KissMeData/016800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185700	10009200	29400	29400	29400	29400	20
3	20231012	185600	10009200	29400	29400	29400	29400	0
4	20231012	185500	10009200	29400	29400	29400	29400	0
5	20231012	185400	10009200	29400	29400	29400	29400	0
6	20231012	185300	10009200	29400	29400	29400	29400	0
7	20231012	185200	10009200	29400	29400	29400	29400	0
8	20231012	185100	10009200	29400	29400	29400	29400	0
9	20231012	185000	10009200	29400	29400	29400	29400	0
10	20231012	184900	10009200	29400	29400	29400	29400	0
11	20231012	184800	10009200	29400	29400	29400	29400	0
12	20231012	184700	10009200	29400	29400	29400	29400	0
13	20231012	184600	10009200	29400	29400	29400	29400	0
14	20231012	184500	10009200	29400	29400	29400	29400	0
15	20231012	184400	10009200	29400	29400	29400	29400	0
16	20231012	184300	10009200	29400	29400	29400	29400	0
17	20231012	184200	10009200	29400	29400	29400	29400	0
18	20231012	184100	10009200	29400	29400	29400	29400	0
19	20231012	184000	10009200	29400	29400	29400	29400	0
20	20231012	183900	10009200	29400	29400	29400	29400	0
21	20231012	183800	10009200	29400	29400	29400	29400	0
22	20231012	183700	10009200	29400	29400	29400	29400	0
23	20231012	183600	10009200	29400	29400	29400	29400	0
24	20231012	183500	10009200	29400	29400	29400	29400	0
25	20231012	183400	10009200	29400	29400	29400	29400	0
26	20231012	183300	10009200	29400	29400	29400	29400	0
27	20231012	183200	10009200	29400	29400	29400	29400	0
28	20231012	183100	10009200	29400	29400	29400	29400	0
29	20231012	183000	10009200	29400	29400	29400	29400	0
30	20231012	182900	10009200	29400	29400	29400	29400	0
31	20231012	182800	10009200	29400	29400	29400	29400	0
32	20231012	182700	10009200	29400	29400	29400	29400	20
33	20231012	182600	10009200	29400	29400	29400	29400	0
34	20231012	182500	10009200	29400	29400	29400	29400	0
35	20231012	182400	10009200	29400	29400	29400	29400	0
36	20231012	182300	10009200	29400	29400	29400	29400	0
37	20231012	182200	10009200	29400	29400	29400	29400	0
38	20231012	182100	10009200	29400	29400	29400	29400	0
39	20231012	182000	10009200	29400	29400	29400	29400	0
40	20231012	181900	10009200	29400	29400	29400	29400	0
41	20231012	181800	10009200	29400	29400	29400	29400	0
42	20231012	181700	10009200	29400	29400	29400	29400	0
43	20231012	181600	10009200	29400	29400	29400	29400	0
44	20231012	181500	10009200	29400	29400	29400	29400	0
45	20231012	181400	10009200	29400	29400	29400	29400	0
46	20231012	181300	10009200	29400	29400	29400	29400	0
47	20231012	181200	10009200	29400	29400	29400	29400	0
48	20231012	181100	10009200	29400	29400	29400	29400	0
49	20231012	181000	10009200	29400	29400	29400	29400	0
50	20231012	180900	10009200	29400	29400	29400	29400	0
51	20231012	180800	10009200	29400	29400	29400	29400	0
52	20231012	180700	10009200	29400	29400	29400	29400	0
53	20231012	180600	10009200	29400	29400	29400	29400	0
54	20231012	180500	10009200	29400	29400	29400	29400	0
55	20231012	180400	10009200	29400	29400	29400	29400	0
56	20231012	180300	10009200	29400	29400	29400	29400	0
57	20231012	180200	10009200	29400	29400	29400	29400	0
58	20231012	180100	10009200	29400	29400	29400	29400	0
59	20231012	180000	10009200	29400	29400	29400	29400	0
60	20231012	175900	10009200	29400	29400	29400	29400	0
61	20231012	175800	10009200	29400	29400	29400	29400	0
62	20231012	175700	10009200	29400	29400	29400	29400	20
63	20231012	175600	10009200	29400	29400	29400	29400	0
64	20231012	175500	10009200	29400	29400	29400	29400	0
65	20231012	175400	10009200	29400	29400	29400	29400	0
66	20231012	175300	10009200	29400	29400	29400	29400	0
67	20231012	175200	10009200	29400	29400	29400	29400	0
68	20231012	175100	10009200	29400	29400	29400	29400	0
69	20231012	175000	10009200	29400	29400	29400	29400	0
70	20231012	174900	10009200	29400	29400	29400	29400	0
71	20231012	174800	10009200	29400	29400	29400	29400	0
72	20231012	174700	10009200	29400	29400	29400	29400	0
73	20231012	174600	10009200	29400	29400	29400	29400	0
74	20231012	174500	10009200	29400	29400	29400	29400	0
75	20231012	174400	10009200	29400	29400	29400	29400	0
76	20231012	174300	10009200	29400	29400	29400	29400	0
77	20231012	174200	10009200	29400	29400	29400	29400	0
78	20231012	174100	10009200	29400	29400	29400	29400	0
79	20231012	174000	10009200	29400	29400	29400	29400	0
80	20231012	173900	10009200	29400	29400	29400	29400	0
81	20231012	173800	10009200	29400	29400	29400	29400	0
82	20231012	173700	10009200	29400	29400	29400	29400	0
83	20231012	173600	10009200	29400	29400	29400	29400	0
84	20231012	173500	10009200	29400	29400	29400	29400	0
85	20231012	173400	10009200	29400	29400	29400	29400	0
86	20231012	173300	10009200	29400	29400	29400	29400	0
87	20231012	173200	10009200	29400	29400	29400	29400	0
88	20231012	173100	10009200	29400	29400	29400	29400	0
89	20231012	173000	10009200	29400	29400	29400	29400	0
90	20231012	172900	10009200	29400	29400	29400	29400	0
91	20231012	172800	10009200	29400	29400	29400	29400	0
92	20231012	172700	10009200	29400	29400	29400	29400	20
93	20231012	172600	10009200	29400	29400	29400	29400	0
94	20231012	172500	10009200	29400	29400	29400	29400	0
95	20231012	172400	10009200	29400	29400	29400	29400	0
96	20231012	172300	10009200	29400	29400	29400	29400	0
97	20231012	172200	10009200	29400	29400	29400	29400	0
98	20231012	172100	10009200	29400	29400	29400	29400	0
99	20231012	172000	10009200	29400	29400	29400	29400	0
100	20231012	171900	10009200	29400	29400	29400	29400	0
101	20231012	171800	10009200	29400	29400	29400	29400	0
102	20231012	171700	10009200	29400	29400	29400	29400	0
103	20231012	171600	10009200	29400	29400	29400	29400	0
104	20231012	171500	10009200	29400	29400	29400	29400	0
105	20231012	171400	10009200	29400	29400	29400	29400	0
106	20231012	171300	10009200	29400	29400	29400	29400	0
107	20231012	171200	10009200	29400	29400	29400	29400	0
108	20231012	171100	10009200	29400	29400	29400	29400	0
109	20231012	171000	10009200	29400	29400	29400	29400	0
110	20231012	170900	10009200	29400	29400	29400	29400	0
111	20231012	170800	10009200	29400	29400	29400	29400	0
112	20231012	170700	10009200	29400	29400	29400	29400	0
113	20231012	170600	10009200	29400	29400	29400	29400	0
114	20231012	170500	10009200	29400	29400	29400	29400	0
115	20231012	170400	10009200	29400	29400	29400	29400	0
116	20231012	170300	10009200	29400	29400	29400	29400	0
117	20231012	170200	10009200	29400	29400	29400	29400	0
118	20231012	170100	10009200	29400	29400	29400	29400	0
119	20231012	170000	10009200	29400	29400	29400	29400	0
120	20231012	165900	10009200	29400	29400	29400	29400	0
121	20231012	165800	10009200	29400	29400	29400	29400	0
122	20231012	165700	10009200	29400	29400	29400	29400	20
123	20231012	165600	10009200	29400	29400	29400	29400	0
124	20231012	165500	10009200	29400	29400	29400	29400	0
125	20231012	165400	10009200	29400	29400	29400	29400	0
126	20231012	165300	10009200	29400	29400	29400	29400	0
127	20231012	165200	10009200	29400	29400	29400	29400	0
128	20231012	165100	10009200	29400	29400	29400	29400	0
129	20231012	165000	10009200	29400	29400	29400	29400	0
130	20231012	164900	10009200	29400	29400	29400	29400	0
131	20231012	164800	10009200	29400	29400	29400	29400	0
132	20231012	164700	10009200	29400	29400	29400	29400	0
133	20231012	164600	10009200	29400	29400	29400	29400	0
134	20231012	164500	10009200	29400	29400	29400	29400	0
135	20231012	164400	10009200	29400	29400	29400	29400	0
136	20231012	164300	10009200	29400	29400	29400	29400	0
137	20231012	164200	10009200	29400	29400	29400	29400	0
138	20231012	164100	10009200	29400	29400	29400	29400	0
139	20231012	164000	10009200	29400	29400	29400	29400	0
140	20231012	163900	10009200	29400	29400	29400	29400	0
141	20231012	163800	10009200	29400	29400	29400	29400	0
142	20231012	163700	10009200	29400	29400	29400	29400	0
143	20231012	163600	10009200	29400	29400	29400	29400	0
144	20231012	163500	10009200	29400	29400	29400	29400	0
145	20231012	163400	10009200	29400	29400	29400	29400	0
146	20231012	163300	10009200	29400	29400	29400	29400	0
147	20231012	163200	10009200	29400	29400	29400	29400	0
148	20231012	163100	10009200	29400	29400	29400	29400	0
149	20231012	163000	10009200	29400	29400	29400	29400	0
150	20231012	162900	10009200	29400	29400	29400	29400	0
151	20231012	162800	10009200	29400	29400	29400	29400	0
152	20231012	162700	10009200	29400	29400	29400	29400	20
153	20231012	162600	10009200	29400	29400	29400	29400	0
154	20231012	162500	10009200	29400	29400	29400	29400	0
155	20231012	162400	10009200	29400	29400	29400	29400	0
156	20231012	162300	10009200	29400	29400	29400	29400	0
157	20231012	162200	10009200	29400	29400	29400	29400	0
158	20231012	162100	10009200	29400	29400	29400	29400	0
159	20231012	162000	10009200	29400	29400	29400	29400	0
160	20231012	161900	10009200	29400	29400	29400	29400	0
161	20231012	161800	10009200	29400	29400	29400	29400	0
162	20231012	161700	10009200	29400	29400	29400	29400	0
163	20231012	161600	10009200	29400	29400	29400	29400	0
164	20231012	161500	10009200	29400	29400	29400	29400	0
165	20231012	161400	10009200	29400	29400	29400	29400	0
166	20231012	161300	10009200	29400	29400	29400	29400	0
167	20231012	161200	10009200	29400	29400	29400	29400	0
168	20231012	161100	10009200	29400	29400	29400	29400	0
169	20231012	161000	10009200	29400	29400	29400	29400	0
170	20231012	160900	10009200	29400	29400	29400	29400	0
171	20231012	160800	10009200	29400	29400	29400	29400	0
172	20231012	160700	10009200	29400	29400	29400	29400	0
173	20231012	160600	10009200	29400	29400	29400	29400	0
174	20231012	160500	10009200	29400	29400	29400	29400	0
175	20231012	160400	10009200	29400	29400	29400	29400	0
176	20231012	160300	10009200	29400	29400	29400	29400	0
177	20231012	160200	10009200	29400	29400	29400	29400	0
178	20231012	160100	10009200	29400	29400	29400	29400	0
179	20231012	160000	10009200	29400	29400	29400	29400	0
180	20231012	155900	10009200	29400	29400	29400	29400	0
181	20231012	155800	10009200	29400	29400	29400	29400	0
182	20231012	155700	10009200	29400	29400	29400	29400	20
183	20231012	155600	10009200	29400	29400	29400	29400	0
184	20231012	155500	10009200	29400	29400	29400	29400	0
185	20231012	155400	10009200	29400	29400	29400	29400	0
186	20231012	155300	10009200	29400	29400	29400	29400	0
187	20231012	155200	10009200	29400	29400	29400	29400	0
188	20231012	155100	10009200	29400	29400	29400	29400	0
189	20231012	155000	10009200	29400	29400	29400	29400	0
190	20231012	154900	10009200	29400	29400	29400	29400	0
191	20231012	154800	10009200	29400	29400	29400	29400	0
192	20231012	154700	10009200	29400	29400	29400	29400	0
193	20231012	154600	10009200	29400	29400	29400	29400	0
194	20231012	154500	10009200	29400	29400	29400	29400	0
195	20231012	154400	10009200	29400	29400	29400	29400	0
196	20231012	154300	10009200	29400	29400	29400	29400	0
197	20231012	154200	10009200	29400	29400	29400	29400	0
198	20231012	154100	10009200	29400	29400	29400	29400	0
199	20231012	154000	10009200	29400	29400	29400	29400	0
200	20231012	153900	10009200	29400	29400	29400	29400	0
201	20231012	153800	10009200	29400	29400	29400	29400	0
202	20231012	153700	10009200	29400	29400	29400	29400	0
203	20231012	153600	10009200	29400	29400	29400	29400	0
204	20231012	153500	10009200	29400	29400	29400	29400	0
205	20231012	153400	10009200	29400	29400	29400	29400	0
206	20231012	153300	10009200	29400	29400	29400	29400	0
207	20231012	153200	10009200	29400	29400	29400	29400	0
208	20231012	153100	10009200	29400	29400	29400	29400	0
209	20231012	153000	10009200	29400	29400	29400	29400	20
210	20231012	152900	9421200	29200	29200	29200	29200	0
211	20231012	152800	9421200	29200	29200	29200	29200	0
212	20231012	152700	9421200	29200	29200	29200	29200	0
213	20231012	152600	9421200	29200	29200	29200	29200	0
214	20231012	152500	9421200	29200	29200	29200	29200	0
215	20231012	152400	9421200	29200	29200	29200	29200	0
216	20231012	152300	9421200	29200	29200	29200	29200	0
217	20231012	152200	9421200	29200	29200	29200	29200	0
218	20231012	152100	9421200	29200	29200	29200	29200	0
219	20231012	152000	9421200	29200	29200	29200	29200	0
220	20231012	151900	9421200	29200	29200	29200	29200	0
221	20231012	151800	9421200	29200	29200	29200	29200	0
222	20231012	151700	9421200	29200	29200	29200	29200	0
223	20231012	151600	9421200	29200	29200	29200	29200	0
224	20231012	151500	9421200	29200	29200	29200	29200	0
225	20231012	151400	9421200	29200	29200	29200	29200	0
226	20231012	151300	9421200	29200	29200	29200	29200	0
227	20231012	151200	9421200	29200	29200	29200	29200	0
228	20231012	151100	9421200	29200	29200	29200	29200	0
229	20231012	151000	9421200	29200	29200	29200	29200	0
230	20231012	150900	9421200	29200	29200	29200	29200	0
231	20231012	150800	9421200	29200	29200	29200	29200	0
232	20231012	150700	9421200	29200	29200	29200	29200	0
233	20231012	150600	9421200	29200	29200	29200	29200	0
234	20231012	150500	9421200	29200	29200	29200	29200	0
235	20231012	150400	9421200	29200	29200	29200	29200	0
236	20231012	150300	9421200	29200	29200	29200	29200	0
237	20231012	150200	9421200	29200	29200	29200	29200	0
238	20231012	150100	9421200	29200	29200	29200	29200	0
239	20231012	150000	9421200	29200	29200	29200	29200	0
240	20231012	145900	9421200	29200	29200	29200	29200	0
241	20231012	145800	9421200	29200	29200	29200	29200	0
242	20231012	145700	9421200	29200	29200	29200	29200	0
243	20231012	145600	9421200	29200	29200	29200	29200	0
244	20231012	145500	9421200	29200	29200	29200	29200	0
245	20231012	145400	9421200	29200	29200	29200	29200	0
246	20231012	145300	9421200	29200	29200	29200	29200	0
247	20231012	145200	9421200	29200	29200	29200	29200	0
248	20231012	145100	9421200	29200	29200	29200	29200	0
249	20231012	145000	9421200	29200	29200	29200	29200	0
250	20231012	144900	9421200	29200	29200	29200	29200	0
251	20231012	144800	9421200	29200	29200	29200	29200	0
252	20231012	144700	9421200	29200	29200	29200	29200	0
253	20231012	144600	9421200	29200	29200	29200	29200	0
254	20231012	144500	9421200	29200	29200	29200	29200	0
255	20231012	144400	9421200	29200	29200	29200	29200	0
256	20231012	144300	9421200	29200	29200	29200	29200	0
257	20231012	144200	9421200	29200	29200	29200	29200	0
258	20231012	144100	9421200	29200	29200	29200	29200	0
259	20231012	144000	9421200	29200	29200	29200	29200	0
260	20231012	143900	9421200	29200	29200	29200	29200	0
261	20231012	143800	9421200	29200	29200	29200	29200	0
262	20231012	143700	9421200	29200	29200	29200	29200	0
263	20231012	143600	9421200	29200	29200	29200	29200	0
264	20231012	143500	9421200	29200	29200	29200	29200	0
265	20231012	143400	9421200	29200	29200	29200	29200	0
266	20231012	143300	9421200	29200	29200	29200	29200	0
267	20231012	143200	9421200	29200	29200	29200	29200	0
268	20231012	143100	9421200	29200	29200	29200	29200	0
269	20231012	143000	9421200	29200	29200	29200	29200	0
270	20231012	142900	9421200	29200	29200	29200	29200	0
271	20231012	142800	9421200	29200	29200	29200	29200	0
272	20231012	142700	9421200	29200	29200	29200	29200	0
273	20231012	142600	9421200	29200	29200	29200	29200	0
274	20231012	142500	9421200	29200	29200	29200	29200	0
275	20231012	142400	9421200	29200	29200	29200	29200	0
276	20231012	142300	9421200	29200	29200	29200	29200	0
277	20231012	142200	9421200	29200	29200	29200	29200	0
278	20231012	142100	9421200	29200	29200	29200	29200	0
279	20231012	142000	9421200	29200	29200	29200	29200	0
280	20231012	141900	9421200	29200	29200	29200	29200	0
281	20231012	141800	9421200	29200	29200	29200	29200	0
282	20231012	141700	9421200	29200	29200	29200	29200	0
283	20231012	141600	9421200	29200	29200	29200	29200	0
284	20231012	141500	9421200	29200	29200	29200	29200	0
285	20231012	141400	9421200	29200	29200	29200	29200	0
286	20231012	141300	9421200	29200	29200	29200	29200	0
287	20231012	141200	9421200	29200	29200	29200	29200	0
288	20231012	141100	9421200	29200	29200	29200	29200	0
289	20231012	141000	9421200	29200	29200	29200	29200	2
290	20231012	140900	9362800	29050	29050	29050	29050	0
291	20231012	140800	9362800	29050	29050	29050	29050	0
292	20231012	140700	9362800	29050	29050	29050	29050	0
293	20231012	140600	9362800	29050	29050	29050	29050	0
294	20231012	140500	9362800	29050	29050	29050	29050	0
295	20231012	140400	9362800	29050	29050	29050	29050	0
296	20231012	140300	9362800	29050	29050	29050	29050	0
297	20231012	140200	9362800	29050	29050	29050	29050	0
298	20231012	140100	9362800	29050	29050	29050	29050	0
299	20231012	140000	9362800	29050	29050	29050	29050	0
300	20231012	135900	9362800	29050	29050	29050	29050	0
301	20231012	135800	9362800	29050	29050	29050	29050	0
302	20231012	135700	9362800	29050	29050	29050	29050	0
303	20231012	135600	9362800	29050	29050	29050	29050	0
304	20231012	135500	9362800	29050	29050	29050	29050	0
305	20231012	135400	9362800	29050	29050	29050	29050	0
306	20231012	135300	9362800	29050	29050	29050	29050	0
307	20231012	135200	9362800	29050	29050	29050	29050	0
308	20231012	135100	9362800	29050	29050	29050	29050	0
309	20231012	135000	9362800	29050	29050	29050	29050	0
310	20231012	134900	9362800	29050	29050	29050	29050	0
311	20231012	134800	9362800	29050	29050	29050	29050	0
312	20231012	134700	9362800	29050	29050	29050	29050	0
313	20231012	134600	9362800	29050	29050	29050	29050	0
314	20231012	134500	9362800	29050	29050	29050	29050	0
315	20231012	134400	9362800	29050	29050	29050	29050	0
316	20231012	134300	9362800	29050	29050	29050	29050	0
317	20231012	134200	9362800	29050	29050	29050	29050	0
318	20231012	134100	9362800	29050	29050	29050	29050	0
319	20231012	134000	9362800	29050	29050	29050	29050	0
320	20231012	133900	9362800	29050	29050	29050	29050	0
321	20231012	133800	9362800	29050	29050	29050	29050	0
322	20231012	133700	9362800	29050	29050	29050	29050	0
323	20231012	133600	9362800	29050	29050	29050	29050	0
324	20231012	133500	9362800	29050	29050	29050	29050	0
325	20231012	133400	9362800	29050	29050	29050	29050	0
326	20231012	133300	9362800	29050	29050	29050	29050	0
327	20231012	133200	9362800	29050	29050	29050	29050	0
328	20231012	133100	9362800	29050	29050	29050	29050	0
329	20231012	133000	9362800	29050	29050	29050	29050	0
330	20231012	132900	9362800	29050	29050	29050	29050	0
331	20231012	132800	9362800	29050	29050	29050	29050	0
332	20231012	132700	9362800	29050	29050	29050	29050	0
333	20231012	132600	9362800	29050	29050	29050	29050	0
334	20231012	132500	9362800	29050	29050	29050	29050	0
335	20231012	132400	9362800	29050	29050	29050	29050	0
336	20231012	132300	9362800	29050	29050	29050	29050	0
337	20231012	132200	9362800	29050	29050	29050	29050	0
338	20231012	132100	9362800	29050	29050	29050	29050	0
339	20231012	132000	9362800	29050	29050	29050	29050	0
340	20231012	131900	9362800	29050	29050	29050	29050	0
341	20231012	131800	9362800	29050	29050	29050	29050	0
342	20231012	131700	9362800	29050	29050	29050	29050	0
343	20231012	131600	9362800	29050	29050	29050	29050	0
344	20231012	131500	9362800	29050	29050	29050	29050	0
345	20231012	131400	9362800	29050	29050	29050	29050	0
346	20231012	131300	9362800	29050	29050	29050	29050	0
347	20231012	131200	9362800	29050	29050	29050	29050	0
348	20231012	131100	9362800	29050	29050	29050	29050	0
349	20231012	131000	9362800	29050	29050	29050	29050	0
350	20231012	130900	9362800	29050	29050	29050	29050	0
351	20231012	130800	9362800	29050	29050	29050	29050	0
352	20231012	130700	9362800	29050	29050	29050	29050	0
353	20231012	130600	9362800	29050	29100	29100	29050	3
354	20231012	130500	9275600	29200	29200	29200	29200	0
355	20231012	130400	9275600	29200	29200	29200	29200	0
356	20231012	130300	9275600	29200	29200	29200	29200	0
357	20231012	130200	9275600	29200	29200	29200	29200	0
358	20231012	130100	9275600	29200	29200	29200	29200	0
359	20231012	130000	9275600	29200	29200	29200	29200	0
360	20231012	125900	9275600	29200	29200	29200	29200	0
361	20231012	125800	9275600	29200	29200	29200	29200	0
362	20231012	125700	9275600	29200	29200	29200	29200	0
363	20231012	125600	9275600	29200	29200	29200	29200	0
364	20231012	125500	9275600	29200	29200	29200	29200	0
365	20231012	125400	9275600	29200	29200	29200	29200	0
366	20231012	125300	9275600	29200	29200	29200	29200	0
367	20231012	125200	9275600	29200	29200	29200	29200	0
368	20231012	125100	9275600	29200	29100	29200	29100	3
369	20231012	125000	9188200	29150	29150	29150	29150	0
370	20231012	124900	9188200	29150	29150	29150	29150	1
371	20231012	124800	9159050	29200	29200	29200	29200	0
372	20231012	124700	9159050	29200	29200	29200	29200	0
373	20231012	124600	9159050	29200	29200	29200	29200	0
374	20231012	124500	9159050	29200	29200	29200	29200	0
375	20231012	124400	9159050	29200	29200	29200	29200	0
376	20231012	124300	9159050	29200	29200	29200	29200	0
377	20231012	124200	9159050	29200	29200	29200	29200	0
378	20231012	124100	9159050	29200	29200	29200	29200	0
379	20231012	124000	9159050	29200	29200	29200	29200	0
380	20231012	123900	9159050	29200	29200	29200	29200	0
381	20231012	123800	9159050	29200	29200	29200	29200	0
382	20231012	123700	9159050	29200	29200	29200	29200	0
383	20231012	123600	9159050	29200	29200	29200	29200	0
384	20231012	123500	9159050	29200	29200	29200	29200	0
385	20231012	123400	9159050	29200	29200	29200	29200	0
386	20231012	123300	9159050	29200	29200	29200	29200	0
387	20231012	123200	9159050	29200	29200	29200	29200	0
388	20231012	123100	9159050	29200	29200	29200	29200	0
389	20231012	123000	9159050	29200	29200	29200	29200	0
390	20231012	122900	9159050	29200	29200	29200	29200	0
391	20231012	122800	9159050	29200	29200	29200	29200	0
392	20231012	122700	9159050	29200	29200	29200	29200	0
393	20231012	122600	9159050	29200	29200	29200	29200	0
394	20231012	122500	9159050	29200	29200	29200	29200	0
395	20231012	122400	9159050	29200	29200	29200	29200	0
396	20231012	122300	9159050	29200	29200	29200	29200	0
397	20231012	122200	9159050	29200	29200	29200	29200	0
398	20231012	122100	9159050	29200	29200	29200	29200	1
399	20231012	122000	9129850	29200	29200	29200	29200	0
400	20231012	121900	9129850	29200	29200	29200	29200	0
401	20231012	121800	9129850	29200	29200	29200	29200	0
402	20231012	121700	9129850	29200	29200	29200	29200	0
403	20231012	121600	9129850	29200	29200	29200	29200	0
404	20231012	121500	9129850	29200	29200	29200	29200	0
405	20231012	121400	9129850	29200	29200	29200	29200	0
406	20231012	121300	9129850	29200	29200	29200	29200	0
407	20231012	121200	9129850	29200	29200	29200	29200	0
408	20231012	121100	9129850	29200	29200	29200	29200	0
409	20231012	121000	9129850	29200	29200	29200	29200	0
410	20231012	120900	9129850	29200	29200	29200	29200	0
411	20231012	120800	9129850	29200	29200	29200	29200	0
412	20231012	120700	9129850	29200	29200	29200	29200	0
413	20231012	120600	9129850	29200	29200	29200	29200	0
414	20231012	120500	9129850	29200	29200	29200	29200	0
415	20231012	120400	9129850	29200	29200	29200	29200	0
416	20231012	120300	9129850	29200	29200	29200	29200	0
417	20231012	120200	9129850	29200	29200	29200	29200	0
418	20231012	120100	9129850	29200	29200	29200	29200	0
419	20231012	120000	9129850	29200	29200	29200	29200	0
420	20231012	115900	9129850	29200	29200	29200	29200	0
421	20231012	115800	9129850	29200	29200	29200	29200	0
422	20231012	115700	9129850	29200	29200	29200	29200	0
423	20231012	115600	9129850	29200	29200	29200	29200	0
424	20231012	115500	9129850	29200	29200	29200	29200	0
425	20231012	115400	9129850	29200	29200	29200	29200	0
426	20231012	115300	9129850	29200	29200	29200	29200	0
427	20231012	115200	9129850	29200	29200	29200	29200	0
428	20231012	115100	9129850	29200	29200	29200	29200	0
429	20231012	115000	9129850	29200	29200	29200	29200	0
430	20231012	114900	9129850	29200	29200	29200	29200	0
431	20231012	114800	9129850	29200	29200	29200	29200	0
432	20231012	114700	9129850	29200	29200	29200	29200	0
433	20231012	114600	9129850	29200	29200	29200	29200	0
434	20231012	114500	9129850	29200	29200	29200	29200	0
435	20231012	114400	9129850	29200	29200	29200	29200	0
436	20231012	114300	9129850	29200	29200	29200	29200	0
437	20231012	114200	9129850	29200	29200	29200	29200	0
438	20231012	114100	9129850	29200	29200	29200	29200	0
439	20231012	114000	9129850	29200	29200	29200	29200	0
440	20231012	113900	9129850	29200	29200	29200	29200	0
441	20231012	113800	9129850	29200	29200	29200	29200	0
442	20231012	113700	9129850	29200	29200	29200	29200	0
443	20231012	113600	9129850	29200	29200	29200	29200	0
444	20231012	113500	9129850	29200	29200	29200	29200	0
445	20231012	113400	9129850	29200	29200	29200	29200	0
446	20231012	113300	9129850	29200	29200	29200	29200	0
447	20231012	113200	9129850	29200	29200	29200	29200	0
448	20231012	113100	9129850	29200	29200	29200	29200	0
449	20231012	113000	9129850	29200	29200	29200	29200	0
450	20231012	112900	9129850	29200	29200	29200	29200	0
451	20231012	112800	9129850	29200	29200	29200	29200	0
452	20231012	112700	9129850	29200	29200	29200	29200	0
453	20231012	112600	9129850	29200	29200	29200	29200	0
454	20231012	112500	9129850	29200	29200	29200	29200	0
455	20231012	112400	9129850	29200	29200	29200	29200	0
456	20231012	112300	9129850	29200	29200	29200	29200	0
457	20231012	112200	9129850	29200	29200	29200	29200	0
458	20231012	112100	9129850	29200	29200	29200	29200	0
459	20231012	112000	9129850	29200	29200	29200	29200	0
460	20231012	111900	9129850	29200	29200	29200	29200	0
461	20231012	111800	9129850	29200	29200	29200	29200	0
462	20231012	111700	9129850	29200	29200	29200	29200	0
463	20231012	111600	9129850	29200	29200	29200	29200	0
464	20231012	111500	9129850	29200	29200	29200	29200	0
465	20231012	111400	9129850	29200	29200	29200	29200	0
466	20231012	111300	9129850	29200	29200	29200	29200	0
467	20231012	111200	9129850	29200	29200	29200	29200	0
468	20231012	111100	9129850	29200	29200	29200	29200	0
469	20231012	111000	9129850	29200	29200	29200	29200	0
470	20231012	110900	9129850	29200	29200	29200	29200	0
471	20231012	110800	9129850	29200	29200	29200	29200	0
472	20231012	110700	9129850	29200	29200	29200	29200	0
473	20231012	110600	9129850	29200	29200	29200	29200	0
474	20231012	110500	9129850	29200	29200	29200	29200	0
475	20231012	110400	9129850	29200	29200	29200	29200	0
476	20231012	110300	9129850	29200	29200	29200	29200	0
477	20231012	110200	9129850	29200	29200	29200	29200	0
478	20231012	110100	9129850	29200	29200	29200	29200	0
479	20231012	110000	9129850	29200	29200	29200	29200	0
480	20231012	105900	9129850	29200	29200	29200	29200	0
481	20231012	105800	9129850	29200	29200	29200	29200	1
482	20231012	105700	9100650	29250	29250	29250	29250	0
483	20231012	105600	9100650	29250	29250	29250	29250	0
484	20231012	105500	9100650	29250	29250	29250	29250	0
485	20231012	105400	9100650	29250	29250	29250	29250	0
486	20231012	105300	9100650	29250	29250	29250	29250	0
487	20231012	105200	9100650	29250	29250	29250	29250	0
488	20231012	105100	9100650	29250	29250	29250	29250	0
489	20231012	105000	9100650	29250	29250	29250	29250	0
490	20231012	104900	9100650	29250	29250	29250	29250	0
491	20231012	104800	9100650	29250	29250	29250	29250	0
492	20231012	104700	9100650	29250	29250	29250	29250	0
493	20231012	104600	9100650	29250	29250	29250	29250	9
494	20231012	104500	8837400	29200	29200	29200	29200	0
495	20231012	104400	8837400	29200	29200	29200	29200	0
496	20231012	104300	8837400	29200	29200	29200	29200	0
497	20231012	104200	8837400	29200	29200	29200	29200	0
498	20231012	104100	8837400	29200	29200	29200	29200	0
499	20231012	104000	8837400	29200	29200	29200	29200	0
500	20231012	103900	8837400	29200	29200	29200	29200	0
501	20231012	103800	8837400	29200	29200	29200	29200	0
502	20231012	103700	8837400	29200	29200	29200	29200	0
503	20231012	103600	8837400	29200	29200	29200	29200	0
504	20231012	103500	8837400	29200	29200	29200	29200	0
505	20231012	103400	8837400	29200	29200	29200	29200	0
506	20231012	103300	8837400	29200	29200	29200	29200	0
507	20231012	103200	8837400	29200	29200	29200	29200	0
508	20231012	103100	8837400	29200	29200	29200	29200	0
509	20231012	103000	8837400	29200	29200	29200	29200	219
510	20231012	102900	2442600	29200	29200	29200	29200	0
511	20231012	102800	2442600	29200	29200	29200	29200	0
512	20231012	102700	2442600	29200	29200	29200	29200	0
513	20231012	102600	2442600	29200	29200	29200	29200	0
514	20231012	102500	2442600	29200	29200	29200	29200	0
515	20231012	102400	2442600	29200	29200	29200	29200	0
516	20231012	102300	2442600	29200	29200	29200	29200	0
517	20231012	102200	2442600	29200	29200	29200	29200	0
518	20231012	102100	2442600	29200	29200	29200	29200	0
519	20231012	102000	2442600	29200	29200	29200	29200	0
520	20231012	101900	2442600	29200	29200	29200	29200	0
521	20231012	101800	2442600	29200	29200	29200	29200	0
522	20231012	101700	2442600	29200	29200	29200	29200	0
523	20231012	101600	2442600	29200	29050	29200	29050	3
524	20231012	101500	2355300	29000	29000	29000	29000	0
525	20231012	101400	2355300	29000	29000	29000	29000	0
526	20231012	101300	2355300	29000	29000	29000	29000	0
527	20231012	101200	2355300	29000	29000	29000	29000	0
528	20231012	101100	2355300	29000	29000	29000	29000	0
529	20231012	101000	2355300	29000	29000	29000	29000	0
530	20231012	100900	2355300	29000	29000	29000	29000	0
531	20231012	100800	2355300	29000	29000	29000	29000	0
532	20231012	100700	2355300	29000	29000	29000	29000	0
533	20231012	100600	2355300	29000	29000	29000	29000	0
534	20231012	100500	2355300	29000	29000	29000	29000	0
535	20231012	100400	2355300	29000	29000	29000	29000	3
536	20231012	100300	2268300	29000	29000	29000	29000	0
537	20231012	100200	2268300	29000	29000	29000	29000	0
538	20231012	100100	2268300	29000	29000	29000	29000	1
539	20231012	100000	2239300	28950	28950	28950	28950	0
540	20231012	095900	2239300	28950	28950	28950	28950	0
541	20231012	095800	2239300	28950	28950	28950	28950	0
542	20231012	095700	2239300	28950	28950	28950	28950	0
543	20231012	095600	2239300	28950	28950	28950	28950	0
544	20231012	095500	2239300	28950	28950	28950	28950	0
545	20231012	095400	2239300	28950	28950	28950	28950	0
546	20231012	095300	2239300	28950	29000	29000	28950	5
547	20231012	095200	2094400	29000	29000	29000	29000	0
548	20231012	095100	2094400	29000	29000	29000	29000	0
549	20231012	095000	2094400	29000	29000	29000	29000	0
550	20231012	094900	2094400	29000	29000	29000	29000	0
551	20231012	094800	2094400	29000	29050	29100	29000	45
552	20231012	094700	785750	29050	29050	29050	29050	0
553	20231012	094600	785750	29050	29050	29050	29050	0
554	20231012	094500	785750	29050	29050	29050	29050	0
555	20231012	094400	785750	29050	29050	29050	29050	0
556	20231012	094300	785750	29050	29050	29050	29050	0
557	20231012	094200	785750	29050	29050	29050	29050	0
558	20231012	094100	785750	29050	29050	29050	29050	0
559	20231012	094000	785750	29050	29050	29050	29050	0
560	20231012	093900	785750	29050	29050	29050	29050	0
561	20231012	093800	785750	29050	29050	29050	29050	0
562	20231012	093700	785750	29050	29050	29050	29050	0
563	20231012	093600	785750	29050	29050	29050	29050	0
564	20231012	093500	785750	29050	29050	29050	29050	1
565	20231012	093400	756700	29100	29100	29100	29100	0
566	20231012	093300	756700	29100	29100	29100	29100	0
567	20231012	093200	756700	29100	29100	29100	29100	0
568	20231012	093100	756700	29100	29100	29100	29100	10
569	20231012	093000	465700	29100	29100	29100	29100	0
570	20231012	092900	465700	29100	29100	29100	29100	0
571	20231012	092800	465700	29100	29100	29100	29100	0
572	20231012	092700	465700	29100	29100	29100	29100	0
573	20231012	092600	465700	29100	29100	29100	29100	2
574	20231012	092500	407500	29100	29100	29100	29100	0
575	20231012	092400	407500	29100	29100	29100	29100	10
576	20231012	092300	116500	29100	29100	29100	29100	0
577	20231012	092200	116500	29100	29100	29100	29100	0
578	20231012	092100	116500	29100	29100	29100	29100	0
579	20231012	092000	116500	29100	29100	29100	29100	0
580	20231012	091900	116500	29100	29100	29100	29100	0
581	20231012	091800	116500	29100	29100	29100	29100	0
582	20231012	091700	116500	29100	29100	29100	29100	0
583	20231012	091600	116500	29100	29100	29100	29100	0
584	20231012	091500	116500	29100	29100	29100	29100	0
585	20231012	091400	116500	29100	29100	29100	29100	1
586	20231012	091300	87400	29100	29100	29100	29100	0
587	20231012	091200	87400	29100	29100	29100	29100	0
588	20231012	091100	87400	29100	29100	29100	29100	0
589	20231012	091000	87400	29100	29100	29100	29100	0
590	20231012	090900	87400	29100	29100	29100	29100	1
591	20231012	090800	58300	29250	29250	29250	29250	0
592	20231012	090700	58300	29250	29250	29250	29250	0
593	20231012	090600	58300	29250	29250	29250	29250	0
594	20231012	090500	58300	29250	29250	29250	29250	0
595	20231012	090400	58300	29250	29250	29250	29250	0
596	20231012	090300	58300	29250	29250	29250	29250	0
597	20231012	090200	58300	29250	29250	29250	29250	0
598	20231012	090100	58300	29250	29250	29250	29250	1
599	20231012	090000	29050	29050	29050	29050	29050	1