KissMeData/016800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185600	33382650	29300	29300	29300	29300	20
3	20231019	185500	33382650	29300	29300	29300	29300	0
4	20231019	185400	33382650	29300	29300	29300	29300	0
5	20231019	185300	33382650	29300	29300	29300	29300	0
6	20231019	185200	33382650	29300	29300	29300	29300	0
7	20231019	185100	33382650	29300	29300	29300	29300	0
8	20231019	185000	33382650	29300	29300	29300	29300	0
9	20231019	184900	33382650	29300	29300	29300	29300	0
10	20231019	184800	33382650	29300	29300	29300	29300	0
11	20231019	184700	33382650	29300	29300	29300	29300	0
12	20231019	184600	33382650	29300	29300	29300	29300	0
13	20231019	184500	33382650	29300	29300	29300	29300	0
14	20231019	184400	33382650	29300	29300	29300	29300	0
15	20231019	184300	33382650	29300	29300	29300	29300	0
16	20231019	184200	33382650	29300	29300	29300	29300	0
17	20231019	184100	33382650	29300	29300	29300	29300	0
18	20231019	184000	33382650	29300	29300	29300	29300	0
19	20231019	183900	33382650	29300	29300	29300	29300	0
20	20231019	183800	33382650	29300	29300	29300	29300	0
21	20231019	183700	33382650	29300	29300	29300	29300	0
22	20231019	183600	33382650	29300	29300	29300	29300	0
23	20231019	183500	33382650	29300	29300	29300	29300	0
24	20231019	183400	33382650	29300	29300	29300	29300	0
25	20231019	183300	33382650	29300	29300	29300	29300	0
26	20231019	183200	33382650	29300	29300	29300	29300	0
27	20231019	183100	33382650	29300	29300	29300	29300	0
28	20231019	183000	33382650	29300	29300	29300	29300	0
29	20231019	182900	33382650	29300	29300	29300	29300	0
30	20231019	182800	33382650	29300	29300	29300	29300	0
31	20231019	182700	33382650	29300	29300	29300	29300	0
32	20231019	182600	33382650	29300	29300	29300	29300	20
33	20231019	182500	33382650	29300	29300	29300	29300	0
34	20231019	182400	33382650	29300	29300	29300	29300	0
35	20231019	182300	33382650	29300	29300	29300	29300	0
36	20231019	182200	33382650	29300	29300	29300	29300	0
37	20231019	182100	33382650	29300	29300	29300	29300	0
38	20231019	182000	33382650	29300	29300	29300	29300	0
39	20231019	181900	33382650	29300	29300	29300	29300	0
40	20231019	181800	33382650	29300	29300	29300	29300	0
41	20231019	181700	33382650	29300	29300	29300	29300	0
42	20231019	181600	33382650	29300	29300	29300	29300	0
43	20231019	181500	33382650	29300	29300	29300	29300	0
44	20231019	181400	33382650	29300	29300	29300	29300	0
45	20231019	181300	33382650	29300	29300	29300	29300	0
46	20231019	181200	33382650	29300	29300	29300	29300	0
47	20231019	181100	33382650	29300	29300	29300	29300	0
48	20231019	181000	33382650	29300	29300	29300	29300	0
49	20231019	180900	33382650	29300	29300	29300	29300	0
50	20231019	180800	33382650	29300	29300	29300	29300	0
51	20231019	180700	33382650	29300	29300	29300	29300	0
52	20231019	180600	33382650	29300	29300	29300	29300	0
53	20231019	180500	33382650	29300	29300	29300	29300	0
54	20231019	180400	33382650	29300	29300	29300	29300	0
55	20231019	180300	33382650	29300	29300	29300	29300	0
56	20231019	180200	33382650	29300	29300	29300	29300	0
57	20231019	180100	33382650	29300	29300	29300	29300	0
58	20231019	180000	33382650	29300	29300	29300	29300	0
59	20231019	175900	33382650	29300	29300	29300	29300	0
60	20231019	175800	33382650	29300	29300	29300	29300	0
61	20231019	175700	33382650	29300	29300	29300	29300	0
62	20231019	175600	33382650	29300	29300	29300	29300	20
63	20231019	175500	33382650	29300	29300	29300	29300	0
64	20231019	175400	33382650	29300	29300	29300	29300	0
65	20231019	175300	33382650	29300	29300	29300	29300	0
66	20231019	175200	33382650	29300	29300	29300	29300	0
67	20231019	175100	33382650	29300	29300	29300	29300	0
68	20231019	175000	33382650	29300	29300	29300	29300	0
69	20231019	174900	33382650	29300	29300	29300	29300	0
70	20231019	174800	33382650	29300	29300	29300	29300	0
71	20231019	174700	33382650	29300	29300	29300	29300	0
72	20231019	174600	33382650	29300	29300	29300	29300	0
73	20231019	174500	33382650	29300	29300	29300	29300	0
74	20231019	174400	33382650	29300	29300	29300	29300	0
75	20231019	174300	33382650	29300	29300	29300	29300	0
76	20231019	174200	33382650	29300	29300	29300	29300	0
77	20231019	174100	33382650	29300	29300	29300	29300	0
78	20231019	174000	33382650	29300	29300	29300	29300	0
79	20231019	173900	33382650	29300	29300	29300	29300	0
80	20231019	173800	33382650	29300	29300	29300	29300	0
81	20231019	173700	33382650	29300	29300	29300	29300	0
82	20231019	173600	33382650	29300	29300	29300	29300	0
83	20231019	173500	33382650	29300	29300	29300	29300	0
84	20231019	173400	33382650	29300	29300	29300	29300	0
85	20231019	173300	33382650	29300	29300	29300	29300	0
86	20231019	173200	33382650	29300	29300	29300	29300	0
87	20231019	173100	33382650	29300	29300	29300	29300	0
88	20231019	173000	33382650	29300	29300	29300	29300	0
89	20231019	172900	33382650	29300	29300	29300	29300	0
90	20231019	172800	33382650	29300	29300	29300	29300	0
91	20231019	172700	33382650	29300	29300	29300	29300	0
92	20231019	172600	33382650	29300	29300	29300	29300	20
93	20231019	172500	33382650	29300	29300	29300	29300	0
94	20231019	172400	33382650	29300	29300	29300	29300	0
95	20231019	172300	33382650	29300	29300	29300	29300	0
96	20231019	172200	33382650	29300	29300	29300	29300	0
97	20231019	172100	33382650	29300	29300	29300	29300	0
98	20231019	172000	33382650	29300	29300	29300	29300	0
99	20231019	171900	33382650	29300	29300	29300	29300	0
100	20231019	171800	33382650	29300	29300	29300	29300	0
101	20231019	171700	33382650	29300	29300	29300	29300	0
102	20231019	171600	33382650	29300	29300	29300	29300	0
103	20231019	171500	33382650	29300	29300	29300	29300	0
104	20231019	171400	33382650	29300	29300	29300	29300	0
105	20231019	171300	33382650	29300	29300	29300	29300	0
106	20231019	171200	33382650	29300	29300	29300	29300	0
107	20231019	171100	33382650	29300	29300	29300	29300	0
108	20231019	171000	33382650	29300	29300	29300	29300	0
109	20231019	170900	33382650	29300	29300	29300	29300	0
110	20231019	170800	33382650	29300	29300	29300	29300	0
111	20231019	170700	33382650	29300	29300	29300	29300	0
112	20231019	170600	33382650	29300	29300	29300	29300	0
113	20231019	170500	33382650	29300	29300	29300	29300	0
114	20231019	170400	33382650	29300	29300	29300	29300	0
115	20231019	170300	33382650	29300	29300	29300	29300	0
116	20231019	170200	33382650	29300	29300	29300	29300	0
117	20231019	170100	33382650	29300	29300	29300	29300	0
118	20231019	170000	33382650	29300	29300	29300	29300	0
119	20231019	165900	33382650	29300	29300	29300	29300	0
120	20231019	165800	33382650	29300	29300	29300	29300	0
121	20231019	165700	33382650	29300	29300	29300	29300	0
122	20231019	165600	33382650	29300	29300	29300	29300	20
123	20231019	165500	33382650	29300	29300	29300	29300	0
124	20231019	165400	33382650	29300	29300	29300	29300	0
125	20231019	165300	33382650	29300	29300	29300	29300	0
126	20231019	165200	33382650	29300	29300	29300	29300	0
127	20231019	165100	33382650	29300	29300	29300	29300	0
128	20231019	165000	33382650	29300	29300	29300	29300	0
129	20231019	164900	33382650	29300	29300	29300	29300	0
130	20231019	164800	33382650	29300	29300	29300	29300	0
131	20231019	164700	33382650	29300	29300	29300	29300	0
132	20231019	164600	33382650	29300	29300	29300	29300	0
133	20231019	164500	33382650	29300	29300	29300	29300	0
134	20231019	164400	33382650	29300	29300	29300	29300	0
135	20231019	164300	33382650	29300	29300	29300	29300	0
136	20231019	164200	33382650	29300	29300	29300	29300	0
137	20231019	164100	33382650	29300	29300	29300	29300	0
138	20231019	164000	33382650	29300	29300	29300	29300	0
139	20231019	163900	33382650	29300	29300	29300	29300	0
140	20231019	163800	33382650	29300	29300	29300	29300	0
141	20231019	163700	33382650	29300	29300	29300	29300	0
142	20231019	163600	33382650	29300	29300	29300	29300	0
143	20231019	163500	33382650	29300	29300	29300	29300	0
144	20231019	163400	33382650	29300	29300	29300	29300	0
145	20231019	163300	33382650	29300	29300	29300	29300	0
146	20231019	163200	33382650	29300	29300	29300	29300	0
147	20231019	163100	33382650	29300	29300	29300	29300	0
148	20231019	163000	33382650	29300	29300	29300	29300	0
149	20231019	162900	33382650	29300	29300	29300	29300	0
150	20231019	162800	33382650	29300	29300	29300	29300	0
151	20231019	162700	33382650	29300	29300	29300	29300	0
152	20231019	162600	33382650	29300	29300	29300	29300	20
153	20231019	162500	33382650	29300	29300	29300	29300	0
154	20231019	162400	33382650	29300	29300	29300	29300	0
155	20231019	162300	33382650	29300	29300	29300	29300	0
156	20231019	162200	33382650	29300	29300	29300	29300	0
157	20231019	162100	33382650	29300	29300	29300	29300	0
158	20231019	162000	33382650	29300	29300	29300	29300	0
159	20231019	161900	33382650	29300	29300	29300	29300	0
160	20231019	161800	33382650	29300	29300	29300	29300	0
161	20231019	161700	33382650	29300	29300	29300	29300	0
162	20231019	161600	33382650	29300	29300	29300	29300	0
163	20231019	161500	33382650	29300	29300	29300	29300	0
164	20231019	161400	33382650	29300	29300	29300	29300	0
165	20231019	161300	33382650	29300	29300	29300	29300	0
166	20231019	161200	33382650	29300	29300	29300	29300	0
167	20231019	161100	33382650	29300	29300	29300	29300	0
168	20231019	161000	33382650	29300	29300	29300	29300	0
169	20231019	160900	33382650	29300	29300	29300	29300	0
170	20231019	160800	33382650	29300	29300	29300	29300	0
171	20231019	160700	33382650	29300	29300	29300	29300	0
172	20231019	160600	33382650	29300	29300	29300	29300	0
173	20231019	160500	33382650	29300	29300	29300	29300	0
174	20231019	160400	33382650	29300	29300	29300	29300	0
175	20231019	160300	33382650	29300	29300	29300	29300	0
176	20231019	160200	33382650	29300	29300	29300	29300	0
177	20231019	160100	33382650	29300	29300	29300	29300	0
178	20231019	160000	33382650	29300	29300	29300	29300	0
179	20231019	155900	33382650	29300	29300	29300	29300	0
180	20231019	155800	33382650	29300	29300	29300	29300	0
181	20231019	155700	33382650	29300	29300	29300	29300	0
182	20231019	155600	33382650	29300	29300	29300	29300	20
183	20231019	155500	33382650	29300	29300	29300	29300	0
184	20231019	155400	33382650	29300	29300	29300	29300	0
185	20231019	155300	33382650	29300	29300	29300	29300	0
186	20231019	155200	33382650	29300	29300	29300	29300	0
187	20231019	155100	33382650	29300	29300	29300	29300	0
188	20231019	155000	33382650	29300	29300	29300	29300	0
189	20231019	154900	33382650	29300	29300	29300	29300	0
190	20231019	154800	33382650	29300	29300	29300	29300	0
191	20231019	154700	33382650	29300	29300	29300	29300	0
192	20231019	154600	33382650	29300	29300	29300	29300	0
193	20231019	154500	33382650	29300	29300	29300	29300	0
194	20231019	154400	33382650	29300	29300	29300	29300	0
195	20231019	154300	33382650	29300	29300	29300	29300	0
196	20231019	154200	33382650	29300	29300	29300	29300	0
197	20231019	154100	33382650	29300	29300	29300	29300	0
198	20231019	154000	33382650	29300	29300	29300	29300	0
199	20231019	153900	33382650	29300	29300	29300	29300	0
200	20231019	153800	33382650	29300	29300	29300	29300	0
201	20231019	153700	33382650	29300	29300	29300	29300	0
202	20231019	153600	33382650	29300	29300	29300	29300	0
203	20231019	153500	33382650	29300	29300	29300	29300	0
204	20231019	153400	33382650	29300	29300	29300	29300	0
205	20231019	153300	33382650	29300	29300	29300	29300	0
206	20231019	153200	33382650	29300	29300	29300	29300	0
207	20231019	153100	33382650	29300	29300	29300	29300	0
208	20231019	153000	33382650	29300	29300	29300	29300	20
209	20231019	152900	32796650	29250	29250	29250	29250	0
210	20231019	152800	32796650	29250	29250	29250	29250	0
211	20231019	152700	32796650	29250	29250	29250	29250	0
212	20231019	152600	32796650	29250	29250	29250	29250	0
213	20231019	152500	32796650	29250	29250	29250	29250	0
214	20231019	152400	32796650	29250	29250	29250	29250	0
215	20231019	152300	32796650	29250	29250	29250	29250	0
216	20231019	152200	32796650	29250	29250	29250	29250	0
217	20231019	152100	32796650	29250	29250	29250	29250	0
218	20231019	152000	32796650	29250	29250	29250	29250	0
219	20231019	151900	32796650	29250	29250	29250	29250	0
220	20231019	151800	32796650	29250	29250	29250	29250	0
221	20231019	151700	32796650	29250	29250	29250	29250	0
222	20231019	151600	32796650	29250	29250	29250	29250	0
223	20231019	151500	32796650	29250	29250	29250	29250	0
224	20231019	151400	32796650	29250	29250	29250	29250	100
225	20231019	151300	29871650	29250	29250	29250	29250	0
226	20231019	151200	29871650	29250	29250	29250	29250	0
227	20231019	151100	29871650	29250	29250	29250	29250	0
228	20231019	151000	29871650	29250	29250	29250	29250	0
229	20231019	150900	29871650	29250	29250	29250	29250	0
230	20231019	150800	29871650	29250	29250	29250	29250	0
231	20231019	150700	29871650	29250	29250	29250	29250	0
232	20231019	150600	29871650	29250	29250	29250	29250	0
233	20231019	150500	29871650	29250	29250	29250	29250	0
234	20231019	150400	29871650	29250	29250	29250	29250	0
235	20231019	150300	29871650	29250	29250	29250	29250	0
236	20231019	150200	29871650	29250	29250	29250	29250	0
237	20231019	150100	29871650	29250	29250	29250	29250	0
238	20231019	150000	29871650	29250	29250	29250	29250	0
239	20231019	145900	29871650	29250	29250	29250	29250	0
240	20231019	145800	29871650	29250	29250	29250	29250	0
241	20231019	145700	29871650	29250	29250	29250	29250	0
242	20231019	145600	29871650	29250	29250	29250	29250	0
243	20231019	145500	29871650	29250	29250	29250	29250	0
244	20231019	145400	29871650	29250	29250	29250	29250	0
245	20231019	145300	29871650	29250	29250	29250	29250	0
246	20231019	145200	29871650	29250	29250	29250	29250	0
247	20231019	145100	29871650	29250	29250	29250	29250	0
248	20231019	145000	29871650	29250	29250	29250	29250	0
249	20231019	144900	29871650	29250	29250	29250	29250	0
250	20231019	144800	29871650	29250	29250	29250	29250	49
251	20231019	144700	28438400	29250	29250	29250	29250	0
252	20231019	144600	28438400	29250	29250	29250	29250	0
253	20231019	144500	28438400	29250	29250	29250	29250	0
254	20231019	144400	28438400	29250	29250	29250	29250	0
255	20231019	144300	28438400	29250	29250	29250	29250	40
256	20231019	144200	27268400	29300	29300	29300	29300	0
257	20231019	144100	27268400	29300	29300	29300	29300	0
258	20231019	144000	27268400	29300	29300	29300	29300	0
259	20231019	143900	27268400	29300	29300	29300	29300	0
260	20231019	143800	27268400	29300	29300	29300	29300	0
261	20231019	143700	27268400	29300	29300	29300	29300	0
262	20231019	143600	27268400	29300	29300	29300	29300	0
263	20231019	143500	27268400	29300	29300	29300	29300	1
264	20231019	143400	27239100	29250	29250	29250	29250	12
265	20231019	143300	26888100	29250	29250	29250	29250	0
266	20231019	143200	26888100	29250	29250	29250	29250	0
267	20231019	143100	26888100	29250	29250	29250	29250	0
268	20231019	143000	26888100	29250	29250	29250	29250	0
269	20231019	142900	26888100	29250	29250	29250	29250	0
270	20231019	142800	26888100	29250	29250	29250	29250	0
271	20231019	142700	26888100	29250	29250	29250	29250	0
272	20231019	142600	26888100	29250	29250	29250	29250	0
273	20231019	142500	26888100	29250	29250	29250	29250	0
274	20231019	142400	26888100	29250	29250	29250	29250	1
275	20231019	142300	26858850	29300	29300	29300	29300	0
276	20231019	142200	26858850	29300	29300	29300	29300	0
277	20231019	142100	26858850	29300	29300	29300	29300	0
278	20231019	142000	26858850	29300	29300	29300	29300	0
279	20231019	141900	26858850	29300	29300	29300	29300	0
280	20231019	141800	26858850	29300	29300	29300	29300	0
281	20231019	141700	26858850	29300	29300	29300	29300	0
282	20231019	141600	26858850	29300	29300	29300	29300	0
283	20231019	141500	26858850	29300	29300	29300	29300	0
284	20231019	141400	26858850	29300	29300	29300	29300	0
285	20231019	141300	26858850	29300	29300	29300	29300	0
286	20231019	141200	26858850	29300	29300	29300	29300	0
287	20231019	141100	26858850	29300	29300	29300	29300	1
288	20231019	141000	26829550	29200	29200	29200	29200	0
289	20231019	140900	26829550	29200	29200	29200	29200	0
290	20231019	140800	26829550	29200	29400	29400	29200	250
291	20231019	140700	19513200	29450	29450	29450	29450	0
292	20231019	140600	19513200	29450	29450	29450	29450	0
293	20231019	140500	19513200	29450	29450	29450	29450	0
294	20231019	140400	19513200	29450	29450	29450	29450	0
295	20231019	140300	19513200	29450	29450	29450	29450	0
296	20231019	140200	19513200	29450	29450	29450	29450	0
297	20231019	140100	19513200	29450	29450	29450	29450	0
298	20231019	140000	19513200	29450	29450	29450	29450	0
299	20231019	135900	19513200	29450	29450	29450	29450	0
300	20231019	135800	19513200	29450	29450	29450	29450	0
301	20231019	135700	19513200	29450	29450	29450	29450	0
302	20231019	135600	19513200	29450	29450	29450	29450	0
303	20231019	135500	19513200	29450	29450	29450	29450	0
304	20231019	135400	19513200	29450	29450	29450	29450	0
305	20231019	135300	19513200	29450	29450	29450	29450	0
306	20231019	135200	19513200	29450	29450	29450	29450	0
307	20231019	135100	19513200	29450	29450	29450	29450	0
308	20231019	135000	19513200	29450	29450	29450	29450	1
309	20231019	134900	19483750	29450	29450	29450	29450	0
310	20231019	134800	19483750	29450	29450	29450	29450	0
311	20231019	134700	19483750	29450	29450	29450	29450	0
312	20231019	134600	19483750	29450	29450	29450	29450	0
313	20231019	134500	19483750	29450	29450	29450	29450	0
314	20231019	134400	19483750	29450	29450	29450	29450	0
315	20231019	134300	19483750	29450	29450	29450	29450	0
316	20231019	134200	19483750	29450	29450	29450	29450	0
317	20231019	134100	19483750	29450	29450	29450	29450	0
318	20231019	134000	19483750	29450	29450	29450	29450	0
319	20231019	133900	19483750	29450	29450	29450	29450	0
320	20231019	133800	19483750	29450	29450	29450	29450	0
321	20231019	133700	19483750	29450	29450	29450	29450	0
322	20231019	133600	19483750	29450	29450	29450	29450	0
323	20231019	133500	19483750	29450	29450	29450	29450	0
324	20231019	133400	19483750	29450	29450	29450	29450	0
325	20231019	133300	19483750	29450	29450	29450	29450	0
326	20231019	133200	19483750	29450	29450	29450	29450	0
327	20231019	133100	19483750	29450	29450	29450	29450	0
328	20231019	133000	19483750	29450	29450	29450	29450	0
329	20231019	132900	19483750	29450	29450	29450	29450	0
330	20231019	132800	19483750	29450	29450	29450	29450	0
331	20231019	132700	19483750	29450	29450	29450	29450	0
332	20231019	132600	19483750	29450	29450	29450	29450	0
333	20231019	132500	19483750	29450	29450	29450	29450	0
334	20231019	132400	19483750	29450	29450	29450	29450	1
335	20231019	132300	19454300	29300	29300	29300	29300	0
336	20231019	132200	19454300	29300	29300	29300	29300	0
337	20231019	132100	19454300	29300	29300	29300	29300	0
338	20231019	132000	19454300	29300	29300	29300	29300	0
339	20231019	131900	19454300	29300	29300	29300	29300	0
340	20231019	131800	19454300	29300	29300	29300	29300	0
341	20231019	131700	19454300	29300	29300	29300	29300	0
342	20231019	131600	19454300	29300	29300	29300	29300	0
343	20231019	131500	19454300	29300	29300	29300	29300	0
344	20231019	131400	19454300	29300	29300	29300	29300	0
345	20231019	131300	19454300	29300	29300	29300	29300	0
346	20231019	131200	19454300	29300	29300	29300	29300	0
347	20231019	131100	19454300	29300	29300	29300	29300	0
348	20231019	131000	19454300	29300	29300	29300	29300	0
349	20231019	130900	19454300	29300	29300	29300	29300	0
350	20231019	130800	19454300	29300	29300	29300	29300	0
351	20231019	130700	19454300	29300	29300	29300	29300	0
352	20231019	130600	19454300	29300	29300	29300	29300	0
353	20231019	130500	19454300	29300	29300	29300	29300	0
354	20231019	130400	19454300	29300	29300	29300	29300	0
355	20231019	130300	19454300	29300	29300	29300	29300	0
356	20231019	130200	19454300	29300	29300	29300	29300	0
357	20231019	130100	19454300	29300	29300	29300	29300	0
358	20231019	130000	19454300	29300	29300	29300	29300	0
359	20231019	125900	19454300	29300	29300	29300	29300	0
360	20231019	125800	19454300	29300	29300	29300	29300	0
361	20231019	125700	19454300	29300	29300	29300	29300	0
362	20231019	125600	19454300	29300	29300	29300	29300	0
363	20231019	125500	19454300	29300	29300	29300	29300	0
364	20231019	125400	19454300	29300	29300	29300	29300	0
365	20231019	125300	19454300	29300	29300	29300	29300	0
366	20231019	125200	19454300	29300	29300	29300	29300	0
367	20231019	125100	19454300	29300	29300	29300	29300	0
368	20231019	125000	19454300	29300	29450	29450	29300	37
369	20231019	124900	18368600	29450	29450	29450	29450	0
370	20231019	124800	18368600	29450	29450	29450	29450	0
371	20231019	124700	18368600	29450	29450	29450	29450	0
372	20231019	124600	18368600	29450	29450	29450	29450	0
373	20231019	124500	18368600	29450	29450	29450	29450	0
374	20231019	124400	18368600	29450	29450	29450	29450	0
375	20231019	124300	18368600	29450	29450	29450	29450	0
376	20231019	124200	18368600	29450	29450	29450	29450	0
377	20231019	124100	18368600	29450	29450	29450	29450	0
378	20231019	124000	18368600	29450	29450	29450	29450	0
379	20231019	123900	18368600	29450	29450	29450	29450	0
380	20231019	123800	18368600	29450	29450	29450	29450	0
381	20231019	123700	18368600	29450	29450	29450	29450	0
382	20231019	123600	18368600	29450	29450	29450	29450	0
383	20231019	123500	18368600	29450	29450	29450	29450	0
384	20231019	123400	18368600	29450	29450	29450	29450	0
385	20231019	123300	18368600	29450	29450	29450	29450	0
386	20231019	123200	18368600	29450	29450	29450	29450	0
387	20231019	123100	18368600	29450	29450	29450	29450	0
388	20231019	123000	18368600	29450	29200	29450	29200	13
389	20231019	122900	17988550	29200	29200	29200	29200	0
390	20231019	122800	17988550	29200	29200	29200	29200	0
391	20231019	122700	17988550	29200	29200	29200	29200	0
392	20231019	122600	17988550	29200	29200	29200	29200	0
393	20231019	122500	17988550	29200	29200	29200	29200	0
394	20231019	122400	17988550	29200	29200	29200	29200	0
395	20231019	122300	17988550	29200	29200	29200	29200	0
396	20231019	122200	17988550	29200	29200	29200	29200	0
397	20231019	122100	17988550	29200	29250	29250	29200	38
398	20231019	122000	16878900	29300	29300	29300	29300	0
399	20231019	121900	16878900	29300	29300	29300	29300	0
400	20231019	121800	16878900	29300	29300	29300	29300	0
401	20231019	121700	16878900	29300	29300	29300	29300	1
402	20231019	121600	16849600	29200	29200	29200	29200	81
403	20231019	121500	14484400	29000	29350	29350	29000	340
404	20231019	121400	4560750	29350	29350	29350	29350	0
405	20231019	121300	4560750	29350	29350	29350	29350	0
406	20231019	121200	4560750	29350	29350	29350	29350	0
407	20231019	121100	4560750	29350	29350	29350	29350	0
408	20231019	121000	4560750	29350	29350	29350	29350	0
409	20231019	120900	4560750	29350	29350	29350	29350	0
410	20231019	120800	4560750	29350	29350	29350	29350	0
411	20231019	120700	4560750	29350	29350	29350	29350	0
412	20231019	120600	4560750	29350	29350	29350	29350	0
413	20231019	120500	4560750	29350	29350	29350	29350	0
414	20231019	120400	4560750	29350	29350	29350	29350	0
415	20231019	120300	4560750	29350	29350	29350	29350	0
416	20231019	120200	4560750	29350	29350	29350	29350	1
417	20231019	120100	4531400	29400	29400	29400	29400	0
418	20231019	120000	4531400	29400	29400	29400	29400	0
419	20231019	115900	4531400	29400	29400	29400	29400	0
420	20231019	115800	4531400	29400	29400	29400	29400	0
421	20231019	115700	4531400	29400	29400	29400	29400	0
422	20231019	115600	4531400	29400	29400	29400	29400	0
423	20231019	115500	4531400	29400	29400	29400	29400	0
424	20231019	115400	4531400	29400	29400	29400	29400	0
425	20231019	115300	4531400	29400	29400	29400	29400	0
426	20231019	115200	4531400	29400	29400	29400	29400	0
427	20231019	115100	4531400	29400	29400	29400	29400	0
428	20231019	115000	4531400	29400	29400	29400	29400	0
429	20231019	114900	4531400	29400	29400	29400	29400	0
430	20231019	114800	4531400	29400	29400	29400	29400	0
431	20231019	114700	4531400	29400	29400	29400	29400	0
432	20231019	114600	4531400	29400	29400	29400	29400	0
433	20231019	114500	4531400	29400	29400	29400	29400	0
434	20231019	114400	4531400	29400	29400	29400	29400	0
435	20231019	114300	4531400	29400	29400	29400	29400	0
436	20231019	114200	4531400	29400	29400	29400	29400	0
437	20231019	114100	4531400	29400	29400	29400	29400	0
438	20231019	114000	4531400	29400	29400	29400	29400	0
439	20231019	113900	4531400	29400	29400	29400	29400	0
440	20231019	113800	4531400	29400	29400	29400	29400	0
441	20231019	113700	4531400	29400	29400	29400	29400	0
442	20231019	113600	4531400	29400	29400	29400	29400	0
443	20231019	113500	4531400	29400	29400	29400	29400	0
444	20231019	113400	4531400	29400	29400	29400	29400	0
445	20231019	113300	4531400	29400	29400	29400	29400	0
446	20231019	113200	4531400	29400	29400	29400	29400	0
447	20231019	113100	4531400	29400	29400	29400	29400	0
448	20231019	113000	4531400	29400	29400	29400	29400	0
449	20231019	112900	4531400	29400	29400	29400	29400	49
450	20231019	112800	3090800	29400	29400	29400	29400	0
451	20231019	112700	3090800	29400	29400	29400	29400	0
452	20231019	112600	3090800	29400	29400	29400	29400	0
453	20231019	112500	3090800	29400	29400	29400	29400	0
454	20231019	112400	3090800	29400	29400	29400	29400	0
455	20231019	112300	3090800	29400	29400	29400	29400	0
456	20231019	112200	3090800	29400	29400	29400	29400	0
457	20231019	112100	3090800	29400	29400	29400	29400	0
458	20231019	112000	3090800	29400	29400	29400	29400	0
459	20231019	111900	3090800	29400	29400	29400	29400	0
460	20231019	111800	3090800	29400	29400	29400	29400	0
461	20231019	111700	3090800	29400	29400	29400	29400	0
462	20231019	111600	3090800	29400	29400	29400	29400	0
463	20231019	111500	3090800	29400	29400	29400	29400	0
464	20231019	111400	3090800	29400	29400	29400	29400	0
465	20231019	111300	3090800	29400	29400	29400	29400	0
466	20231019	111200	3090800	29400	29400	29400	29400	0
467	20231019	111100	3090800	29400	29400	29400	29400	0
468	20231019	111000	3090800	29400	29400	29400	29400	0
469	20231019	110900	3090800	29400	29400	29400	29400	1
470	20231019	110800	3061400	29450	29450	29450	29450	0
471	20231019	110700	3061400	29450	29450	29450	29450	0
472	20231019	110600	3061400	29450	29450	29450	29450	0
473	20231019	110500	3061400	29450	29450	29450	29450	0
474	20231019	110400	3061400	29450	29450	29450	29450	0
475	20231019	110300	3061400	29450	29450	29450	29450	0
476	20231019	110200	3061400	29450	29450	29450	29450	0
477	20231019	110100	3061400	29450	29450	29450	29450	0
478	20231019	110000	3061400	29450	29450	29450	29450	0
479	20231019	105900	3061400	29450	29450	29450	29450	1
480	20231019	105800	3031950	29450	29450	29450	29450	0
481	20231019	105700	3031950	29450	29450	29450	29450	0
482	20231019	105600	3031950	29450	29450	29450	29450	0
483	20231019	105500	3031950	29450	29450	29450	29450	0
484	20231019	105400	3031950	29450	29450	29450	29450	0
485	20231019	105300	3031950	29450	29450	29450	29450	0
486	20231019	105200	3031950	29450	29450	29450	29450	0
487	20231019	105100	3031950	29450	29450	29450	29450	0
488	20231019	105000	3031950	29450	29450	29450	29450	0
489	20231019	104900	3031950	29450	29450	29450	29450	0
490	20231019	104800	3031950	29450	29450	29450	29450	0
491	20231019	104700	3031950	29450	29450	29450	29450	0
492	20231019	104600	3031950	29450	29450	29450	29450	0
493	20231019	104500	3031950	29450	29450	29450	29450	0
494	20231019	104400	3031950	29450	29450	29450	29450	0
495	20231019	104300	3031950	29450	29450	29450	29450	0
496	20231019	104200	3031950	29450	29450	29450	29450	0
497	20231019	104100	3031950	29450	29450	29450	29450	0
498	20231019	104000	3031950	29450	29450	29450	29450	0
499	20231019	103900	3031950	29450	29450	29450	29450	1
500	20231019	103800	3002500	29400	29400	29400	29400	0
501	20231019	103700	3002500	29400	29400	29400	29400	0
502	20231019	103600	3002500	29400	29400	29400	29400	0
503	20231019	103500	3002500	29400	29400	29400	29400	0
504	20231019	103400	3002500	29400	29400	29400	29400	20
505	20231019	103300	2414500	29400	29400	29400	29400	0
506	20231019	103200	2414500	29400	29400	29400	29400	0
507	20231019	103100	2414500	29400	29400	29400	29400	0
508	20231019	103000	2414500	29400	29400	29400	29400	0
509	20231019	102900	2414500	29400	29400	29400	29400	0
510	20231019	102800	2414500	29400	29400	29400	29400	0
511	20231019	102700	2414500	29400	29400	29400	29400	10
512	20231019	102600	2120500	29450	29450	29450	29450	0
513	20231019	102500	2120500	29450	29450	29450	29450	0
514	20231019	102400	2120500	29450	29450	29450	29450	0
515	20231019	102300	2120500	29450	29450	29450	29450	0
516	20231019	102200	2120500	29450	29450	29450	29450	0
517	20231019	102100	2120500	29450	29450	29450	29450	0
518	20231019	102000	2120500	29450	29450	29450	29450	1
519	20231019	101900	2091050	29500	29500	29500	29500	0
520	20231019	101800	2091050	29500	29500	29500	29500	0
521	20231019	101700	2091050	29500	29500	29500	29500	0
522	20231019	101600	2091050	29500	29500	29500	29500	0
523	20231019	101500	2091050	29500	29500	29500	29500	0
524	20231019	101400	2091050	29500	29500	29500	29500	0
525	20231019	101300	2091050	29500	29500	29500	29500	1
526	20231019	101200	2061550	29500	29500	29500	29500	0
527	20231019	101100	2061550	29500	29500	29500	29500	0
528	20231019	101000	2061550	29500	29500	29500	29500	0
529	20231019	100900	2061550	29500	29500	29500	29500	0
530	20231019	100800	2061550	29500	29500	29500	29500	0
531	20231019	100700	2061550	29500	29500	29500	29500	0
532	20231019	100600	2061550	29500	29500	29500	29500	0
533	20231019	100500	2061550	29500	29500	29500	29500	0
534	20231019	100400	2061550	29500	29500	29500	29500	0
535	20231019	100300	2061550	29500	29500	29500	29500	0
536	20231019	100200	2061550	29500	29500	29500	29500	0
537	20231019	100100	2061550	29500	29500	29500	29500	0
538	20231019	100000	2061550	29500	29500	29500	29500	0
539	20231019	095900	2061550	29500	29500	29500	29500	1
540	20231019	095800	2032050	29500	29500	29500	29500	0
541	20231019	095700	2032050	29500	29500	29500	29500	0
542	20231019	095600	2032050	29500	29500	29500	29500	0
543	20231019	095500	2032050	29500	29500	29500	29500	0
544	20231019	095400	2032050	29500	29500	29500	29500	1
545	20231019	095300	2002550	29500	29500	29500	29500	0
546	20231019	095200	2002550	29500	29500	29500	29500	0
547	20231019	095100	2002550	29500	29500	29500	29500	0
548	20231019	095000	2002550	29500	29500	29500	29500	1
549	20231019	094900	1973050	29500	29500	29500	29500	0
550	20231019	094800	1973050	29500	29500	29500	29500	0
551	20231019	094700	1973050	29500	29500	29500	29500	1
552	20231019	094600	1943550	29500	29500	29500	29500	0
553	20231019	094500	1943550	29500	29500	29500	29500	0
554	20231019	094400	1943550	29500	29500	29500	29500	2
555	20231019	094300	1884550	29500	29500	29500	29500	0
556	20231019	094200	1884550	29500	29500	29500	29500	0
557	20231019	094100	1884550	29500	29500	29500	29500	0
558	20231019	094000	1884550	29500	29500	29500	29500	0
559	20231019	093900	1884550	29500	29500	29500	29500	1
560	20231019	093800	1855050	29500	29500	29500	29500	0
561	20231019	093700	1855050	29500	29500	29500	29500	0
562	20231019	093600	1855050	29500	29500	29500	29500	1
563	20231019	093500	1825550	29450	29450	29450	29450	1
564	20231019	093400	1796100	29500	29500	29500	29500	0
565	20231019	093300	1796100	29500	29500	29500	29500	1
566	20231019	093200	1766600	29450	29450	29450	29450	16
567	20231019	093100	1295400	29450	29450	29450	29450	35
568	20231019	093000	264650	29450	29450	29450	29450	0
569	20231019	092900	264650	29450	29450	29450	29450	1
570	20231019	092800	235200	29450	29450	29450	29450	0
571	20231019	092700	235200	29450	29450	29450	29450	0
572	20231019	092600	235200	29450	29450	29450	29450	0
573	20231019	092500	235200	29450	29450	29450	29450	1
574	20231019	092400	205750	29450	29450	29450	29450	0
575	20231019	092300	205750	29450	29450	29450	29450	0
576	20231019	092200	205750	29450	29450	29450	29450	0
577	20231019	092100	205750	29450	29450	29450	29450	1
578	20231019	092000	176300	29450	29450	29450	29450	0
579	20231019	091900	176300	29450	29450	29450	29450	0
580	20231019	091800	176300	29450	29450	29450	29450	1
581	20231019	091700	146850	29450	29450	29450	29450	0
582	20231019	091600	146850	29450	29450	29450	29450	0
583	20231019	091500	146850	29450	29450	29450	29450	1
584	20231019	091400	117400	29450	29450	29450	29450	0
585	20231019	091300	117400	29450	29450	29450	29450	0
586	20231019	091200	117400	29450	29450	29450	29450	1
587	20231019	091100	87950	29450	29450	29450	29450	0
588	20231019	091000	87950	29450	29450	29450	29450	0
589	20231019	090900	87950	29450	29450	29450	29450	0
590	20231019	090800	87950	29450	29450	29450	29450	0
591	20231019	090700	87950	29450	29400	29450	29400	2
592	20231019	090600	29100	29100	29100	29100	29100	0
593	20231019	090500	29100	29100	29100	29100	29100	0
594	20231019	090400	29100	29100	29100	29100	29100	0
595	20231019	090300	29100	29100	29100	29100	29100	0
596	20231019	090200	29100	29100	29100	29100	29100	0
597	20231019	090100	29100	29100	29100	29100	29100	0
598	20231019	090000	29100	29100	29100	29100	29100	1