KissMeData/016800/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185800	15105200	29050	29050	29050	29050	16
3	20231011	185700	15105200	29050	29050	29050	29050	0
4	20231011	185600	15105200	29050	29050	29050	29050	0
5	20231011	185500	15105200	29050	29050	29050	29050	0
6	20231011	185400	15105200	29050	29050	29050	29050	0
7	20231011	185300	15105200	29050	29050	29050	29050	0
8	20231011	185200	15105200	29050	29050	29050	29050	0
9	20231011	185100	15105200	29050	29050	29050	29050	0
10	20231011	185000	15105200	29050	29050	29050	29050	0
11	20231011	184900	15105200	29050	29050	29050	29050	0
12	20231011	184800	15105200	29050	29050	29050	29050	0
13	20231011	184700	15105200	29050	29050	29050	29050	0
14	20231011	184600	15105200	29050	29050	29050	29050	0
15	20231011	184500	15105200	29050	29050	29050	29050	0
16	20231011	184400	15105200	29050	29050	29050	29050	0
17	20231011	184300	15105200	29050	29050	29050	29050	0
18	20231011	184200	15105200	29050	29050	29050	29050	0
19	20231011	184100	15105200	29050	29050	29050	29050	0
20	20231011	184000	15105200	29050	29050	29050	29050	0
21	20231011	183900	15105200	29050	29050	29050	29050	0
22	20231011	183800	15105200	29050	29050	29050	29050	0
23	20231011	183700	15105200	29050	29050	29050	29050	0
24	20231011	183600	15105200	29050	29050	29050	29050	0
25	20231011	183500	15105200	29050	29050	29050	29050	0
26	20231011	183400	15105200	29050	29050	29050	29050	0
27	20231011	183300	15105200	29050	29050	29050	29050	0
28	20231011	183200	15105200	29050	29050	29050	29050	0
29	20231011	183100	15105200	29050	29050	29050	29050	0
30	20231011	183000	15105200	29050	29050	29050	29050	0
31	20231011	182900	15105200	29050	29050	29050	29050	0
32	20231011	182800	15105200	29050	29050	29050	29050	16
33	20231011	182700	15105200	29050	29050	29050	29050	0
34	20231011	182600	15105200	29050	29050	29050	29050	0
35	20231011	182500	15105200	29050	29050	29050	29050	0
36	20231011	182400	15105200	29050	29050	29050	29050	0
37	20231011	182300	15105200	29050	29050	29050	29050	0
38	20231011	182200	15105200	29050	29050	29050	29050	0
39	20231011	182100	15105200	29050	29050	29050	29050	0
40	20231011	182000	15105200	29050	29050	29050	29050	0
41	20231011	181900	15105200	29050	29050	29050	29050	0
42	20231011	181800	15105200	29050	29050	29050	29050	0
43	20231011	181700	15105200	29050	29050	29050	29050	0
44	20231011	181600	15105200	29050	29050	29050	29050	0
45	20231011	181500	15105200	29050	29050	29050	29050	0
46	20231011	181400	15105200	29050	29050	29050	29050	0
47	20231011	181300	15105200	29050	29050	29050	29050	0
48	20231011	181200	15105200	29050	29050	29050	29050	0
49	20231011	181100	15105200	29050	29050	29050	29050	0
50	20231011	181000	15105200	29050	29050	29050	29050	0
51	20231011	180900	15105200	29050	29050	29050	29050	0
52	20231011	180800	15105200	29050	29050	29050	29050	0
53	20231011	180700	15105200	29050	29050	29050	29050	0
54	20231011	180600	15105200	29050	29050	29050	29050	0
55	20231011	180500	15105200	29050	29050	29050	29050	0
56	20231011	180400	15105200	29050	29050	29050	29050	0
57	20231011	180300	15105200	29050	29050	29050	29050	0
58	20231011	180200	15105200	29050	29050	29050	29050	0
59	20231011	180100	15105200	29050	29050	29050	29050	0
60	20231011	180000	15105200	29050	29050	29050	29050	0
61	20231011	175900	15105200	29050	29050	29050	29050	0
62	20231011	175800	15105200	29050	29050	29050	29050	16
63	20231011	175700	15105200	29050	29050	29050	29050	0
64	20231011	175600	15105200	29050	29050	29050	29050	0
65	20231011	175500	15105200	29050	29050	29050	29050	0
66	20231011	175400	15105200	29050	29050	29050	29050	0
67	20231011	175300	15105200	29050	29050	29050	29050	0
68	20231011	175200	15105200	29050	29050	29050	29050	0
69	20231011	175100	15105200	29050	29050	29050	29050	0
70	20231011	175000	15105200	29050	29050	29050	29050	0
71	20231011	174900	15105200	29050	29050	29050	29050	0
72	20231011	174800	15105200	29050	29050	29050	29050	0
73	20231011	174700	15105200	29050	29050	29050	29050	0
74	20231011	174600	15105200	29050	29050	29050	29050	0
75	20231011	174500	15105200	29050	29050	29050	29050	0
76	20231011	174400	15105200	29050	29050	29050	29050	0
77	20231011	174300	15105200	29050	29050	29050	29050	0
78	20231011	174200	15105200	29050	29050	29050	29050	0
79	20231011	174100	15105200	29050	29050	29050	29050	0
80	20231011	174000	15105200	29050	29050	29050	29050	0
81	20231011	173900	15105200	29050	29050	29050	29050	0
82	20231011	173800	15105200	29050	29050	29050	29050	0
83	20231011	173700	15105200	29050	29050	29050	29050	0
84	20231011	173600	15105200	29050	29050	29050	29050	0
85	20231011	173500	15105200	29050	29050	29050	29050	0
86	20231011	173400	15105200	29050	29050	29050	29050	0
87	20231011	173300	15105200	29050	29050	29050	29050	0
88	20231011	173200	15105200	29050	29050	29050	29050	0
89	20231011	173100	15105200	29050	29050	29050	29050	0
90	20231011	173000	15105200	29050	29050	29050	29050	0
91	20231011	172900	15105200	29050	29050	29050	29050	0
92	20231011	172800	15105200	29050	29050	29050	29050	16
93	20231011	172700	15105200	29050	29050	29050	29050	0
94	20231011	172600	15105200	29050	29050	29050	29050	0
95	20231011	172500	15105200	29050	29050	29050	29050	0
96	20231011	172400	15105200	29050	29050	29050	29050	0
97	20231011	172300	15105200	29050	29050	29050	29050	0
98	20231011	172200	15105200	29050	29050	29050	29050	0
99	20231011	172100	15105200	29050	29050	29050	29050	0
100	20231011	172000	15105200	29050	29050	29050	29050	0
101	20231011	171900	15105200	29050	29050	29050	29050	0
102	20231011	171800	15105200	29050	29050	29050	29050	0
103	20231011	171700	15105200	29050	29050	29050	29050	0
104	20231011	171600	15105200	29050	29050	29050	29050	0
105	20231011	171500	15105200	29050	29050	29050	29050	0
106	20231011	171400	15105200	29050	29050	29050	29050	0
107	20231011	171300	15105200	29050	29050	29050	29050	0
108	20231011	171200	15105200	29050	29050	29050	29050	0
109	20231011	171100	15105200	29050	29050	29050	29050	0
110	20231011	171000	15105200	29050	29050	29050	29050	0
111	20231011	170900	15105200	29050	29050	29050	29050	0
112	20231011	170800	15105200	29050	29050	29050	29050	0
113	20231011	170700	15105200	29050	29050	29050	29050	0
114	20231011	170600	15105200	29050	29050	29050	29050	0
115	20231011	170500	15105200	29050	29050	29050	29050	0
116	20231011	170400	15105200	29050	29050	29050	29050	0
117	20231011	170300	15105200	29050	29050	29050	29050	0
118	20231011	170200	15105200	29050	29050	29050	29050	0
119	20231011	170100	15105200	29050	29050	29050	29050	0
120	20231011	170000	15105200	29050	29050	29050	29050	0
121	20231011	165900	15105200	29050	29050	29050	29050	0
122	20231011	165800	15105200	29050	29050	29050	29050	16
123	20231011	165700	15105200	29050	29050	29050	29050	0
124	20231011	165600	15105200	29050	29050	29050	29050	0
125	20231011	165500	15105200	29050	29050	29050	29050	0
126	20231011	165400	15105200	29050	29050	29050	29050	0
127	20231011	165300	15105200	29050	29050	29050	29050	0
128	20231011	165200	15105200	29050	29050	29050	29050	0
129	20231011	165100	15105200	29050	29050	29050	29050	0
130	20231011	165000	15105200	29050	29050	29050	29050	0
131	20231011	164900	15105200	29050	29050	29050	29050	0
132	20231011	164800	15105200	29050	29050	29050	29050	0
133	20231011	164700	15105200	29050	29050	29050	29050	0
134	20231011	164600	15105200	29050	29050	29050	29050	0
135	20231011	164500	15105200	29050	29050	29050	29050	0
136	20231011	164400	15105200	29050	29050	29050	29050	0
137	20231011	164300	15105200	29050	29050	29050	29050	0
138	20231011	164200	15105200	29050	29050	29050	29050	0
139	20231011	164100	15105200	29050	29050	29050	29050	0
140	20231011	164000	15105200	29050	29050	29050	29050	0
141	20231011	163900	15105200	29050	29050	29050	29050	0
142	20231011	163800	15105200	29050	29050	29050	29050	0
143	20231011	163700	15105200	29050	29050	29050	29050	0
144	20231011	163600	15105200	29050	29050	29050	29050	0
145	20231011	163500	15105200	29050	29050	29050	29050	0
146	20231011	163400	15105200	29050	29050	29050	29050	0
147	20231011	163300	15105200	29050	29050	29050	29050	0
148	20231011	163200	15105200	29050	29050	29050	29050	0
149	20231011	163100	15105200	29050	29050	29050	29050	0
150	20231011	163000	15105200	29050	29050	29050	29050	0
151	20231011	162900	15105200	29050	29050	29050	29050	0
152	20231011	162800	15105200	29050	29050	29050	29050	16
153	20231011	162700	15105200	29050	29050	29050	29050	0
154	20231011	162600	15105200	29050	29050	29050	29050	0
155	20231011	162500	15105200	29050	29050	29050	29050	0
156	20231011	162400	15105200	29050	29050	29050	29050	0
157	20231011	162300	15105200	29050	29050	29050	29050	0
158	20231011	162200	15105200	29050	29050	29050	29050	0
159	20231011	162100	15105200	29050	29050	29050	29050	0
160	20231011	162000	15105200	29050	29050	29050	29050	0
161	20231011	161900	15105200	29050	29050	29050	29050	0
162	20231011	161800	15105200	29050	29050	29050	29050	0
163	20231011	161700	15105200	29050	29050	29050	29050	0
164	20231011	161600	15105200	29050	29050	29050	29050	0
165	20231011	161500	15105200	29050	29050	29050	29050	0
166	20231011	161400	15105200	29050	29050	29050	29050	0
167	20231011	161300	15105200	29050	29050	29050	29050	0
168	20231011	161200	15105200	29050	29050	29050	29050	0
169	20231011	161100	15105200	29050	29050	29050	29050	0
170	20231011	161000	15105200	29050	29050	29050	29050	0
171	20231011	160900	15105200	29050	29050	29050	29050	0
172	20231011	160800	15105200	29050	29050	29050	29050	0
173	20231011	160700	15105200	29050	29050	29050	29050	0
174	20231011	160600	15105200	29050	29050	29050	29050	0
175	20231011	160500	15105200	29050	29050	29050	29050	0
176	20231011	160400	15105200	29050	29050	29050	29050	0
177	20231011	160300	15105200	29050	29050	29050	29050	0
178	20231011	160200	15105200	29050	29050	29050	29050	0
179	20231011	160100	15105200	29050	29050	29050	29050	0
180	20231011	160000	15105200	29050	29050	29050	29050	0
181	20231011	155900	15105200	29050	29050	29050	29050	0
182	20231011	155800	15105200	29050	29050	29050	29050	16
183	20231011	155700	15105200	29050	29050	29050	29050	0
184	20231011	155600	15105200	29050	29050	29050	29050	0
185	20231011	155500	15105200	29050	29050	29050	29050	0
186	20231011	155400	15105200	29050	29050	29050	29050	0
187	20231011	155300	15105200	29050	29050	29050	29050	0
188	20231011	155200	15105200	29050	29050	29050	29050	0
189	20231011	155100	15105200	29050	29050	29050	29050	0
190	20231011	155000	15105200	29050	29050	29050	29050	0
191	20231011	154900	15105200	29050	29050	29050	29050	0
192	20231011	154800	15105200	29050	29050	29050	29050	0
193	20231011	154700	15105200	29050	29050	29050	29050	0
194	20231011	154600	15105200	29050	29050	29050	29050	0
195	20231011	154500	15105200	29050	29050	29050	29050	0
196	20231011	154400	15105200	29050	29050	29050	29050	0
197	20231011	154300	15105200	29050	29050	29050	29050	0
198	20231011	154200	15105200	29050	29050	29050	29050	0
199	20231011	154100	15105200	29050	29050	29050	29050	0
200	20231011	154000	15105200	29050	29050	29050	29050	0
201	20231011	153900	15105200	29050	29050	29050	29050	0
202	20231011	153800	15105200	29050	29050	29050	29050	0
203	20231011	153700	15105200	29050	29050	29050	29050	0
204	20231011	153600	15105200	29050	29050	29050	29050	0
205	20231011	153500	15105200	29050	29050	29050	29050	0
206	20231011	153400	15105200	29050	29050	29050	29050	0
207	20231011	153300	15105200	29050	29050	29050	29050	0
208	20231011	153200	15105200	29050	29050	29050	29050	0
209	20231011	153100	15105200	29050	29050	29050	29050	0
210	20231011	153000	15105200	29050	29050	29050	29050	16
211	20231011	152900	14640400	29050	29050	29050	29050	0
212	20231011	152800	14640400	29050	29050	29050	29050	0
213	20231011	152700	14640400	29050	29050	29050	29050	0
214	20231011	152600	14640400	29050	29050	29050	29050	0
215	20231011	152500	14640400	29050	29050	29050	29050	0
216	20231011	152400	14640400	29050	29050	29050	29050	0
217	20231011	152300	14640400	29050	29050	29050	29050	0
218	20231011	152200	14640400	29050	29050	29050	29050	0
219	20231011	152100	14640400	29050	29050	29050	29050	0
220	20231011	152000	14640400	29050	29050	29050	29050	0
221	20231011	151900	14640400	29050	29050	29050	29050	0
222	20231011	151800	14640400	29050	29050	29050	29050	0
223	20231011	151700	14640400	29050	29050	29050	29050	0
224	20231011	151600	14640400	29050	29050	29050	29050	0
225	20231011	151500	14640400	29050	29050	29050	29050	0
226	20231011	151400	14640400	29050	29050	29050	29050	0
227	20231011	151300	14640400	29050	29000	29050	29000	167
228	20231011	151200	9792050	29000	29000	29000	29000	0
229	20231011	151100	9792050	29000	29000	29000	29000	0
230	20231011	151000	9792050	29000	29000	29000	29000	1
231	20231011	150900	9763050	29000	29000	29000	29000	0
232	20231011	150800	9763050	29000	29000	29000	29000	0
233	20231011	150700	9763050	29000	29000	29000	29000	0
234	20231011	150600	9763050	29000	29000	29000	29000	0
235	20231011	150500	9763050	29000	29000	29000	29000	0
236	20231011	150400	9763050	29000	29000	29000	29000	0
237	20231011	150300	9763050	29000	29000	29000	29000	0
238	20231011	150200	9763050	29000	29000	29000	29000	0
239	20231011	150100	9763050	29000	29000	29000	29000	0
240	20231011	150000	9763050	29000	29000	29000	29000	0
241	20231011	145900	9763050	29000	29000	29000	29000	0
242	20231011	145800	9763050	29000	29000	29000	29000	0
243	20231011	145700	9763050	29000	29000	29000	29000	0
244	20231011	145600	9763050	29000	29000	29000	29000	0
245	20231011	145500	9763050	29000	29000	29000	29000	0
246	20231011	145400	9763050	29000	29000	29000	29000	0
247	20231011	145300	9763050	29000	29000	29000	29000	0
248	20231011	145200	9763050	29000	29000	29000	29000	0
249	20231011	145100	9763050	29000	29000	29000	29000	0
250	20231011	145000	9763050	29000	29000	29000	29000	0
251	20231011	144900	9763050	29000	29000	29000	29000	0
252	20231011	144800	9763050	29000	29000	29000	29000	0
253	20231011	144700	9763050	29000	29000	29000	29000	0
254	20231011	144600	9763050	29000	29000	29000	29000	0
255	20231011	144500	9763050	29000	29000	29000	29000	0
256	20231011	144400	9763050	29000	29000	29000	29000	0
257	20231011	144300	9763050	29000	29000	29000	29000	0
258	20231011	144200	9763050	29000	29000	29000	29000	0
259	20231011	144100	9763050	29000	29000	29000	29000	0
260	20231011	144000	9763050	29000	29000	29000	29000	0
261	20231011	143900	9763050	29000	29000	29000	29000	0
262	20231011	143800	9763050	29000	29000	29000	29000	0
263	20231011	143700	9763050	29000	29000	29000	29000	0
264	20231011	143600	9763050	29000	29000	29000	29000	0
265	20231011	143500	9763050	29000	29000	29000	29000	0
266	20231011	143400	9763050	29000	29000	29000	29000	0
267	20231011	143300	9763050	29000	29000	29000	29000	0
268	20231011	143200	9763050	29000	29000	29000	29000	0
269	20231011	143100	9763050	29000	29000	29000	29000	0
270	20231011	143000	9763050	29000	29000	29000	29000	0
271	20231011	142900	9763050	29000	29000	29000	29000	0
272	20231011	142800	9763050	29000	29000	29000	29000	0
273	20231011	142700	9763050	29000	29000	29000	29000	0
274	20231011	142600	9763050	29000	29000	29000	29000	0
275	20231011	142500	9763050	29000	29000	29000	29000	0
276	20231011	142400	9763050	29000	29000	29000	29000	0
277	20231011	142300	9763050	29000	29000	29000	28950	21
278	20231011	142200	9154250	29000	29000	29000	29000	0
279	20231011	142100	9154250	29000	29000	29000	29000	0
280	20231011	142000	9154250	29000	29000	29000	29000	0
281	20231011	141900	9154250	29000	29000	29000	29000	0
282	20231011	141800	9154250	29000	29000	29000	29000	0
283	20231011	141700	9154250	29000	29000	29000	29000	0
284	20231011	141600	9154250	29000	29000	29000	29000	0
285	20231011	141500	9154250	29000	29000	29000	29000	0
286	20231011	141400	9154250	29000	29000	29000	29000	0
287	20231011	141300	9154250	29000	29000	29000	29000	0
288	20231011	141200	9154250	29000	29000	29000	29000	0
289	20231011	141100	9154250	29000	29000	29000	29000	0
290	20231011	141000	9154250	29000	29000	29000	29000	0
291	20231011	140900	9154250	29000	29000	29000	29000	0
292	20231011	140800	9154250	29000	29000	29000	29000	0
293	20231011	140700	9154250	29000	29000	29000	29000	0
294	20231011	140600	9154250	29000	29000	29000	29000	0
295	20231011	140500	9154250	29000	29000	29000	29000	0
296	20231011	140400	9154250	29000	29000	29000	29000	0
297	20231011	140300	9154250	29000	29000	29000	29000	0
298	20231011	140200	9154250	29000	29000	29000	29000	0
299	20231011	140100	9154250	29000	29000	29000	29000	0
300	20231011	140000	9154250	29000	29000	29000	29000	0
301	20231011	135900	9154250	29000	29000	29000	29000	0
302	20231011	135800	9154250	29000	29000	29000	29000	0
303	20231011	135700	9154250	29000	29000	29000	29000	0
304	20231011	135600	9154250	29000	29000	29000	29000	0
305	20231011	135500	9154250	29000	29000	29000	29000	0
306	20231011	135400	9154250	29000	29000	29000	29000	0
307	20231011	135300	9154250	29000	29000	29000	29000	0
308	20231011	135200	9154250	29000	29000	29000	29000	0
309	20231011	135100	9154250	29000	29000	29000	29000	0
310	20231011	135000	9154250	29000	29000	29000	29000	0
311	20231011	134900	9154250	29000	29000	29000	29000	0
312	20231011	134800	9154250	29000	29000	29000	29000	0
313	20231011	134700	9154250	29000	29000	29000	29000	0
314	20231011	134600	9154250	29000	29000	29000	29000	0
315	20231011	134500	9154250	29000	29000	29000	29000	0
316	20231011	134400	9154250	29000	29000	29000	29000	0
317	20231011	134300	9154250	29000	29000	29000	29000	0
318	20231011	134200	9154250	29000	29000	29000	29000	0
319	20231011	134100	9154250	29000	29000	29000	29000	0
320	20231011	134000	9154250	29000	29000	29000	29000	0
321	20231011	133900	9154250	29000	29000	29000	29000	0
322	20231011	133800	9154250	29000	29000	29000	29000	0
323	20231011	133700	9154250	29000	29000	29000	29000	0
324	20231011	133600	9154250	29000	29000	29000	29000	0
325	20231011	133500	9154250	29000	29000	29000	29000	0
326	20231011	133400	9154250	29000	29000	29000	29000	0
327	20231011	133300	9154250	29000	29000	29000	29000	0
328	20231011	133200	9154250	29000	29000	29000	29000	0
329	20231011	133100	9154250	29000	29000	29000	29000	0
330	20231011	133000	9154250	29000	29000	29000	28900	13
331	20231011	132900	8777450	29000	29000	29000	29000	0
332	20231011	132800	8777450	29000	29000	29000	29000	0
333	20231011	132700	8777450	29000	29000	29000	29000	0
334	20231011	132600	8777450	29000	29000	29000	29000	0
335	20231011	132500	8777450	29000	29000	29000	29000	0
336	20231011	132400	8777450	29000	29000	29000	29000	0
337	20231011	132300	8777450	29000	29000	29000	29000	0
338	20231011	132200	8777450	29000	29000	29000	29000	0
339	20231011	132100	8777450	29000	29000	29000	29000	0
340	20231011	132000	8777450	29000	29000	29000	29000	0
341	20231011	131900	8777450	29000	29000	29000	29000	1
342	20231011	131800	8748450	28900	28900	28900	28900	0
343	20231011	131700	8748450	28900	28900	28900	28900	0
344	20231011	131600	8748450	28900	28900	28900	28900	0
345	20231011	131500	8748450	28900	28900	28900	28900	0
346	20231011	131400	8748450	28900	28900	28900	28900	0
347	20231011	131300	8748450	28900	28900	28900	28900	0
348	20231011	131200	8748450	28900	28900	28900	28900	0
349	20231011	131100	8748450	28900	28900	28900	28900	0
350	20231011	131000	8748450	28900	28900	28900	28900	0
351	20231011	130900	8748450	28900	28900	28900	28900	0
352	20231011	130800	8748450	28900	28900	28900	28900	0
353	20231011	130700	8748450	28900	28900	28900	28900	0
354	20231011	130600	8748450	28900	28900	28900	28900	0
355	20231011	130500	8748450	28900	28900	28900	28900	0
356	20231011	130400	8748450	28900	28900	28900	28900	0
357	20231011	130300	8748450	28900	28900	28900	28900	0
358	20231011	130200	8748450	28900	28900	28900	28900	0
359	20231011	130100	8748450	28900	28900	28900	28900	0
360	20231011	130000	8748450	28900	28900	28900	28900	0
361	20231011	125900	8748450	28900	28900	28900	28900	0
362	20231011	125800	8748450	28900	28900	28900	28900	0
363	20231011	125700	8748450	28900	28900	28900	28900	0
364	20231011	125600	8748450	28900	28900	28900	28900	0
365	20231011	125500	8748450	28900	28900	28900	28900	0
366	20231011	125400	8748450	28900	28900	28900	28900	0
367	20231011	125300	8748450	28900	28900	28900	28900	0
368	20231011	125200	8748450	28900	28900	28900	28900	0
369	20231011	125100	8748450	28900	28900	28900	28900	0
370	20231011	125000	8748450	28900	28900	28900	28900	0
371	20231011	124900	8748450	28900	28900	28900	28900	0
372	20231011	124800	8748450	28900	28900	28900	28900	0
373	20231011	124700	8748450	28900	28900	28900	28900	0
374	20231011	124600	8748450	28900	28900	28900	28900	0
375	20231011	124500	8748450	28900	28900	28900	28900	0
376	20231011	124400	8748450	28900	28900	28900	28900	0
377	20231011	124300	8748450	28900	28900	28900	28900	0
378	20231011	124200	8748450	28900	28900	28900	28900	0
379	20231011	124100	8748450	28900	28900	28900	28900	0
380	20231011	124000	8748450	28900	28900	28900	28900	0
381	20231011	123900	8748450	28900	28900	28900	28900	0
382	20231011	123800	8748450	28900	28900	28900	28900	0
383	20231011	123700	8748450	28900	28900	28900	28900	0
384	20231011	123600	8748450	28900	28900	28900	28900	0
385	20231011	123500	8748450	28900	28900	28900	28900	0
386	20231011	123400	8748450	28900	28900	28900	28900	0
387	20231011	123300	8748450	28900	28900	28900	28900	0
388	20231011	123200	8748450	28900	28900	28900	28900	2
389	20231011	123100	8690650	28950	28950	28950	28950	1
390	20231011	123000	8661700	29000	29000	29000	29000	0
391	20231011	122900	8661700	29000	29000	29000	29000	0
392	20231011	122800	8661700	29000	29000	29000	29000	0
393	20231011	122700	8661700	29000	29000	29000	29000	0
394	20231011	122600	8661700	29000	29000	29000	29000	0
395	20231011	122500	8661700	29000	29000	29000	29000	0
396	20231011	122400	8661700	29000	29000	29000	29000	0
397	20231011	122300	8661700	29000	29000	29000	29000	0
398	20231011	122200	8661700	29000	29000	29000	29000	0
399	20231011	122100	8661700	29000	29000	29000	29000	0
400	20231011	122000	8661700	29000	29000	29000	29000	0
401	20231011	121900	8661700	29000	29000	29000	29000	0
402	20231011	121800	8661700	29000	29000	29000	29000	0
403	20231011	121700	8661700	29000	29000	29000	29000	0
404	20231011	121600	8661700	29000	29000	29000	29000	6
405	20231011	121500	8487700	29000	29000	29000	29000	0
406	20231011	121400	8487700	29000	29000	29000	29000	0
407	20231011	121300	8487700	29000	29000	29000	29000	0
408	20231011	121200	8487700	29000	29000	29000	29000	0
409	20231011	121100	8487700	29000	29000	29000	29000	0
410	20231011	121000	8487700	29000	29000	29000	29000	0
411	20231011	120900	8487700	29000	29000	29000	29000	0
412	20231011	120800	8487700	29000	29000	29000	29000	0
413	20231011	120700	8487700	29000	28950	29000	28900	22
414	20231011	120600	7850850	28950	28950	28950	28950	0
415	20231011	120500	7850850	28950	28950	28950	28950	0
416	20231011	120400	7850850	28950	28950	28950	28900	14
417	20231011	120300	7445650	28950	28950	28950	28950	0
418	20231011	120200	7445650	28950	28950	28950	28950	6
419	20231011	120100	7271950	29000	29000	29000	29000	0
420	20231011	120000	7271950	29000	29000	29000	29000	2
421	20231011	115900	7213950	29000	29000	29000	29000	0
422	20231011	115800	7213950	29000	29000	29000	29000	0
423	20231011	115700	7213950	29000	29000	29000	29000	0
424	20231011	115600	7213950	29000	29000	29000	29000	0
425	20231011	115500	7213950	29000	29000	29000	29000	0
426	20231011	115400	7213950	29000	29000	29000	29000	4
427	20231011	115300	7097950	29000	29000	29000	29000	4
428	20231011	115200	6981950	28950	28950	28950	28950	0
429	20231011	115100	6981950	28950	28950	28950	28950	0
430	20231011	115000	6981950	28950	28950	28950	28950	0
431	20231011	114900	6981950	28950	28950	28950	28950	0
432	20231011	114800	6981950	28950	28950	28950	28950	0
433	20231011	114700	6981950	28950	28950	28950	28950	0
434	20231011	114600	6981950	28950	28950	28950	28950	0
435	20231011	114500	6981950	28950	28950	28950	28950	0
436	20231011	114400	6981950	28950	28950	28950	28950	0
437	20231011	114300	6981950	28950	28950	28950	28950	1
438	20231011	114200	6953000	29000	29000	29000	29000	0
439	20231011	114100	6953000	29000	29000	29000	29000	0
440	20231011	114000	6953000	29000	29000	29000	29000	0
441	20231011	113900	6953000	29000	29000	29000	29000	0
442	20231011	113800	6953000	29000	29000	29000	29000	0
443	20231011	113700	6953000	29000	29000	29000	29000	0
444	20231011	113600	6953000	29000	29000	29000	29000	0
445	20231011	113500	6953000	29000	29000	29000	29000	1
446	20231011	113400	6924000	29000	29000	29000	29000	0
447	20231011	113300	6924000	29000	29000	29000	29000	0
448	20231011	113200	6924000	29000	29000	29000	29000	6
449	20231011	113100	6750000	29000	29000	29000	29000	11
450	20231011	113000	6431000	29000	29000	29000	29000	0
451	20231011	112900	6431000	29000	29000	29000	29000	0
452	20231011	112800	6431000	29000	29000	29000	29000	0
453	20231011	112700	6431000	29000	29000	29000	29000	0
454	20231011	112600	6431000	29000	29000	29000	29000	0
455	20231011	112500	6431000	29000	29000	29000	29000	0
456	20231011	112400	6431000	29000	29000	29000	29000	0
457	20231011	112300	6431000	29000	29000	29000	29000	0
458	20231011	112200	6431000	29000	29000	29000	29000	0
459	20231011	112100	6431000	29000	29000	29000	29000	0
460	20231011	112000	6431000	29000	29000	29000	29000	0
461	20231011	111900	6431000	29000	29000	29000	29000	0
462	20231011	111800	6431000	29000	29000	29000	29000	0
463	20231011	111700	6431000	29000	29000	29000	29000	0
464	20231011	111600	6431000	29000	29000	29000	29000	0
465	20231011	111500	6431000	29000	29000	29000	29000	0
466	20231011	111400	6431000	29000	29000	29000	29000	0
467	20231011	111300	6431000	29000	29000	29000	29000	0
468	20231011	111200	6431000	29000	29000	29000	29000	0
469	20231011	111100	6431000	29000	29000	29000	29000	0
470	20231011	111000	6431000	29000	29000	29000	29000	0
471	20231011	110900	6431000	29000	29000	29000	29000	0
472	20231011	110800	6431000	29000	29000	29000	29000	0
473	20231011	110700	6431000	29000	29000	29000	29000	0
474	20231011	110600	6431000	29000	29000	29000	29000	0
475	20231011	110500	6431000	29000	29000	29000	29000	0
476	20231011	110400	6431000	29000	29000	29000	29000	1
477	20231011	110300	6402000	28850	28850	28850	28850	2
478	20231011	110200	6344300	28800	28800	28800	28800	0
479	20231011	110100	6344300	28800	28800	28800	28800	0
480	20231011	110000	6344300	28800	28800	28800	28800	0
481	20231011	105900	6344300	28800	28800	28800	28800	0
482	20231011	105800	6344300	28800	28800	28800	28800	5
483	20231011	105700	6200300	28800	28800	28800	28800	0
484	20231011	105600	6200300	28800	28800	28800	28800	0
485	20231011	105500	6200300	28800	28800	28800	28800	0
486	20231011	105400	6200300	28800	28800	28800	28800	0
487	20231011	105300	6200300	28800	28800	28800	28800	0
488	20231011	105200	6200300	28800	28800	28800	28800	0
489	20231011	105100	6200300	28800	28800	28850	28800	11
490	20231011	105000	5883100	29000	29000	29000	29000	0
491	20231011	104900	5883100	29000	29000	29000	29000	0
492	20231011	104800	5883100	29000	29000	29000	29000	0
493	20231011	104700	5883100	29000	29000	29000	29000	0
494	20231011	104600	5883100	29000	29000	29000	29000	0
495	20231011	104500	5883100	29000	29000	29000	29000	0
496	20231011	104400	5883100	29000	29000	29000	29000	0
497	20231011	104300	5883100	29000	29000	29000	29000	0
498	20231011	104200	5883100	29000	29000	29000	29000	0
499	20231011	104100	5883100	29000	29000	29000	29000	0
500	20231011	104000	5883100	29000	29000	29000	29000	0
501	20231011	103900	5883100	29000	28950	29000	28800	40
502	20231011	103800	4726500	28950	28950	28950	28950	0
503	20231011	103700	4726500	28950	28950	28950	28950	0
504	20231011	103600	4726500	28950	28950	28950	28950	0
505	20231011	103500	4726500	28950	28950	28950	28950	0
506	20231011	103400	4726500	28950	28950	28950	28950	0
507	20231011	103300	4726500	28950	28950	28950	28950	0
508	20231011	103200	4726500	28950	28950	28950	28950	0
509	20231011	103100	4726500	28950	28950	28950	28950	0
510	20231011	103000	4726500	28950	28950	28950	28950	0
511	20231011	102900	4726500	28950	28950	28950	28950	0
512	20231011	102800	4726500	28950	28950	28950	28950	0
513	20231011	102700	4726500	28950	28950	28950	28950	0
514	20231011	102600	4726500	28950	28950	28950	28950	0
515	20231011	102500	4726500	28950	28950	28950	28950	0
516	20231011	102400	4726500	28950	28950	28950	28950	0
517	20231011	102300	4726500	28950	28950	28950	28950	0
518	20231011	102200	4726500	28950	28950	28950	28950	0
519	20231011	102100	4726500	28950	28950	28950	28950	0
520	20231011	102000	4726500	28950	28950	28950	28950	0
521	20231011	101900	4726500	28950	28950	28950	28950	0
522	20231011	101800	4726500	28950	28950	28950	28950	0
523	20231011	101700	4726500	28950	28950	28950	28950	0
524	20231011	101600	4726500	28950	28950	28950	28950	0
525	20231011	101500	4726500	28950	28950	28950	28950	0
526	20231011	101400	4726500	28950	28950	28950	28950	0
527	20231011	101300	4726500	28950	28950	28950	28950	0
528	20231011	101200	4726500	28950	28950	28950	28950	0
529	20231011	101100	4726500	28950	28950	28950	28950	0
530	20231011	101000	4726500	28950	28950	28950	28950	0
531	20231011	100900	4726500	28950	28950	28950	28950	0
532	20231011	100800	4726500	28950	28950	28950	28950	2
533	20231011	100700	4668600	28950	28900	28950	28900	3
534	20231011	100600	4581850	28900	28900	28900	28900	0
535	20231011	100500	4581850	28900	28900	28900	28900	0
536	20231011	100400	4581850	28900	29000	29000	28900	120
537	20231011	100300	1102800	29050	29050	29050	29050	0
538	20231011	100200	1102800	29050	29050	29050	29050	0
539	20231011	100100	1102800	29050	29050	29050	29050	0
540	20231011	100000	1102800	29050	29050	29050	29050	1
541	20231011	095900	1073750	29000	29000	29000	29000	0
542	20231011	095800	1073750	29000	29000	29000	29000	0
543	20231011	095700	1073750	29000	29000	29000	29000	0
544	20231011	095600	1073750	29000	29000	29000	29000	0
545	20231011	095500	1073750	29000	29000	29000	29000	0
546	20231011	095400	1073750	29000	29000	29000	29000	0
547	20231011	095300	1073750	29000	29050	29050	29000	3
548	20231011	095200	986700	29050	29050	29050	29050	0
549	20231011	095100	986700	29050	29050	29050	29050	0
550	20231011	095000	986700	29050	29050	29050	29050	0
551	20231011	094900	986700	29050	29050	29050	29050	0
552	20231011	094800	986700	29050	29050	29050	29050	0
553	20231011	094700	986700	29050	29050	29050	29050	1
554	20231011	094600	957650	29050	29050	29050	29050	0
555	20231011	094500	957650	29050	29050	29050	29050	0
556	20231011	094400	957650	29050	29050	29050	29050	0
557	20231011	094300	957650	29050	29050	29050	29050	0
558	20231011	094200	957650	29050	29050	29050	29050	0
559	20231011	094100	957650	29050	29050	29050	29050	1
560	20231011	094000	928600	29050	29050	29050	29050	0
561	20231011	093900	928600	29050	29050	29050	29050	0
562	20231011	093800	928600	29050	29050	29050	29050	0
563	20231011	093700	928600	29050	29050	29050	29050	0
564	20231011	093600	928600	29050	29050	29050	29050	0
565	20231011	093500	928600	29050	29050	29050	29050	1
566	20231011	093400	899550	29050	29050	29050	29050	0
567	20231011	093300	899550	29050	29050	29050	29050	0
568	20231011	093200	899550	29050	29050	29050	29050	0
569	20231011	093100	899550	29050	29050	29050	29050	0
570	20231011	093000	899550	29050	29050	29050	29050	0
571	20231011	092900	899550	29050	29050	29050	29050	1
572	20231011	092800	870500	29050	29050	29050	29050	0
573	20231011	092700	870500	29050	29050	29050	29050	0
574	20231011	092600	870500	29050	29050	29050	29050	0
575	20231011	092500	870500	29050	29050	29050	29050	0
576	20231011	092400	870500	29050	29050	29050	29050	0
577	20231011	092300	870500	29050	29050	29050	29050	1
578	20231011	092200	841450	29000	29000	29000	29000	0
579	20231011	092100	841450	29000	29000	29000	29000	0
580	20231011	092000	841450	29000	29000	29000	29000	13
581	20231011	091900	464450	29000	29000	29000	29000	0
582	20231011	091800	464450	29000	29000	29000	29000	0
583	20231011	091700	464450	29000	29050	29050	29000	7
584	20231011	091600	261400	29050	29050	29050	29050	0
585	20231011	091500	261400	29050	29050	29050	29050	0
586	20231011	091400	261400	29050	29050	29050	29050	0
587	20231011	091300	261400	29050	29050	29050	29050	0
588	20231011	091200	261400	29050	29050	29050	29050	0
589	20231011	091100	261400	29050	29050	29050	29050	1
590	20231011	091000	232350	29050	29050	29050	29050	1
591	20231011	090900	203300	29100	29050	29100	29050	3
592	20231011	090800	116100	29100	29100	29100	29100	0
593	20231011	090700	116100	29100	29100	29100	29100	0
594	20231011	090600	116100	29100	29100	29100	29100	0
595	20231011	090500	116100	29100	29100	29100	29100	0
596	20231011	090400	116100	29100	29100	29100	29100	0
597	20231011	090300	116100	29100	29100	29100	29100	0
598	20231011	090200	116100	29100	29100	29100	29100	0
599	20231011	090100	116100	29100	29100	29100	29100	1
600	20231011	090000	87000	29000	29000	29000	29000	3