KissMeData/016800/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185700	13450400	29300	29300	29300	29300	26
3	20231016	185600	13450400	29300	29300	29300	29300	0
4	20231016	185500	13450400	29300	29300	29300	29300	0
5	20231016	185400	13450400	29300	29300	29300	29300	0
6	20231016	185300	13450400	29300	29300	29300	29300	0
7	20231016	185200	13450400	29300	29300	29300	29300	0
8	20231016	185100	13450400	29300	29300	29300	29300	0
9	20231016	185000	13450400	29300	29300	29300	29300	0
10	20231016	184900	13450400	29300	29300	29300	29300	0
11	20231016	184800	13450400	29300	29300	29300	29300	0
12	20231016	184700	13450400	29300	29300	29300	29300	0
13	20231016	184600	13450400	29300	29300	29300	29300	0
14	20231016	184500	13450400	29300	29300	29300	29300	0
15	20231016	184400	13450400	29300	29300	29300	29300	0
16	20231016	184300	13450400	29300	29300	29300	29300	0
17	20231016	184200	13450400	29300	29300	29300	29300	0
18	20231016	184100	13450400	29300	29300	29300	29300	0
19	20231016	184000	13450400	29300	29300	29300	29300	0
20	20231016	183900	13450400	29300	29300	29300	29300	0
21	20231016	183800	13450400	29300	29300	29300	29300	0
22	20231016	183700	13450400	29300	29300	29300	29300	0
23	20231016	183600	13450400	29300	29300	29300	29300	0
24	20231016	183500	13450400	29300	29300	29300	29300	0
25	20231016	183400	13450400	29300	29300	29300	29300	0
26	20231016	183300	13450400	29300	29300	29300	29300	0
27	20231016	183200	13450400	29300	29300	29300	29300	0
28	20231016	183100	13450400	29300	29300	29300	29300	0
29	20231016	183000	13450400	29300	29300	29300	29300	0
30	20231016	182900	13450400	29300	29300	29300	29300	0
31	20231016	182800	13450400	29300	29300	29300	29300	0
32	20231016	182700	13450400	29300	29300	29300	29300	26
33	20231016	182600	13450400	29300	29300	29300	29300	0
34	20231016	182500	13450400	29300	29300	29300	29300	0
35	20231016	182400	13450400	29300	29300	29300	29300	0
36	20231016	182300	13450400	29300	29300	29300	29300	0
37	20231016	182200	13450400	29300	29300	29300	29300	0
38	20231016	182100	13450400	29300	29300	29300	29300	0
39	20231016	182000	13450400	29300	29300	29300	29300	0
40	20231016	181900	13450400	29300	29300	29300	29300	0
41	20231016	181800	13450400	29300	29300	29300	29300	0
42	20231016	181700	13450400	29300	29300	29300	29300	0
43	20231016	181600	13450400	29300	29300	29300	29300	0
44	20231016	181500	13450400	29300	29300	29300	29300	0
45	20231016	181400	13450400	29300	29300	29300	29300	0
46	20231016	181300	13450400	29300	29300	29300	29300	0
47	20231016	181200	13450400	29300	29300	29300	29300	0
48	20231016	181100	13450400	29300	29300	29300	29300	0
49	20231016	181000	13450400	29300	29300	29300	29300	0
50	20231016	180900	13450400	29300	29300	29300	29300	0
51	20231016	180800	13450400	29300	29300	29300	29300	0
52	20231016	180700	13450400	29300	29300	29300	29300	0
53	20231016	180600	13450400	29300	29300	29300	29300	0
54	20231016	180500	13450400	29300	29300	29300	29300	0
55	20231016	180400	13450400	29300	29300	29300	29300	0
56	20231016	180300	13450400	29300	29300	29300	29300	0
57	20231016	180200	13450400	29300	29300	29300	29300	0
58	20231016	180100	13450400	29300	29300	29300	29300	0
59	20231016	180000	13450400	29300	29300	29300	29300	0
60	20231016	175900	13450400	29300	29300	29300	29300	0
61	20231016	175800	13450400	29300	29300	29300	29300	0
62	20231016	175700	13450400	29300	29300	29300	29300	26
63	20231016	175600	13450400	29300	29300	29300	29300	0
64	20231016	175500	13450400	29300	29300	29300	29300	0
65	20231016	175400	13450400	29300	29300	29300	29300	0
66	20231016	175300	13450400	29300	29300	29300	29300	0
67	20231016	175200	13450400	29300	29300	29300	29300	0
68	20231016	175100	13450400	29300	29300	29300	29300	0
69	20231016	175000	13450400	29300	29300	29300	29300	0
70	20231016	174900	13450400	29300	29300	29300	29300	0
71	20231016	174800	13450400	29300	29300	29300	29300	0
72	20231016	174700	13450400	29300	29300	29300	29300	0
73	20231016	174600	13450400	29300	29300	29300	29300	0
74	20231016	174500	13450400	29300	29300	29300	29300	0
75	20231016	174400	13450400	29300	29300	29300	29300	0
76	20231016	174300	13450400	29300	29300	29300	29300	0
77	20231016	174200	13450400	29300	29300	29300	29300	0
78	20231016	174100	13450400	29300	29300	29300	29300	0
79	20231016	174000	13450400	29300	29300	29300	29300	0
80	20231016	173900	13450400	29300	29300	29300	29300	0
81	20231016	173800	13450400	29300	29300	29300	29300	0
82	20231016	173700	13450400	29300	29300	29300	29300	0
83	20231016	173600	13450400	29300	29300	29300	29300	0
84	20231016	173500	13450400	29300	29300	29300	29300	0
85	20231016	173400	13450400	29300	29300	29300	29300	0
86	20231016	173300	13450400	29300	29300	29300	29300	0
87	20231016	173200	13450400	29300	29300	29300	29300	0
88	20231016	173100	13450400	29300	29300	29300	29300	0
89	20231016	173000	13450400	29300	29300	29300	29300	0
90	20231016	172900	13450400	29300	29300	29300	29300	0
91	20231016	172800	13450400	29300	29300	29300	29300	0
92	20231016	172700	13450400	29300	29300	29300	29300	26
93	20231016	172600	13450400	29300	29300	29300	29300	0
94	20231016	172500	13450400	29300	29300	29300	29300	0
95	20231016	172400	13450400	29300	29300	29300	29300	0
96	20231016	172300	13450400	29300	29300	29300	29300	0
97	20231016	172200	13450400	29300	29300	29300	29300	0
98	20231016	172100	13450400	29300	29300	29300	29300	0
99	20231016	172000	13450400	29300	29300	29300	29300	0
100	20231016	171900	13450400	29300	29300	29300	29300	0
101	20231016	171800	13450400	29300	29300	29300	29300	0
102	20231016	171700	13450400	29300	29300	29300	29300	0
103	20231016	171600	13450400	29300	29300	29300	29300	0
104	20231016	171500	13450400	29300	29300	29300	29300	0
105	20231016	171400	13450400	29300	29300	29300	29300	0
106	20231016	171300	13450400	29300	29300	29300	29300	0
107	20231016	171200	13450400	29300	29300	29300	29300	0
108	20231016	171100	13450400	29300	29300	29300	29300	0
109	20231016	171000	13450400	29300	29300	29300	29300	0
110	20231016	170900	13450400	29300	29300	29300	29300	0
111	20231016	170800	13450400	29300	29300	29300	29300	0
112	20231016	170700	13450400	29300	29300	29300	29300	0
113	20231016	170600	13450400	29300	29300	29300	29300	0
114	20231016	170500	13450400	29300	29300	29300	29300	0
115	20231016	170400	13450400	29300	29300	29300	29300	0
116	20231016	170300	13450400	29300	29300	29300	29300	0
117	20231016	170200	13450400	29300	29300	29300	29300	0
118	20231016	170100	13450400	29300	29300	29300	29300	0
119	20231016	170000	13450400	29300	29300	29300	29300	0
120	20231016	165900	13450400	29300	29300	29300	29300	0
121	20231016	165800	13450400	29300	29300	29300	29300	0
122	20231016	165700	13450400	29300	29300	29300	29300	26
123	20231016	165600	13450400	29300	29300	29300	29300	0
124	20231016	165500	13450400	29300	29300	29300	29300	0
125	20231016	165400	13450400	29300	29300	29300	29300	0
126	20231016	165300	13450400	29300	29300	29300	29300	0
127	20231016	165200	13450400	29300	29300	29300	29300	0
128	20231016	165100	13450400	29300	29300	29300	29300	0
129	20231016	165000	13450400	29300	29300	29300	29300	0
130	20231016	164900	13450400	29300	29300	29300	29300	0
131	20231016	164800	13450400	29300	29300	29300	29300	0
132	20231016	164700	13450400	29300	29300	29300	29300	0
133	20231016	164600	13450400	29300	29300	29300	29300	0
134	20231016	164500	13450400	29300	29300	29300	29300	0
135	20231016	164400	13450400	29300	29300	29300	29300	0
136	20231016	164300	13450400	29300	29300	29300	29300	0
137	20231016	164200	13450400	29300	29300	29300	29300	0
138	20231016	164100	13450400	29300	29300	29300	29300	0
139	20231016	164000	13450400	29300	29300	29300	29300	0
140	20231016	163900	13450400	29300	29300	29300	29300	0
141	20231016	163800	13450400	29300	29300	29300	29300	0
142	20231016	163700	13450400	29300	29300	29300	29300	0
143	20231016	163600	13450400	29300	29300	29300	29300	0
144	20231016	163500	13450400	29300	29300	29300	29300	0
145	20231016	163400	13450400	29300	29300	29300	29300	0
146	20231016	163300	13450400	29300	29300	29300	29300	0
147	20231016	163200	13450400	29300	29300	29300	29300	0
148	20231016	163100	13450400	29300	29300	29300	29300	0
149	20231016	163000	13450400	29300	29300	29300	29300	0
150	20231016	162900	13450400	29300	29300	29300	29300	0
151	20231016	162800	13450400	29300	29300	29300	29300	0
152	20231016	162700	13450400	29300	29300	29300	29300	26
153	20231016	162600	13450400	29300	29300	29300	29300	0
154	20231016	162500	13450400	29300	29300	29300	29300	0
155	20231016	162400	13450400	29300	29300	29300	29300	0
156	20231016	162300	13450400	29300	29300	29300	29300	0
157	20231016	162200	13450400	29300	29300	29300	29300	0
158	20231016	162100	13450400	29300	29300	29300	29300	0
159	20231016	162000	13450400	29300	29300	29300	29300	0
160	20231016	161900	13450400	29300	29300	29300	29300	0
161	20231016	161800	13450400	29300	29300	29300	29300	0
162	20231016	161700	13450400	29300	29300	29300	29300	0
163	20231016	161600	13450400	29300	29300	29300	29300	0
164	20231016	161500	13450400	29300	29300	29300	29300	0
165	20231016	161400	13450400	29300	29300	29300	29300	0
166	20231016	161300	13450400	29300	29300	29300	29300	0
167	20231016	161200	13450400	29300	29300	29300	29300	0
168	20231016	161100	13450400	29300	29300	29300	29300	0
169	20231016	161000	13450400	29300	29300	29300	29300	0
170	20231016	160900	13450400	29300	29300	29300	29300	0
171	20231016	160800	13450400	29300	29300	29300	29300	0
172	20231016	160700	13450400	29300	29300	29300	29300	0
173	20231016	160600	13450400	29300	29300	29300	29300	0
174	20231016	160500	13450400	29300	29300	29300	29300	0
175	20231016	160400	13450400	29300	29300	29300	29300	0
176	20231016	160300	13450400	29300	29300	29300	29300	0
177	20231016	160200	13450400	29300	29300	29300	29300	0
178	20231016	160100	13450400	29300	29300	29300	29300	0
179	20231016	160000	13450400	29300	29300	29300	29300	0
180	20231016	155900	13450400	29300	29300	29300	29300	0
181	20231016	155800	13450400	29300	29300	29300	29300	0
182	20231016	155700	13450400	29300	29300	29300	29300	26
183	20231016	155600	13450400	29300	29300	29300	29300	0
184	20231016	155500	13450400	29300	29300	29300	29300	0
185	20231016	155400	13450400	29300	29300	29300	29300	0
186	20231016	155300	13450400	29300	29300	29300	29300	0
187	20231016	155200	13450400	29300	29300	29300	29300	0
188	20231016	155100	13450400	29300	29300	29300	29300	0
189	20231016	155000	13450400	29300	29300	29300	29300	0
190	20231016	154900	13450400	29300	29300	29300	29300	0
191	20231016	154800	13450400	29300	29300	29300	29300	0
192	20231016	154700	13450400	29300	29300	29300	29300	0
193	20231016	154600	13450400	29300	29300	29300	29300	0
194	20231016	154500	13450400	29300	29300	29300	29300	0
195	20231016	154400	13450400	29300	29300	29300	29300	0
196	20231016	154300	13450400	29300	29300	29300	29300	0
197	20231016	154200	13450400	29300	29300	29300	29300	0
198	20231016	154100	13450400	29300	29300	29300	29300	0
199	20231016	154000	13450400	29300	29300	29300	29300	0
200	20231016	153900	13450400	29300	29300	29300	29300	0
201	20231016	153800	13450400	29300	29300	29300	29300	0
202	20231016	153700	13450400	29300	29300	29300	29300	0
203	20231016	153600	13450400	29300	29300	29300	29300	0
204	20231016	153500	13450400	29300	29300	29300	29300	0
205	20231016	153400	13450400	29300	29300	29300	29300	0
206	20231016	153300	13450400	29300	29300	29300	29300	0
207	20231016	153200	13450400	29300	29300	29300	29300	0
208	20231016	153100	13450400	29300	29300	29300	29300	0
209	20231016	153000	13450400	29300	29300	29300	29300	26
210	20231016	152900	12688600	29400	29400	29400	29400	0
211	20231016	152800	12688600	29400	29400	29400	29400	0
212	20231016	152700	12688600	29400	29400	29400	29400	0
213	20231016	152600	12688600	29400	29400	29400	29400	0
214	20231016	152500	12688600	29400	29400	29400	29400	0
215	20231016	152400	12688600	29400	29400	29400	29400	0
216	20231016	152300	12688600	29400	29400	29400	29400	0
217	20231016	152200	12688600	29400	29400	29400	29400	0
218	20231016	152100	12688600	29400	29400	29400	29400	0
219	20231016	152000	12688600	29400	29400	29400	29400	0
220	20231016	151900	12688600	29400	29400	29400	29400	0
221	20231016	151800	12688600	29400	29400	29400	29400	0
222	20231016	151700	12688600	29400	29400	29400	29400	0
223	20231016	151600	12688600	29400	29400	29400	29400	0
224	20231016	151500	12688600	29400	29400	29400	29400	0
225	20231016	151400	12688600	29400	29400	29400	29400	0
226	20231016	151300	12688600	29400	29400	29400	29400	0
227	20231016	151200	12688600	29400	29400	29400	29400	1
228	20231016	151100	12659200	29350	29350	29350	29350	0
229	20231016	151000	12659200	29350	29350	29350	29350	0
230	20231016	150900	12659200	29350	29350	29350	29350	0
231	20231016	150800	12659200	29350	29350	29350	29350	0
232	20231016	150700	12659200	29350	29350	29350	29350	0
233	20231016	150600	12659200	29350	29350	29350	29350	0
234	20231016	150500	12659200	29350	29350	29350	29350	0
235	20231016	150400	12659200	29350	29350	29350	29350	0
236	20231016	150300	12659200	29350	29350	29350	29350	0
237	20231016	150200	12659200	29350	29350	29350	29350	0
238	20231016	150100	12659200	29350	29350	29350	29350	0
239	20231016	150000	12659200	29350	29350	29350	29350	1
240	20231016	145900	12629850	29400	29400	29400	29400	3
241	20231016	145800	12541650	29400	29400	29400	29400	0
242	20231016	145700	12541650	29400	29400	29400	29400	1
243	20231016	145600	12512250	29400	29400	29400	29400	0
244	20231016	145500	12512250	29400	29400	29400	29400	0
245	20231016	145400	12512250	29400	29400	29400	29400	0
246	20231016	145300	12512250	29400	29400	29400	29400	1
247	20231016	145200	12482850	29400	29400	29400	29400	0
248	20231016	145100	12482850	29400	29400	29400	29400	0
249	20231016	145000	12482850	29400	29400	29400	29400	0
250	20231016	144900	12482850	29400	29400	29400	29400	0
251	20231016	144800	12482850	29400	29400	29400	29400	0
252	20231016	144700	12482850	29400	29400	29400	29400	2
253	20231016	144600	12424050	29400	29400	29400	29400	0
254	20231016	144500	12424050	29400	29400	29400	29400	0
255	20231016	144400	12424050	29400	29400	29400	29400	0
256	20231016	144300	12424050	29400	29400	29400	29400	0
257	20231016	144200	12424050	29400	29400	29400	29400	1
258	20231016	144100	12394650	29400	29400	29400	29400	1
259	20231016	144000	12365250	29400	29400	29400	29400	0
260	20231016	143900	12365250	29400	29400	29400	29400	0
261	20231016	143800	12365250	29400	29400	29400	29400	0
262	20231016	143700	12365250	29400	29400	29400	29400	0
263	20231016	143600	12365250	29400	29400	29400	29400	0
264	20231016	143500	12365250	29400	29400	29400	29400	1
265	20231016	143400	12335850	29400	29400	29400	29400	0
266	20231016	143300	12335850	29400	29400	29400	29400	1
267	20231016	143200	12306450	29400	29400	29400	29400	0
268	20231016	143100	12306450	29400	29400	29400	29400	0
269	20231016	143000	12306450	29400	29400	29400	29400	0
270	20231016	142900	12306450	29400	29400	29400	29400	1
271	20231016	142800	12277050	29400	29400	29400	29400	0
272	20231016	142700	12277050	29400	29400	29400	29400	0
273	20231016	142600	12277050	29400	29400	29400	29400	0
274	20231016	142500	12277050	29400	29400	29400	29400	1
275	20231016	142400	12247650	29300	29300	29300	29300	1
276	20231016	142300	12218350	29400	29400	29400	29400	1
277	20231016	142200	12188950	29400	29400	29400	29400	0
278	20231016	142100	12188950	29400	29400	29400	29400	0
279	20231016	142000	12188950	29400	29400	29400	29400	0
280	20231016	141900	12188950	29400	29400	29400	29400	0
281	20231016	141800	12188950	29400	29400	29400	29400	1
282	20231016	141700	12159550	29400	29400	29400	29400	0
283	20231016	141600	12159550	29400	29400	29400	29400	1
284	20231016	141500	12130150	29400	29400	29400	29400	0
285	20231016	141400	12130150	29400	29400	29400	29400	0
286	20231016	141300	12130150	29400	29400	29400	29400	1
287	20231016	141200	12100750	29400	29400	29400	29400	0
288	20231016	141100	12100750	29400	29400	29400	29400	0
289	20231016	141000	12100750	29400	29400	29400	29400	1
290	20231016	140900	12071350	29400	29400	29400	29400	0
291	20231016	140800	12071350	29400	29400	29400	29400	1
292	20231016	140700	12041950	29400	29400	29400	29400	0
293	20231016	140600	12041950	29400	29400	29400	29400	0
294	20231016	140500	12041950	29400	29400	29400	29400	0
295	20231016	140400	12041950	29400	29400	29400	29400	2
296	20231016	140300	11983150	29300	29300	29300	29300	0
297	20231016	140200	11983150	29300	29300	29300	29300	0
298	20231016	140100	11983150	29300	29300	29300	29300	0
299	20231016	140000	11983150	29300	29300	29300	29300	1
300	20231016	135900	11953850	29400	29400	29400	29400	0
301	20231016	135800	11953850	29400	29400	29400	29400	1
302	20231016	135700	11924450	29400	29400	29400	29400	0
303	20231016	135600	11924450	29400	29400	29400	29400	0
304	20231016	135500	11924450	29400	29400	29400	29400	0
305	20231016	135400	11924450	29400	29400	29400	29400	0
306	20231016	135300	11924450	29400	29400	29400	29400	0
307	20231016	135200	11924450	29400	29400	29400	29400	2
308	20231016	135100	11865650	29400	29400	29400	29400	0
309	20231016	135000	11865650	29400	29400	29400	29400	0
310	20231016	134900	11865650	29400	29400	29400	29400	73
311	20231016	134800	9719450	29400	29400	29400	29400	0
312	20231016	134700	9719450	29400	29400	29400	29400	0
313	20231016	134600	9719450	29400	29400	29400	29400	1
314	20231016	134500	9690050	29300	29300	29300	29300	1
315	20231016	134400	9660750	29400	29400	29400	29400	0
316	20231016	134300	9660750	29400	29400	29400	29400	0
317	20231016	134200	9660750	29400	29400	29400	29400	0
318	20231016	134100	9660750	29400	29400	29400	29400	0
319	20231016	134000	9660750	29400	29400	29400	29400	1
320	20231016	133900	9631350	29400	29400	29400	29400	0
321	20231016	133800	9631350	29400	29400	29400	29400	0
322	20231016	133700	9631350	29400	29400	29400	29400	1
323	20231016	133600	9601950	29400	29400	29400	29400	0
324	20231016	133500	9601950	29400	29400	29400	29400	1
325	20231016	133400	9572550	29400	29400	29400	29400	0
326	20231016	133300	9572550	29400	29400	29400	29400	1
327	20231016	133200	9543150	29400	29400	29400	29400	0
328	20231016	133100	9543150	29400	29400	29400	29400	0
329	20231016	133000	9543150	29400	29400	29400	29400	0
330	20231016	132900	9543150	29400	29400	29400	29400	0
331	20231016	132800	9543150	29400	29400	29400	29400	0
332	20231016	132700	9543150	29400	29400	29400	29400	1
333	20231016	132600	9513750	29400	29400	29400	29400	0
334	20231016	132500	9513750	29400	29400	29400	29400	1
335	20231016	132400	9484350	29400	29400	29400	29400	0
336	20231016	132300	9484350	29400	29400	29400	29400	0
337	20231016	132200	9484350	29400	29400	29400	29400	1
338	20231016	132100	9454950	29400	29400	29400	29400	1
339	20231016	132000	9425550	29400	29400	29400	29400	0
340	20231016	131900	9425550	29400	29400	29400	29400	0
341	20231016	131800	9425550	29400	29400	29400	29400	1
342	20231016	131700	9396150	29400	29400	29400	29400	0
343	20231016	131600	9396150	29400	29400	29400	29400	0
344	20231016	131500	9396150	29400	29400	29400	29400	1
345	20231016	131400	9366750	29400	29400	29400	29400	0
346	20231016	131300	9366750	29400	29400	29400	29400	0
347	20231016	131200	9366750	29400	29400	29400	29400	0
348	20231016	131100	9366750	29400	29400	29400	29400	0
349	20231016	131000	9366750	29400	29400	29400	29400	0
350	20231016	130900	9366750	29400	29400	29400	29400	1
351	20231016	130800	9337350	29400	29400	29400	29400	1
352	20231016	130700	9307950	29400	29400	29400	29400	0
353	20231016	130600	9307950	29400	29400	29400	29400	0
354	20231016	130500	9307950	29400	29400	29400	29400	0
355	20231016	130400	9307950	29400	29400	29400	29400	0
356	20231016	130300	9307950	29400	29400	29400	29400	1
357	20231016	130200	9278550	29350	29350	29350	29350	0
358	20231016	130100	9278550	29350	29350	29350	29350	1
359	20231016	130000	9249200	29400	29400	29400	29400	0
360	20231016	125900	9249200	29400	29400	29400	29400	0
361	20231016	125800	9249200	29400	29400	29400	29400	0
362	20231016	125700	9249200	29400	29400	29400	29400	0
363	20231016	125600	9249200	29400	29400	29400	29400	1
364	20231016	125500	9219800	29400	29400	29400	29400	0
365	20231016	125400	9219800	29400	29400	29400	29400	0
366	20231016	125300	9219800	29400	29400	29400	29400	1
367	20231016	125200	9190400	29400	29400	29400	29400	0
368	20231016	125100	9190400	29400	29400	29400	29400	0
369	20231016	125000	9190400	29400	29400	29400	29400	1
370	20231016	124900	9161000	29400	29400	29400	29400	0
371	20231016	124800	9161000	29400	29400	29400	29400	0
372	20231016	124700	9161000	29400	29400	29400	29400	0
373	20231016	124600	9161000	29400	29400	29400	29400	0
374	20231016	124500	9161000	29400	29400	29400	29400	0
375	20231016	124400	9161000	29400	29400	29400	29400	2
376	20231016	124300	9102200	29300	29300	29300	29300	4
377	20231016	124200	8985000	29400	29400	29400	29400	0
378	20231016	124100	8985000	29400	29400	29400	29400	0
379	20231016	124000	8985000	29400	29400	29400	29400	0
380	20231016	123900	8985000	29400	29400	29400	29400	1
381	20231016	123800	8955600	29400	29400	29400	29400	1
382	20231016	123700	8926200	29400	29400	29400	29400	0
383	20231016	123600	8926200	29400	29300	29400	29300	10
384	20231016	123500	8633100	29400	29400	29400	29400	0
385	20231016	123400	8633100	29400	29400	29400	29400	0
386	20231016	123300	8633100	29400	29400	29400	29400	0
387	20231016	123200	8633100	29400	29400	29400	29400	1
388	20231016	123100	8603700	29400	29400	29400	29400	0
389	20231016	123000	8603700	29400	29400	29400	29400	0
390	20231016	122900	8603700	29400	29400	29400	29400	0
391	20231016	122800	8603700	29400	29400	29400	29400	0
392	20231016	122700	8603700	29400	29400	29400	29400	1
393	20231016	122600	8574300	29400	29400	29400	29400	1
394	20231016	122500	8544900	29350	29350	29350	29350	0
395	20231016	122400	8544900	29350	29350	29350	29350	1
396	20231016	122300	8515550	29400	29400	29400	29400	0
397	20231016	122200	8515550	29400	29400	29400	29400	0
398	20231016	122100	8515550	29400	29400	29400	29400	0
399	20231016	122000	8515550	29400	29400	29400	29400	1
400	20231016	121900	8486150	29400	29400	29400	29400	0
401	20231016	121800	8486150	29400	29400	29400	29400	0
402	20231016	121700	8486150	29400	29400	29400	29400	0
403	20231016	121600	8486150	29400	29400	29400	29400	0
404	20231016	121500	8486150	29400	29400	29400	29400	0
405	20231016	121400	8486150	29400	29400	29400	29400	0
406	20231016	121300	8486150	29400	29400	29400	29400	1
407	20231016	121200	8456750	29400	29400	29400	29400	1
408	20231016	121100	8427350	29400	29400	29400	29400	0
409	20231016	121000	8427350	29400	29400	29400	29400	1
410	20231016	120900	8397950	29400	29400	29400	29400	0
411	20231016	120800	8397950	29400	29400	29400	29400	0
412	20231016	120700	8397950	29400	29400	29400	29400	1
413	20231016	120600	8368550	29300	29300	29300	29300	0
414	20231016	120500	8368550	29300	29300	29300	29300	0
415	20231016	120400	8368550	29300	29300	29300	29300	0
416	20231016	120300	8368550	29300	29350	29350	29300	4
417	20231016	120200	8251300	29400	29400	29400	29400	0
418	20231016	120100	8251300	29400	29400	29400	29400	1
419	20231016	120000	8221900	29400	29400	29400	29400	0
420	20231016	115900	8221900	29400	29400	29400	29400	0
421	20231016	115800	8221900	29400	29400	29400	29400	1
422	20231016	115700	8192500	29400	29400	29400	29400	0
423	20231016	115600	8192500	29400	29400	29400	29400	0
424	20231016	115500	8192500	29400	29400	29400	29400	1
425	20231016	115400	8163100	29400	29400	29400	29400	0
426	20231016	115300	8163100	29400	29400	29400	29400	1
427	20231016	115200	8133700	29400	29400	29400	29400	0
428	20231016	115100	8133700	29400	29400	29400	29400	0
429	20231016	115000	8133700	29400	29400	29400	29400	0
430	20231016	114900	8133700	29400	29400	29400	29400	1
431	20231016	114800	8104300	29400	29400	29400	29400	1
432	20231016	114700	8074900	29400	29400	29400	29400	0
433	20231016	114600	8074900	29400	29400	29400	29400	0
434	20231016	114500	8074900	29400	29400	29400	29400	0
435	20231016	114400	8074900	29400	29400	29400	29400	0
436	20231016	114300	8074900	29400	29400	29400	29400	2
437	20231016	114200	8016100	29350	29350	29350	29350	1
438	20231016	114100	7986750	29400	29400	29400	29400	0
439	20231016	114000	7986750	29400	29400	29400	29400	0
440	20231016	113900	7986750	29400	29400	29400	29400	0
441	20231016	113800	7986750	29400	29400	29400	29400	0
442	20231016	113700	7986750	29400	29400	29400	29400	0
443	20231016	113600	7986750	29400	29400	29400	29400	2
444	20231016	113500	7927950	29400	29400	29400	29400	0
445	20231016	113400	7927950	29400	29400	29400	29400	0
446	20231016	113300	7927950	29400	29400	29400	29400	0
447	20231016	113200	7927950	29400	29400	29400	29400	0
448	20231016	113100	7927950	29400	29400	29400	29400	0
449	20231016	113000	7927950	29400	29400	29400	29400	1
450	20231016	112900	7898550	29400	29400	29400	29400	1
451	20231016	112800	7869150	29400	29400	29400	29400	0
452	20231016	112700	7869150	29400	29400	29400	29400	0
453	20231016	112600	7869150	29400	29400	29400	29400	0
454	20231016	112500	7869150	29400	29400	29400	29400	0
455	20231016	112400	7869150	29400	29400	29400	29400	1
456	20231016	112300	7839750	29400	29400	29400	29400	0
457	20231016	112200	7839750	29400	29400	29400	29400	0
458	20231016	112100	7839750	29400	29400	29400	29400	0
459	20231016	112000	7839750	29400	29400	29400	29400	0
460	20231016	111900	7839750	29400	29400	29400	29400	1
461	20231016	111800	7810350	29400	29400	29400	29400	1
462	20231016	111700	7780950	29400	29400	29400	29400	0
463	20231016	111600	7780950	29400	29400	29400	29400	0
464	20231016	111500	7780950	29400	29400	29400	29400	0
465	20231016	111400	7780950	29400	29400	29400	29400	1
466	20231016	111300	7751550	29400	29400	29400	29400	0
467	20231016	111200	7751550	29400	29400	29400	29400	1
468	20231016	111100	7722150	29400	29400	29400	29400	2
469	20231016	111000	7663350	29450	29450	29450	29450	0
470	20231016	110900	7663350	29450	29450	29450	29450	0
471	20231016	110800	7663350	29450	29450	29450	29450	0
472	20231016	110700	7663350	29450	29450	29450	29450	0
473	20231016	110600	7663350	29450	29450	29450	29450	1
474	20231016	110500	7633900	29450	29450	29450	29450	0
475	20231016	110400	7633900	29450	29450	29450	29450	0
476	20231016	110300	7633900	29450	29450	29450	29450	0
477	20231016	110200	7633900	29450	29450	29450	29450	0
478	20231016	110100	7633900	29450	29450	29450	29450	0
479	20231016	110000	7633900	29450	29450	29450	29400	3
480	20231016	105900	7545600	29450	29450	29450	29450	0
481	20231016	105800	7545600	29450	29450	29450	29450	0
482	20231016	105700	7545600	29450	29450	29450	29450	1
483	20231016	105600	7516150	29300	29300	29300	29300	0
484	20231016	105500	7516150	29300	29300	29300	29300	0
485	20231016	105400	7516150	29300	29300	29300	29300	0
486	20231016	105300	7516150	29300	29300	29300	29300	0
487	20231016	105200	7516150	29300	29300	29300	29300	0
488	20231016	105100	7516150	29300	29300	29300	29300	0
489	20231016	105000	7516150	29300	29300	29300	29300	0
490	20231016	104900	7516150	29300	29300	29300	29300	0
491	20231016	104800	7516150	29300	29300	29300	29300	0
492	20231016	104700	7516150	29300	29300	29300	29300	0
493	20231016	104600	7516150	29300	29300	29300	29300	0
494	20231016	104500	7516150	29300	29300	29300	29300	0
495	20231016	104400	7516150	29300	29300	29300	29300	0
496	20231016	104300	7516150	29300	29300	29300	29300	0
497	20231016	104200	7516150	29300	29300	29300	29300	0
498	20231016	104100	7516150	29300	29300	29300	29300	0
499	20231016	104000	7516150	29300	29300	29300	29300	3
500	20231016	103900	7428250	29300	29300	29300	29300	0
501	20231016	103800	7428250	29300	29300	29300	29300	0
502	20231016	103700	7428250	29300	29300	29300	29300	0
503	20231016	103600	7428250	29300	29300	29300	29300	0
504	20231016	103500	7428250	29300	29300	29300	29300	0
505	20231016	103400	7428250	29300	29300	29300	29300	0
506	20231016	103300	7428250	29300	29300	29300	29300	0
507	20231016	103200	7428250	29300	29300	29300	29300	0
508	20231016	103100	7428250	29300	29300	29300	29300	0
509	20231016	103000	7428250	29300	29300	29300	29300	1
510	20231016	102900	7398950	29300	29300	29300	29300	0
511	20231016	102800	7398950	29300	29300	29300	29300	0
512	20231016	102700	7398950	29300	29300	29300	29300	0
513	20231016	102600	7398950	29300	29300	29300	29300	4
514	20231016	102500	7281750	29300	29300	29300	29300	0
515	20231016	102400	7281750	29300	29300	29300	29300	0
516	20231016	102300	7281750	29300	29300	29300	29300	0
517	20231016	102200	7281750	29300	29300	29300	29300	10
518	20231016	102100	6988750	29300	29300	29300	29300	0
519	20231016	102000	6988750	29300	29300	29300	29300	2
520	20231016	101900	6930150	29300	29300	29300	29300	0
521	20231016	101800	6930150	29300	29300	29300	29300	0
522	20231016	101700	6930150	29300	29300	29300	29300	0
523	20231016	101600	6930150	29300	29300	29300	29300	0
524	20231016	101500	6930150	29300	29300	29300	29300	0
525	20231016	101400	6930150	29300	29300	29300	29300	0
526	20231016	101300	6930150	29300	29300	29300	29300	0
527	20231016	101200	6930150	29300	29300	29300	29300	0
528	20231016	101100	6930150	29300	29300	29300	29300	0
529	20231016	101000	6930150	29300	29300	29300	29300	0
530	20231016	100900	6930150	29300	29300	29300	29300	0
531	20231016	100800	6930150	29300	29300	29300	29300	0
532	20231016	100700	6930150	29300	29300	29300	29300	0
533	20231016	100600	6930150	29300	29300	29300	29300	0
534	20231016	100500	6930150	29300	29300	29300	29300	0
535	20231016	100400	6930150	29300	29300	29300	29300	0
536	20231016	100300	6930150	29300	29300	29300	29300	0
537	20231016	100200	6930150	29300	29300	29300	29300	0
538	20231016	100100	6930150	29300	29300	29300	29300	0
539	20231016	100000	6930150	29300	29300	29300	29300	0
540	20231016	095900	6930150	29300	29300	29300	29300	0
541	20231016	095800	6930150	29300	29300	29300	29300	0
542	20231016	095700	6930150	29300	29300	29300	29300	0
543	20231016	095600	6930150	29300	29300	29300	29300	0
544	20231016	095500	6930150	29300	29300	29300	29300	0
545	20231016	095400	6930150	29300	29300	29300	29300	0
546	20231016	095300	6930150	29300	29300	29300	29300	0
547	20231016	095200	6930150	29300	29300	29300	29300	0
548	20231016	095100	6930150	29300	29300	29300	29300	0
549	20231016	095000	6930150	29300	29300	29300	29300	0
550	20231016	094900	6930150	29300	29300	29300	29300	1
551	20231016	094800	6900850	29300	29300	29300	29300	0
552	20231016	094700	6900850	29300	29300	29300	29300	0
553	20231016	094600	6900850	29300	29300	29300	29300	0
554	20231016	094500	6900850	29300	29300	29300	29300	17
555	20231016	094400	6402750	29300	29300	29300	29300	13
556	20231016	094300	6021850	29500	29500	29500	29500	0
557	20231016	094200	6021850	29500	29500	29500	29500	20
558	20231016	094100	5431850	29500	29500	29500	29500	0
559	20231016	094000	5431850	29500	29500	29500	29500	0
560	20231016	093900	5431850	29500	29500	29500	29500	0
561	20231016	093800	5431850	29500	29500	29500	29500	0
562	20231016	093700	5431850	29500	29500	29500	29500	0
563	20231016	093600	5431850	29500	29500	29500	29500	0
564	20231016	093500	5431850	29500	29500	29500	29500	0
565	20231016	093400	5431850	29500	29500	29500	29500	0
566	20231016	093300	5431850	29500	29450	29500	29450	30
567	20231016	093200	4547850	29500	29500	29500	29500	0
568	20231016	093100	4547850	29500	29500	29500	29500	0
569	20231016	093000	4547850	29500	29500	29500	29500	0
570	20231016	092900	4547850	29500	29500	29500	29500	0
571	20231016	092800	4547850	29500	29500	29500	29500	0
572	20231016	092700	4547850	29500	29500	29500	29500	0
573	20231016	092600	4547850	29500	29500	29500	29500	0
574	20231016	092500	4547850	29500	29500	29500	29500	0
575	20231016	092400	4547850	29500	29500	29500	29500	0
576	20231016	092300	4547850	29500	29450	29500	29450	2
577	20231016	092200	4488900	29200	29200	29200	29200	0
578	20231016	092100	4488900	29200	29200	29200	29200	0
579	20231016	092000	4488900	29200	29200	29200	29200	0
580	20231016	091900	4488900	29200	29200	29200	29200	0
581	20231016	091800	4488900	29200	29200	29200	29200	0
582	20231016	091700	4488900	29200	29200	29200	29200	0
583	20231016	091600	4488900	29200	29200	29200	29200	0
584	20231016	091500	4488900	29200	29200	29200	29200	0
585	20231016	091400	4488900	29200	29500	29500	29200	8
586	20231016	091300	4254700	29250	29250	29250	29200	90
587	20231016	091200	1622500	29500	29500	29500	29500	0
588	20231016	091100	1622500	29500	29500	29500	29500	0
589	20231016	091000	1622500	29500	29500	29500	29500	0
590	20231016	090900	1622500	29500	29500	29500	29500	0
591	20231016	090800	1622500	29500	29500	29500	29500	0
592	20231016	090700	1622500	29500	29500	29500	29500	0
593	20231016	090600	1622500	29500	29500	29500	29500	0
594	20231016	090500	1622500	29500	29500	29500	29500	0
595	20231016	090400	1622500	29500	29500	29500	29500	0
596	20231016	090300	1622500	29500	29500	29500	29500	3
597	20231016	090200	1534000	29500	29500	29500	29500	0
598	20231016	090100	1534000	29500	29500	29500	29500	0
599	20231016	090000	1534000	29500	29500	29500	29500	52