KissMeData/002170/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183500	48360200	46650	46650	46650	46650	104
3	20231026	183400	48360200	46650	46650	46650	46650	0
4	20231026	183300	48360200	46650	46650	46650	46650	0
5	20231026	183200	48360200	46650	46650	46650	46650	0
6	20231026	183100	48360200	46650	46650	46650	46650	0
7	20231026	183000	48360200	46650	46650	46650	46650	0
8	20231026	182900	48360200	46650	46650	46650	46650	0
9	20231026	182800	48360200	46650	46650	46650	46650	0
10	20231026	182700	48360200	46650	46650	46650	46650	0
11	20231026	182600	48360200	46650	46650	46650	46650	0
12	20231026	182500	48360200	46650	46650	46650	46650	0
13	20231026	182400	48360200	46650	46650	46650	46650	0
14	20231026	182300	48360200	46650	46650	46650	46650	0
15	20231026	182200	48360200	46650	46650	46650	46650	0
16	20231026	182100	48360200	46650	46650	46650	46650	0
17	20231026	182000	48360200	46650	46650	46650	46650	0
18	20231026	181900	48360200	46650	46650	46650	46650	0
19	20231026	181800	48360200	46650	46650	46650	46650	0
20	20231026	181700	48360200	46650	46650	46650	46650	0
21	20231026	181600	48360200	46650	46650	46650	46650	0
22	20231026	181500	48360200	46650	46650	46650	46650	0
23	20231026	181400	48360200	46650	46650	46650	46650	0
24	20231026	181300	48360200	46650	46650	46650	46650	0
25	20231026	181200	48360200	46650	46650	46650	46650	0
26	20231026	181100	48360200	46650	46650	46650	46650	0
27	20231026	181000	48360200	46650	46650	46650	46650	0
28	20231026	180900	48360200	46650	46650	46650	46650	0
29	20231026	180800	48360200	46650	46650	46650	46650	0
30	20231026	180700	48360200	46650	46650	46650	46650	0
31	20231026	180600	48360200	46650	46650	46650	46650	0
32	20231026	180500	48360200	46650	46650	46650	46650	104
33	20231026	180400	48360200	46650	46650	46650	46650	0
34	20231026	180300	48360200	46650	46650	46650	46650	0
35	20231026	180200	48360200	46650	46650	46650	46650	0
36	20231026	180100	48360200	46650	46650	46650	46650	0
37	20231026	180000	48360200	46650	46650	46650	46650	0
38	20231026	175900	48360200	46650	46650	46650	46650	0
39	20231026	175800	48360200	46650	46650	46650	46650	0
40	20231026	175700	48360200	46650	46650	46650	46650	0
41	20231026	175600	48360200	46650	46650	46650	46650	0
42	20231026	175500	48360200	46650	46650	46650	46650	0
43	20231026	175400	48360200	46650	46650	46650	46650	0
44	20231026	175300	48360200	46650	46650	46650	46650	0
45	20231026	175200	48360200	46650	46650	46650	46650	0
46	20231026	175100	48360200	46650	46650	46650	46650	0
47	20231026	175000	48360200	46650	46650	46650	46650	0
48	20231026	174900	48360200	46650	46650	46650	46650	0
49	20231026	174800	48360200	46650	46650	46650	46650	0
50	20231026	174700	48360200	46650	46650	46650	46650	0
51	20231026	174600	48360200	46650	46650	46650	46650	0
52	20231026	174500	48360200	46650	46650	46650	46650	0
53	20231026	174400	48360200	46650	46650	46650	46650	0
54	20231026	174300	48360200	46650	46650	46650	46650	0
55	20231026	174200	48360200	46650	46650	46650	46650	0
56	20231026	174100	48360200	46650	46650	46650	46650	0
57	20231026	174000	48360200	46650	46650	46650	46650	0
58	20231026	173900	48360200	46650	46650	46650	46650	0
59	20231026	173800	48360200	46650	46650	46650	46650	0
60	20231026	173700	48360200	46650	46650	46650	46650	0
61	20231026	173600	48360200	46650	46650	46650	46650	0
62	20231026	173500	48360200	46650	46650	46650	46650	104
63	20231026	173400	48360200	46650	46650	46650	46650	0
64	20231026	173300	48360200	46650	46650	46650	46650	0
65	20231026	173200	48360200	46650	46650	46650	46650	0
66	20231026	173100	48360200	46650	46650	46650	46650	0
67	20231026	173000	48360200	46650	46650	46650	46650	0
68	20231026	172900	48360200	46650	46650	46650	46650	0
69	20231026	172800	48360200	46650	46650	46650	46650	0
70	20231026	172700	48360200	46650	46650	46650	46650	0
71	20231026	172600	48360200	46650	46650	46650	46650	0
72	20231026	172500	48360200	46650	46650	46650	46650	0
73	20231026	172400	48360200	46650	46650	46650	46650	0
74	20231026	172300	48360200	46650	46650	46650	46650	0
75	20231026	172200	48360200	46650	46650	46650	46650	0
76	20231026	172100	48360200	46650	46650	46650	46650	0
77	20231026	172000	48360200	46650	46650	46650	46650	0
78	20231026	171900	48360200	46650	46650	46650	46650	0
79	20231026	171800	48360200	46650	46650	46650	46650	0
80	20231026	171700	48360200	46650	46650	46650	46650	0
81	20231026	171600	48360200	46650	46650	46650	46650	0
82	20231026	171500	48360200	46650	46650	46650	46650	0
83	20231026	171400	48360200	46650	46650	46650	46650	0
84	20231026	171300	48360200	46650	46650	46650	46650	0
85	20231026	171200	48360200	46650	46650	46650	46650	0
86	20231026	171100	48360200	46650	46650	46650	46650	0
87	20231026	171000	48360200	46650	46650	46650	46650	0
88	20231026	170900	48360200	46650	46650	46650	46650	0
89	20231026	170800	48360200	46650	46650	46650	46650	0
90	20231026	170700	48360200	46650	46650	46650	46650	0
91	20231026	170600	48360200	46650	46650	46650	46650	0
92	20231026	170500	48360200	46650	46650	46650	46650	104
93	20231026	170400	48360200	46650	46650	46650	46650	0
94	20231026	170300	48360200	46650	46650	46650	46650	0
95	20231026	170200	48360200	46650	46650	46650	46650	0
96	20231026	170100	48360200	46650	46650	46650	46650	0
97	20231026	170000	48360200	46650	46650	46650	46650	0
98	20231026	165900	48360200	46650	46650	46650	46650	0
99	20231026	165800	48360200	46650	46650	46650	46650	0
100	20231026	165700	48360200	46650	46650	46650	46650	0
101	20231026	165600	48360200	46650	46650	46650	46650	0
102	20231026	165500	48360200	46650	46650	46650	46650	0
103	20231026	165400	48360200	46650	46650	46650	46650	0
104	20231026	165300	48360200	46650	46650	46650	46650	0
105	20231026	165200	48360200	46650	46650	46650	46650	0
106	20231026	165100	48360200	46650	46650	46650	46650	0
107	20231026	165000	48360200	46650	46650	46650	46650	0
108	20231026	164900	48360200	46650	46650	46650	46650	0
109	20231026	164800	48360200	46650	46650	46650	46650	0
110	20231026	164700	48360200	46650	46650	46650	46650	0
111	20231026	164600	48360200	46650	46650	46650	46650	0
112	20231026	164500	48360200	46650	46650	46650	46650	0
113	20231026	164400	48360200	46650	46650	46650	46650	0
114	20231026	164300	48360200	46650	46650	46650	46650	0
115	20231026	164200	48360200	46650	46650	46650	46650	0
116	20231026	164100	48360200	46650	46650	46650	46650	0
117	20231026	164000	48360200	46650	46650	46650	46650	0
118	20231026	163900	48360200	46650	46650	46650	46650	0
119	20231026	163800	48360200	46650	46650	46650	46650	0
120	20231026	163700	48360200	46650	46650	46650	46650	0
121	20231026	163600	48360200	46650	46650	46650	46650	0
122	20231026	163500	48360200	46650	46650	46650	46650	104
123	20231026	163400	48360200	46650	46650	46650	46650	0
124	20231026	163300	48360200	46650	46650	46650	46650	0
125	20231026	163200	48360200	46650	46650	46650	46650	0
126	20231026	163100	48360200	46650	46650	46650	46650	0
127	20231026	163000	48360200	46650	46650	46650	46650	0
128	20231026	162900	48360200	46650	46650	46650	46650	0
129	20231026	162800	48360200	46650	46650	46650	46650	0
130	20231026	162700	48360200	46650	46650	46650	46650	0
131	20231026	162600	48360200	46650	46650	46650	46650	0
132	20231026	162500	48360200	46650	46650	46650	46650	0
133	20231026	162400	48360200	46650	46650	46650	46650	0
134	20231026	162300	48360200	46650	46650	46650	46650	0
135	20231026	162200	48360200	46650	46650	46650	46650	0
136	20231026	162100	48360200	46650	46650	46650	46650	0
137	20231026	162000	48360200	46650	46650	46650	46650	0
138	20231026	161900	48360200	46650	46650	46650	46650	0
139	20231026	161800	48360200	46650	46650	46650	46650	0
140	20231026	161700	48360200	46650	46650	46650	46650	0
141	20231026	161600	48360200	46650	46650	46650	46650	0
142	20231026	161500	48360200	46650	46650	46650	46650	0
143	20231026	161400	48360200	46650	46650	46650	46650	0
144	20231026	161300	48360200	46650	46650	46650	46650	0
145	20231026	161200	48360200	46650	46650	46650	46650	0
146	20231026	161100	48360200	46650	46650	46650	46650	0
147	20231026	161000	48360200	46650	46650	46650	46650	0
148	20231026	160900	48360200	46650	46650	46650	46650	0
149	20231026	160800	48360200	46650	46650	46650	46650	0
150	20231026	160700	48360200	46650	46650	46650	46650	0
151	20231026	160600	48360200	46650	46650	46650	46650	0
152	20231026	160500	48360200	46650	46650	46650	46650	104
153	20231026	160400	48360200	46650	46650	46650	46650	0
154	20231026	160300	48360200	46650	46650	46650	46650	0
155	20231026	160200	48360200	46650	46650	46650	46650	0
156	20231026	160100	48360200	46650	46650	46650	46650	0
157	20231026	160000	48360200	46650	46650	46650	46650	0
158	20231026	155900	48360200	46650	46650	46650	46650	0
159	20231026	155800	48360200	46650	46650	46650	46650	0
160	20231026	155700	48360200	46650	46650	46650	46650	0
161	20231026	155600	48360200	46650	46650	46650	46650	0
162	20231026	155500	48360200	46650	46650	46650	46650	0
163	20231026	155400	48360200	46650	46650	46650	46650	0
164	20231026	155300	48360200	46650	46650	46650	46650	0
165	20231026	155200	48360200	46650	46650	46650	46650	0
166	20231026	155100	48360200	46650	46650	46650	46650	0
167	20231026	155000	48360200	46650	46650	46650	46650	0
168	20231026	154900	48360200	46650	46650	46650	46650	0
169	20231026	154800	48360200	46650	46650	46650	46650	0
170	20231026	154700	48360200	46650	46650	46650	46650	0
171	20231026	154600	48360200	46650	46650	46650	46650	0
172	20231026	154500	48360200	46650	46650	46650	46650	0
173	20231026	154400	48360200	46650	46650	46650	46650	0
174	20231026	154300	48360200	46650	46650	46650	46650	0
175	20231026	154200	48360200	46650	46650	46650	46650	0
176	20231026	154100	48360200	46650	46650	46650	46650	0
177	20231026	154000	48360200	46650	46650	46650	46650	0
178	20231026	153900	48360200	46650	46650	46650	46650	0
179	20231026	153800	48360200	46650	46650	46650	46650	0
180	20231026	153700	48360200	46650	46650	46650	46650	0
181	20231026	153600	48360200	46650	46650	46650	46650	0
182	20231026	153500	48360200	46650	46650	46650	46650	104
183	20231026	153400	48360200	46650	46650	46650	46650	0
184	20231026	153300	48360200	46650	46650	46650	46650	0
185	20231026	153200	48360200	46650	46650	46650	46650	0
186	20231026	153100	48360200	46650	46650	46650	46650	0
187	20231026	153000	48360200	46650	46650	46650	46650	104
188	20231026	152900	43508600	47000	47000	47000	47000	0
189	20231026	152800	43508600	47000	47000	47000	47000	0
190	20231026	152700	43508600	47000	47000	47000	47000	0
191	20231026	152600	43508600	47000	47000	47000	47000	0
192	20231026	152500	43508600	47000	47000	47000	47000	0
193	20231026	152400	43508600	47000	47000	47000	47000	0
194	20231026	152300	43508600	47000	47000	47000	47000	0
195	20231026	152200	43508600	47000	47000	47000	47000	0
196	20231026	152100	43508600	47000	47000	47000	47000	0
197	20231026	152000	43508600	47000	47000	47000	47000	0
198	20231026	151900	43508600	47000	47000	47000	47000	0
199	20231026	151800	43508600	47000	47000	47000	47000	0
200	20231026	151700	43508600	47000	47000	47000	47000	0
201	20231026	151600	43508600	47000	47000	47000	47000	0
202	20231026	151500	43508600	47000	47000	47000	47000	0
203	20231026	151400	43508600	47000	47000	47000	47000	0
204	20231026	151300	43508600	47000	47000	47000	47000	1
205	20231026	151200	43461600	47000	47000	47000	47000	0
206	20231026	151100	43461600	47000	47000	47000	47000	0
207	20231026	151000	43461600	47000	47000	47000	47000	1
208	20231026	150900	43414600	47150	47150	47150	47150	0
209	20231026	150800	43414600	47150	47150	47150	47150	2
210	20231026	150700	43320300	47100	47100	47100	47100	0
211	20231026	150600	43320300	47100	47100	47100	47100	0
212	20231026	150500	43320300	47100	47100	47100	47100	0
213	20231026	150400	43320300	47100	47100	47100	47100	0
214	20231026	150300	43320300	47100	47100	47100	47100	0
215	20231026	150200	43320300	47100	47100	47100	47100	44
216	20231026	150100	41247900	47100	47100	47100	47100	0
217	20231026	150000	41247900	47100	47100	47100	47100	0
218	20231026	145900	41247900	47100	47100	47100	47100	0
219	20231026	145800	41247900	47100	47100	47100	47100	1
220	20231026	145700	41200800	47100	47100	47150	47100	60
221	20231026	145600	38374750	47000	47000	47000	47000	0
222	20231026	145500	38374750	47000	47000	47000	47000	0
223	20231026	145400	38374750	47000	47000	47000	47000	0
224	20231026	145300	38374750	47000	47000	47000	47000	0
225	20231026	145200	38374750	47000	47000	47000	47000	0
226	20231026	145100	38374750	47000	47000	47000	47000	0
227	20231026	145000	38374750	47000	47000	47000	47000	0
228	20231026	144900	38374750	47000	47000	47000	47000	0
229	20231026	144800	38374750	47000	47000	47000	47000	0
230	20231026	144700	38374750	47000	47000	47000	47000	0
231	20231026	144600	38374750	47000	47000	47000	47000	0
232	20231026	144500	38374750	47000	47000	47000	47000	0
233	20231026	144400	38374750	47000	47000	47000	47000	1
234	20231026	144300	38327750	47000	47000	47000	47000	0
235	20231026	144200	38327750	47000	47000	47000	47000	0
236	20231026	144100	38327750	47000	47000	47000	47000	0
237	20231026	144000	38327750	47000	47000	47000	47000	0
238	20231026	143900	38327750	47000	47000	47000	47000	0
239	20231026	143800	38327750	47000	47000	47000	47000	0
240	20231026	143700	38327750	47000	47000	47000	47000	0
241	20231026	143600	38327750	47000	47000	47000	47000	0
242	20231026	143500	38327750	47000	47000	47000	47000	0
243	20231026	143400	38327750	47000	47000	47000	47000	0
244	20231026	143300	38327750	47000	47000	47000	47000	0
245	20231026	143200	38327750	47000	47000	47000	47000	4
246	20231026	143100	38139750	46900	46900	46900	46900	0
247	20231026	143000	38139750	46900	46900	46900	46900	0
248	20231026	142900	38139750	46900	46900	46900	46900	0
249	20231026	142800	38139750	46900	46900	46900	46900	0
250	20231026	142700	38139750	46900	46900	46900	46900	0
251	20231026	142600	38139750	46900	46900	46900	46900	0
252	20231026	142500	38139750	46900	46900	46900	46900	0
253	20231026	142400	38139750	46900	46900	46900	46900	0
254	20231026	142300	38139750	46900	46900	46900	46900	0
255	20231026	142200	38139750	46900	46900	46900	46900	0
256	20231026	142100	38139750	46900	46900	46900	46900	0
257	20231026	142000	38139750	46900	46900	46900	46900	0
258	20231026	141900	38139750	46900	46900	46900	46900	0
259	20231026	141800	38139750	46900	46900	46900	46900	0
260	20231026	141700	38139750	46900	46900	46900	46900	0
261	20231026	141600	38139750	46900	46900	46900	46900	0
262	20231026	141500	38139750	46900	46900	46900	46900	0
263	20231026	141400	38139750	46900	46900	46900	46900	0
264	20231026	141300	38139750	46900	46900	46900	46900	0
265	20231026	141200	38139750	46900	46900	46900	46900	0
266	20231026	141100	38139750	46900	46900	46900	46900	0
267	20231026	141000	38139750	46900	46900	46900	46900	0
268	20231026	140900	38139750	46900	46900	46900	46900	0
269	20231026	140800	38139750	46900	46900	46900	46900	0
270	20231026	140700	38139750	46900	46900	46900	46900	0
271	20231026	140600	38139750	46900	46900	46900	46900	0
272	20231026	140500	38139750	46900	46900	46900	46900	0
273	20231026	140400	38139750	46900	46900	46900	46900	0
274	20231026	140300	38139750	46900	46900	46900	46900	0
275	20231026	140200	38139750	46900	46900	46900	46900	0
276	20231026	140100	38139750	46900	46900	46900	46900	11
277	20231026	140000	37623850	47000	47000	47000	47000	0
278	20231026	135900	37623850	47000	47000	47000	47000	0
279	20231026	135800	37623850	47000	47000	47000	47000	0
280	20231026	135700	37623850	47000	47000	47000	47000	0
281	20231026	135600	37623850	47000	47000	47000	47000	0
282	20231026	135500	37623850	47000	47000	47000	47000	0
283	20231026	135400	37623850	47000	47000	47000	47000	0
284	20231026	135300	37623850	47000	47000	47000	47000	0
285	20231026	135200	37623850	47000	47000	47000	47000	0
286	20231026	135100	37623850	47000	47000	47000	47000	0
287	20231026	135000	37623850	47000	47000	47000	47000	0
288	20231026	134900	37623850	47000	47000	47000	47000	0
289	20231026	134800	37623850	47000	47000	47000	47000	0
290	20231026	134700	37623850	47000	47250	47250	47000	86
291	20231026	134600	33571100	47050	47350	47350	47050	46
292	20231026	134500	31406500	47350	47350	47350	45250	472
293	20231026	134400	9373700	47500	47500	47500	47500	0
294	20231026	134300	9373700	47500	47500	47500	47500	0
295	20231026	134200	9373700	47500	47500	47500	47500	0
296	20231026	134100	9373700	47500	47500	47500	47500	0
297	20231026	134000	9373700	47500	47500	47500	47500	0
298	20231026	133900	9373700	47500	47500	47500	47500	0
299	20231026	133800	9373700	47500	47500	47500	47500	0
300	20231026	133700	9373700	47500	47500	47500	47500	0
301	20231026	133600	9373700	47500	47500	47500	47500	0
302	20231026	133500	9373700	47500	47500	47500	47500	0
303	20231026	133400	9373700	47500	47500	47500	47500	0
304	20231026	133300	9373700	47500	47500	47500	47500	0
305	20231026	133200	9373700	47500	47500	47500	47500	0
306	20231026	133100	9373700	47500	47500	47500	47500	0
307	20231026	133000	9373700	47500	47500	47500	47500	0
308	20231026	132900	9373700	47500	47500	47500	47500	0
309	20231026	132800	9373700	47500	47500	47500	47500	0
310	20231026	132700	9373700	47500	47500	47500	47500	0
311	20231026	132600	9373700	47500	47500	47500	47500	0
312	20231026	132500	9373700	47500	47500	47500	47500	0
313	20231026	132400	9373700	47500	47500	47500	47500	0
314	20231026	132300	9373700	47500	47500	47500	47500	0
315	20231026	132200	9373700	47500	47500	47500	47500	0
316	20231026	132100	9373700	47500	47500	47500	47500	0
317	20231026	132000	9373700	47500	47500	47500	47500	0
318	20231026	131900	9373700	47500	47500	47500	47500	0
319	20231026	131800	9373700	47500	47500	47500	47500	4
320	20231026	131700	9183700	47500	47500	47500	47500	0
321	20231026	131600	9183700	47500	47500	47500	47500	0
322	20231026	131500	9183700	47500	47500	47500	47500	0
323	20231026	131400	9183700	47500	47500	47500	47500	0
324	20231026	131300	9183700	47500	47500	47500	47500	0
325	20231026	131200	9183700	47500	47500	47500	47500	0
326	20231026	131100	9183700	47500	47500	47500	47500	0
327	20231026	131000	9183700	47500	47500	47500	47500	0
328	20231026	130900	9183700	47500	47500	47500	47500	0
329	20231026	130800	9183700	47500	47500	47500	47500	0
330	20231026	130700	9183700	47500	47500	47500	47500	0
331	20231026	130600	9183700	47500	47500	47500	47500	0
332	20231026	130500	9183700	47500	47500	47500	47500	0
333	20231026	130400	9183700	47500	47500	47500	47500	0
334	20231026	130300	9183700	47500	47500	47500	47500	0
335	20231026	130200	9183700	47500	47500	47500	47500	0
336	20231026	130100	9183700	47500	47500	47500	47500	0
337	20231026	130000	9183700	47500	47500	47500	47500	0
338	20231026	125900	9183700	47500	47500	47500	47500	4
339	20231026	125800	8993700	47550	47550	47550	47550	0
340	20231026	125700	8993700	47550	47550	47550	47550	0
341	20231026	125600	8993700	47550	47550	47550	47550	0
342	20231026	125500	8993700	47550	47550	47550	47550	0
343	20231026	125400	8993700	47550	47550	47550	47550	0
344	20231026	125300	8993700	47550	47550	47550	47550	0
345	20231026	125200	8993700	47550	47550	47550	47550	0
346	20231026	125100	8993700	47550	47550	47550	47550	0
347	20231026	125000	8993700	47550	47550	47550	47550	0
348	20231026	124900	8993700	47550	47550	47550	47550	0
349	20231026	124800	8993700	47550	47550	47550	47550	0
350	20231026	124700	8993700	47550	47550	47550	47550	0
351	20231026	124600	8993700	47550	47550	47550	47550	0
352	20231026	124500	8993700	47550	47550	47550	47550	0
353	20231026	124400	8993700	47550	47500	47550	47500	3
354	20231026	124300	8851150	47450	47450	47450	47450	0
355	20231026	124200	8851150	47450	47450	47450	47450	0
356	20231026	124100	8851150	47450	47450	47450	47450	0
357	20231026	124000	8851150	47450	47450	47450	47450	0
358	20231026	123900	8851150	47450	47450	47450	47450	0
359	20231026	123800	8851150	47450	47450	47450	47450	0
360	20231026	123700	8851150	47450	47450	47450	47450	0
361	20231026	123600	8851150	47450	47450	47450	47450	0
362	20231026	123500	8851150	47450	47450	47450	47450	0
363	20231026	123400	8851150	47450	47450	47450	47450	0
364	20231026	123300	8851150	47450	47450	47450	47450	0
365	20231026	123200	8851150	47450	47450	47450	47450	0
366	20231026	123100	8851150	47450	47450	47450	47450	0
367	20231026	123000	8851150	47450	47450	47450	47450	0
368	20231026	122900	8851150	47450	47450	47450	47450	0
369	20231026	122800	8851150	47450	47450	47450	47450	0
370	20231026	122700	8851150	47450	47450	47450	47450	0
371	20231026	122600	8851150	47450	47450	47450	47450	0
372	20231026	122500	8851150	47450	47450	47450	47450	0
373	20231026	122400	8851150	47450	47450	47450	47450	0
374	20231026	122300	8851150	47450	47450	47450	47450	0
375	20231026	122200	8851150	47450	47450	47450	47450	0
376	20231026	122100	8851150	47450	47450	47450	47450	1
377	20231026	122000	8803700	47550	47550	47550	47550	0
378	20231026	121900	8803700	47550	47550	47550	47550	0
379	20231026	121800	8803700	47550	47550	47550	47550	0
380	20231026	121700	8803700	47550	47550	47550	47550	0
381	20231026	121600	8803700	47550	47250	47550	47250	26
382	20231026	121500	7574900	47500	47500	47500	47500	0
383	20231026	121400	7574900	47500	47500	47500	47500	0
384	20231026	121300	7574900	47500	47500	47500	47500	0
385	20231026	121200	7574900	47500	47500	47500	47500	0
386	20231026	121100	7574900	47500	47500	47500	47500	0
387	20231026	121000	7574900	47500	47500	47500	47500	0
388	20231026	120900	7574900	47500	47500	47500	47500	0
389	20231026	120800	7574900	47500	47500	47500	47500	0
390	20231026	120700	7574900	47500	47500	47500	47500	0
391	20231026	120600	7574900	47500	47500	47500	47500	0
392	20231026	120500	7574900	47500	47500	47500	47500	0
393	20231026	120400	7574900	47500	47500	47500	47500	0
394	20231026	120300	7574900	47500	47300	47500	47300	11
395	20231026	120200	7054400	47500	47500	47500	47500	0
396	20231026	120100	7054400	47500	47500	47500	47500	0
397	20231026	120000	7054400	47500	47500	47500	47500	0
398	20231026	115900	7054400	47500	47500	47500	47500	0
399	20231026	115800	7054400	47500	47500	47500	47500	0
400	20231026	115700	7054400	47500	47500	47500	47500	0
401	20231026	115600	7054400	47500	47500	47500	47500	0
402	20231026	115500	7054400	47500	47500	47500	47500	0
403	20231026	115400	7054400	47500	47500	47500	47500	0
404	20231026	115300	7054400	47500	47500	47500	47500	0
405	20231026	115200	7054400	47500	47500	47500	47500	0
406	20231026	115100	7054400	47500	47500	47500	47500	0
407	20231026	115000	7054400	47500	47500	47500	47500	0
408	20231026	114900	7054400	47500	47500	47500	47500	0
409	20231026	114800	7054400	47500	47500	47500	47500	0
410	20231026	114700	7054400	47500	47500	47500	47500	0
411	20231026	114600	7054400	47500	47500	47500	47500	0
412	20231026	114500	7054400	47500	47500	47500	47500	0
413	20231026	114400	7054400	47500	47500	47500	47500	0
414	20231026	114300	7054400	47500	47500	47500	47500	0
415	20231026	114200	7054400	47500	47500	47500	47500	0
416	20231026	114100	7054400	47500	47500	47500	47500	0
417	20231026	114000	7054400	47500	47500	47500	47500	0
418	20231026	113900	7054400	47500	47500	47500	47500	0
419	20231026	113800	7054400	47500	47500	47500	47500	0
420	20231026	113700	7054400	47500	47500	47500	47500	0
421	20231026	113600	7054400	47500	47500	47500	47500	0
422	20231026	113500	7054400	47500	47500	47500	47500	0
423	20231026	113400	7054400	47500	47500	47500	47500	0
424	20231026	113300	7054400	47500	47500	47500	47500	0
425	20231026	113200	7054400	47500	47500	47500	47500	0
426	20231026	113100	7054400	47500	47500	47500	47500	0
427	20231026	113000	7054400	47500	47500	47500	47500	0
428	20231026	112900	7054400	47500	47500	47500	47500	0
429	20231026	112800	7054400	47500	47500	47500	47500	0
430	20231026	112700	7054400	47500	47500	47500	47500	0
431	20231026	112600	7054400	47500	47500	47500	47500	0
432	20231026	112500	7054400	47500	47500	47500	47500	1
433	20231026	112400	7006900	47500	47500	47500	47500	2
434	20231026	112300	6911900	47300	47300	47300	47300	0
435	20231026	112200	6911900	47300	47300	47300	47300	0
436	20231026	112100	6911900	47300	47300	47300	47300	0
437	20231026	112000	6911900	47300	47300	47300	47300	0
438	20231026	111900	6911900	47300	47300	47300	47300	0
439	20231026	111800	6911900	47300	47300	47300	47300	0
440	20231026	111700	6911900	47300	47300	47300	47300	0
441	20231026	111600	6911900	47300	47300	47300	47300	0
442	20231026	111500	6911900	47300	47300	47300	47300	0
443	20231026	111400	6911900	47300	47300	47300	47300	1
444	20231026	111300	6864600	47250	47250	47250	47250	0
445	20231026	111200	6864600	47250	47250	47250	47250	0
446	20231026	111100	6864600	47250	47250	47250	47250	0
447	20231026	111000	6864600	47250	47250	47250	47250	0
448	20231026	110900	6864600	47250	47250	47250	47250	0
449	20231026	110800	6864600	47250	47250	47250	47250	0
450	20231026	110700	6864600	47250	47250	47250	47250	0
451	20231026	110600	6864600	47250	47250	47250	47250	11
452	20231026	110500	6344850	47300	47300	47300	47300	5
453	20231026	110400	6108350	47250	47250	47250	47250	0
454	20231026	110300	6108350	47250	47250	47250	47250	0
455	20231026	110200	6108350	47250	47250	47250	47250	0
456	20231026	110100	6108350	47250	47250	47250	47250	0
457	20231026	110000	6108350	47250	47250	47250	47250	0
458	20231026	105900	6108350	47250	47250	47250	47250	0
459	20231026	105800	6108350	47250	47250	47250	47250	0
460	20231026	105700	6108350	47250	47250	47250	47250	0
461	20231026	105600	6108350	47250	47250	47250	47250	0
462	20231026	105500	6108350	47250	47250	47250	47250	0
463	20231026	105400	6108350	47250	47250	47250	47250	0
464	20231026	105300	6108350	47250	47250	47250	47250	0
465	20231026	105200	6108350	47250	47250	47250	47250	0
466	20231026	105100	6108350	47250	47250	47250	47250	0
467	20231026	105000	6108350	47250	47250	47250	47250	0
468	20231026	104900	6108350	47250	47250	47250	47250	0
469	20231026	104800	6108350	47250	47250	47250	47250	0
470	20231026	104700	6108350	47250	47250	47250	47250	0
471	20231026	104600	6108350	47250	47250	47250	47250	0
472	20231026	104500	6108350	47250	47250	47250	47250	0
473	20231026	104400	6108350	47250	47250	47250	47250	0
474	20231026	104300	6108350	47250	47250	47250	47250	0
475	20231026	104200	6108350	47250	47250	47250	47250	0
476	20231026	104100	6108350	47250	47250	47250	47250	0
477	20231026	104000	6108350	47250	47250	47250	47250	0
478	20231026	103900	6108350	47250	47250	47250	47250	0
479	20231026	103800	6108350	47250	47250	47250	47250	0
480	20231026	103700	6108350	47250	47250	47250	47250	0
481	20231026	103600	6108350	47250	47250	47250	47250	0
482	20231026	103500	6108350	47250	47250	47250	47250	0
483	20231026	103400	6108350	47250	47250	47250	47250	0
484	20231026	103300	6108350	47250	47250	47250	47250	0
485	20231026	103200	6108350	47250	47250	47250	47250	0
486	20231026	103100	6108350	47250	47250	47250	47250	0
487	20231026	103000	6108350	47250	47250	47250	47250	0
488	20231026	102900	6108350	47250	47250	47250	47250	0
489	20231026	102800	6108350	47250	47250	47250	47250	0
490	20231026	102700	6108350	47250	47250	47250	47250	0
491	20231026	102600	6108350	47250	47250	47250	47250	0
492	20231026	102500	6108350	47250	47250	47250	47250	0
493	20231026	102400	6108350	47250	47250	47250	47250	0
494	20231026	102300	6108350	47250	47250	47250	47250	0
495	20231026	102200	6108350	47250	47250	47250	47250	0
496	20231026	102100	6108350	47250	47250	47250	47250	0
497	20231026	102000	6108350	47250	47250	47250	47250	0
498	20231026	101900	6108350	47250	47250	47250	47250	0
499	20231026	101800	6108350	47250	47250	47250	47250	0
500	20231026	101700	6108350	47250	47250	47250	47250	0
501	20231026	101600	6108350	47250	47250	47250	47250	0
502	20231026	101500	6108350	47250	47250	47250	47250	0
503	20231026	101400	6108350	47250	47250	47250	47250	0
504	20231026	101300	6108350	47250	47250	47250	47250	0
505	20231026	101200	6108350	47250	47250	47250	47250	0
506	20231026	101100	6108350	47250	47250	47250	47250	7
507	20231026	101000	5777600	47250	47250	47250	47250	0
508	20231026	100900	5777600	47250	47250	47250	47250	1
509	20231026	100800	5730350	47250	47250	47250	47250	0
510	20231026	100700	5730350	47250	47250	47250	47250	0
511	20231026	100600	5730350	47250	47250	47250	47250	0
512	20231026	100500	5730350	47250	47250	47250	47250	1
513	20231026	100400	5683100	47250	47250	47250	47250	1
514	20231026	100300	5635850	47300	47300	47300	47300	80
515	20231026	100200	1851850	47350	47350	47350	47350	0
516	20231026	100100	1851850	47350	47350	47350	47350	0
517	20231026	100000	1851850	47350	47350	47350	47350	1
518	20231026	095900	1804500	47300	47300	47300	47300	0
519	20231026	095800	1804500	47300	47300	47300	47300	0
520	20231026	095700	1804500	47300	47300	47300	47300	0
521	20231026	095600	1804500	47300	47300	47300	47300	0
522	20231026	095500	1804500	47300	47300	47300	47300	0
523	20231026	095400	1804500	47300	47300	47300	47300	0
524	20231026	095300	1804500	47300	47300	47300	47300	0
525	20231026	095200	1804500	47300	47300	47300	47300	0
526	20231026	095100	1804500	47300	47300	47300	47300	0
527	20231026	095000	1804500	47300	47300	47300	47300	0
528	20231026	094900	1804500	47300	47300	47300	47300	0
529	20231026	094800	1804500	47300	47300	47300	47300	0
530	20231026	094700	1804500	47300	47300	47300	47300	1
531	20231026	094600	1757200	47350	47350	47350	47350	1
532	20231026	094500	1709850	47350	47350	47350	47350	0
533	20231026	094400	1709850	47350	47350	47350	47350	0
534	20231026	094300	1709850	47350	47350	47350	47350	0
535	20231026	094200	1709850	47350	47350	47350	47350	0
536	20231026	094100	1709850	47350	47350	47350	47350	0
537	20231026	094000	1709850	47350	47350	47350	47350	1
538	20231026	093900	1662500	47350	47350	47350	47350	1
539	20231026	093800	1615150	47350	47350	47350	47350	0
540	20231026	093700	1615150	47350	47350	47350	47350	0
541	20231026	093600	1615150	47350	47350	47350	47350	9
542	20231026	093500	1189000	47350	47350	47350	47350	0
543	20231026	093400	1189000	47350	47350	47350	47350	0
544	20231026	093300	1189000	47350	47350	47350	47350	0
545	20231026	093200	1189000	47350	47350	47350	47350	0
546	20231026	093100	1189000	47350	47350	47350	47350	0
547	20231026	093000	1189000	47350	47350	47350	47350	0
548	20231026	092900	1189000	47350	47350	47350	47350	0
549	20231026	092800	1189000	47350	47350	47350	47350	0
550	20231026	092700	1189000	47350	47350	47350	47350	0
551	20231026	092600	1189000	47350	47350	47350	47350	0
552	20231026	092500	1189000	47350	47350	47350	47350	0
553	20231026	092400	1189000	47350	47350	47350	47350	0
554	20231026	092300	1189000	47350	47350	47350	47350	0
555	20231026	092200	1189000	47350	47350	47350	47350	0
556	20231026	092100	1189000	47350	47350	47350	47350	0
557	20231026	092000	1189000	47350	47350	47350	47350	0
558	20231026	091900	1189000	47350	47350	47350	47350	1
559	20231026	091800	1141650	47350	47350	47350	47350	1
560	20231026	091700	1094300	47350	47350	47350	47350	0
561	20231026	091600	1094300	47350	47350	47350	47350	0
562	20231026	091500	1094300	47350	47350	47350	47350	1
563	20231026	091400	1046950	47350	47350	47350	47350	0
564	20231026	091300	1046950	47350	47350	47350	47350	0
565	20231026	091200	1046950	47350	47350	47350	47350	0
566	20231026	091100	1046950	47350	47350	47350	47350	0
567	20231026	091000	1046950	47350	47350	47350	47350	0
568	20231026	090900	1046950	47350	47350	47350	47350	0
569	20231026	090800	1046950	47350	47350	47350	47350	0
570	20231026	090700	1046950	47350	47350	47350	47350	0
571	20231026	090600	1046950	47350	47350	47350	47350	0
572	20231026	090500	1046950	47350	47350	47350	47350	1
573	20231026	090400	999600	47600	47600	47600	47600	0
574	20231026	090300	999600	47600	47600	47600	47600	0
575	20231026	090200	999600	47600	47600	47600	47600	0
576	20231026	090100	999600	47600	47600	47600	47600	0
577	20231026	090000	999600	47600	47600	47600	47600	21