KissMeData/016800/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185600	6818000	29300	29300	29300	29300	10
3	20231020	185500	6818000	29300	29300	29300	29300	0
4	20231020	185400	6818000	29300	29300	29300	29300	0
5	20231020	185300	6818000	29300	29300	29300	29300	0
6	20231020	185200	6818000	29300	29300	29300	29300	0
7	20231020	185100	6818000	29300	29300	29300	29300	0
8	20231020	185000	6818000	29300	29300	29300	29300	0
9	20231020	184900	6818000	29300	29300	29300	29300	0
10	20231020	184800	6818000	29300	29300	29300	29300	0
11	20231020	184700	6818000	29300	29300	29300	29300	0
12	20231020	184600	6818000	29300	29300	29300	29300	0
13	20231020	184500	6818000	29300	29300	29300	29300	0
14	20231020	184400	6818000	29300	29300	29300	29300	0
15	20231020	184300	6818000	29300	29300	29300	29300	0
16	20231020	184200	6818000	29300	29300	29300	29300	0
17	20231020	184100	6818000	29300	29300	29300	29300	0
18	20231020	184000	6818000	29300	29300	29300	29300	0
19	20231020	183900	6818000	29300	29300	29300	29300	0
20	20231020	183800	6818000	29300	29300	29300	29300	0
21	20231020	183700	6818000	29300	29300	29300	29300	0
22	20231020	183600	6818000	29300	29300	29300	29300	0
23	20231020	183500	6818000	29300	29300	29300	29300	0
24	20231020	183400	6818000	29300	29300	29300	29300	0
25	20231020	183300	6818000	29300	29300	29300	29300	0
26	20231020	183200	6818000	29300	29300	29300	29300	0
27	20231020	183100	6818000	29300	29300	29300	29300	0
28	20231020	183000	6818000	29300	29300	29300	29300	0
29	20231020	182900	6818000	29300	29300	29300	29300	0
30	20231020	182800	6818000	29300	29300	29300	29300	0
31	20231020	182700	6818000	29300	29300	29300	29300	0
32	20231020	182600	6818000	29300	29300	29300	29300	10
33	20231020	182500	6818000	29300	29300	29300	29300	0
34	20231020	182400	6818000	29300	29300	29300	29300	0
35	20231020	182300	6818000	29300	29300	29300	29300	0
36	20231020	182200	6818000	29300	29300	29300	29300	0
37	20231020	182100	6818000	29300	29300	29300	29300	0
38	20231020	182000	6818000	29300	29300	29300	29300	0
39	20231020	181900	6818000	29300	29300	29300	29300	0
40	20231020	181800	6818000	29300	29300	29300	29300	0
41	20231020	181700	6818000	29300	29300	29300	29300	0
42	20231020	181600	6818000	29300	29300	29300	29300	0
43	20231020	181500	6818000	29300	29300	29300	29300	0
44	20231020	181400	6818000	29300	29300	29300	29300	0
45	20231020	181300	6818000	29300	29300	29300	29300	0
46	20231020	181200	6818000	29300	29300	29300	29300	0
47	20231020	181100	6818000	29300	29300	29300	29300	0
48	20231020	181000	6818000	29300	29300	29300	29300	0
49	20231020	180900	6818000	29300	29300	29300	29300	0
50	20231020	180800	6818000	29300	29300	29300	29300	0
51	20231020	180700	6818000	29300	29300	29300	29300	0
52	20231020	180600	6818000	29300	29300	29300	29300	0
53	20231020	180500	6818000	29300	29300	29300	29300	0
54	20231020	180400	6818000	29300	29300	29300	29300	0
55	20231020	180300	6818000	29300	29300	29300	29300	0
56	20231020	180200	6818000	29300	29300	29300	29300	0
57	20231020	180100	6818000	29300	29300	29300	29300	0
58	20231020	180000	6818000	29300	29300	29300	29300	0
59	20231020	175900	6818000	29300	29300	29300	29300	0
60	20231020	175800	6818000	29300	29300	29300	29300	0
61	20231020	175700	6818000	29300	29300	29300	29300	0
62	20231020	175600	6818000	29300	29300	29300	29300	10
63	20231020	175500	6818000	29300	29300	29300	29300	0
64	20231020	175400	6818000	29300	29300	29300	29300	0
65	20231020	175300	6818000	29300	29300	29300	29300	0
66	20231020	175200	6818000	29300	29300	29300	29300	0
67	20231020	175100	6818000	29300	29300	29300	29300	0
68	20231020	175000	6818000	29300	29300	29300	29300	0
69	20231020	174900	6818000	29300	29300	29300	29300	0
70	20231020	174800	6818000	29300	29300	29300	29300	0
71	20231020	174700	6818000	29300	29300	29300	29300	0
72	20231020	174600	6818000	29300	29300	29300	29300	0
73	20231020	174500	6818000	29300	29300	29300	29300	0
74	20231020	174400	6818000	29300	29300	29300	29300	0
75	20231020	174300	6818000	29300	29300	29300	29300	0
76	20231020	174200	6818000	29300	29300	29300	29300	0
77	20231020	174100	6818000	29300	29300	29300	29300	0
78	20231020	174000	6818000	29300	29300	29300	29300	0
79	20231020	173900	6818000	29300	29300	29300	29300	0
80	20231020	173800	6818000	29300	29300	29300	29300	0
81	20231020	173700	6818000	29300	29300	29300	29300	0
82	20231020	173600	6818000	29300	29300	29300	29300	0
83	20231020	173500	6818000	29300	29300	29300	29300	0
84	20231020	173400	6818000	29300	29300	29300	29300	0
85	20231020	173300	6818000	29300	29300	29300	29300	0
86	20231020	173200	6818000	29300	29300	29300	29300	0
87	20231020	173100	6818000	29300	29300	29300	29300	0
88	20231020	173000	6818000	29300	29300	29300	29300	0
89	20231020	172900	6818000	29300	29300	29300	29300	0
90	20231020	172800	6818000	29300	29300	29300	29300	0
91	20231020	172700	6818000	29300	29300	29300	29300	0
92	20231020	172600	6818000	29300	29300	29300	29300	10
93	20231020	172500	6818000	29300	29300	29300	29300	0
94	20231020	172400	6818000	29300	29300	29300	29300	0
95	20231020	172300	6818000	29300	29300	29300	29300	0
96	20231020	172200	6818000	29300	29300	29300	29300	0
97	20231020	172100	6818000	29300	29300	29300	29300	0
98	20231020	172000	6818000	29300	29300	29300	29300	0
99	20231020	171900	6818000	29300	29300	29300	29300	0
100	20231020	171800	6818000	29300	29300	29300	29300	0
101	20231020	171700	6818000	29300	29300	29300	29300	0
102	20231020	171600	6818000	29300	29300	29300	29300	0
103	20231020	171500	6818000	29300	29300	29300	29300	0
104	20231020	171400	6818000	29300	29300	29300	29300	0
105	20231020	171300	6818000	29300	29300	29300	29300	0
106	20231020	171200	6818000	29300	29300	29300	29300	0
107	20231020	171100	6818000	29300	29300	29300	29300	0
108	20231020	171000	6818000	29300	29300	29300	29300	0
109	20231020	170900	6818000	29300	29300	29300	29300	0
110	20231020	170800	6818000	29300	29300	29300	29300	0
111	20231020	170700	6818000	29300	29300	29300	29300	0
112	20231020	170600	6818000	29300	29300	29300	29300	0
113	20231020	170500	6818000	29300	29300	29300	29300	0
114	20231020	170400	6818000	29300	29300	29300	29300	0
115	20231020	170300	6818000	29300	29300	29300	29300	0
116	20231020	170200	6818000	29300	29300	29300	29300	0
117	20231020	170100	6818000	29300	29300	29300	29300	0
118	20231020	170000	6818000	29300	29300	29300	29300	0
119	20231020	165900	6818000	29300	29300	29300	29300	0
120	20231020	165800	6818000	29300	29300	29300	29300	0
121	20231020	165700	6818000	29300	29300	29300	29300	0
122	20231020	165600	6818000	29300	29300	29300	29300	10
123	20231020	165500	6818000	29300	29300	29300	29300	0
124	20231020	165400	6818000	29300	29300	29300	29300	0
125	20231020	165300	6818000	29300	29300	29300	29300	0
126	20231020	165200	6818000	29300	29300	29300	29300	0
127	20231020	165100	6818000	29300	29300	29300	29300	0
128	20231020	165000	6818000	29300	29300	29300	29300	0
129	20231020	164900	6818000	29300	29300	29300	29300	0
130	20231020	164800	6818000	29300	29300	29300	29300	0
131	20231020	164700	6818000	29300	29300	29300	29300	0
132	20231020	164600	6818000	29300	29300	29300	29300	0
133	20231020	164500	6818000	29300	29300	29300	29300	0
134	20231020	164400	6818000	29300	29300	29300	29300	0
135	20231020	164300	6818000	29300	29300	29300	29300	0
136	20231020	164200	6818000	29300	29300	29300	29300	0
137	20231020	164100	6818000	29300	29300	29300	29300	0
138	20231020	164000	6818000	29300	29300	29300	29300	0
139	20231020	163900	6818000	29300	29300	29300	29300	0
140	20231020	163800	6818000	29300	29300	29300	29300	0
141	20231020	163700	6818000	29300	29300	29300	29300	0
142	20231020	163600	6818000	29300	29300	29300	29300	0
143	20231020	163500	6818000	29300	29300	29300	29300	0
144	20231020	163400	6818000	29300	29300	29300	29300	0
145	20231020	163300	6818000	29300	29300	29300	29300	0
146	20231020	163200	6818000	29300	29300	29300	29300	0
147	20231020	163100	6818000	29300	29300	29300	29300	0
148	20231020	163000	6818000	29300	29300	29300	29300	0
149	20231020	162900	6818000	29300	29300	29300	29300	0
150	20231020	162800	6818000	29300	29300	29300	29300	0
151	20231020	162700	6818000	29300	29300	29300	29300	0
152	20231020	162600	6818000	29300	29300	29300	29300	10
153	20231020	162500	6818000	29300	29300	29300	29300	0
154	20231020	162400	6818000	29300	29300	29300	29300	0
155	20231020	162300	6818000	29300	29300	29300	29300	0
156	20231020	162200	6818000	29300	29300	29300	29300	0
157	20231020	162100	6818000	29300	29300	29300	29300	0
158	20231020	162000	6818000	29300	29300	29300	29300	0
159	20231020	161900	6818000	29300	29300	29300	29300	0
160	20231020	161800	6818000	29300	29300	29300	29300	0
161	20231020	161700	6818000	29300	29300	29300	29300	0
162	20231020	161600	6818000	29300	29300	29300	29300	0
163	20231020	161500	6818000	29300	29300	29300	29300	0
164	20231020	161400	6818000	29300	29300	29300	29300	0
165	20231020	161300	6818000	29300	29300	29300	29300	0
166	20231020	161200	6818000	29300	29300	29300	29300	0
167	20231020	161100	6818000	29300	29300	29300	29300	0
168	20231020	161000	6818000	29300	29300	29300	29300	0
169	20231020	160900	6818000	29300	29300	29300	29300	0
170	20231020	160800	6818000	29300	29300	29300	29300	0
171	20231020	160700	6818000	29300	29300	29300	29300	0
172	20231020	160600	6818000	29300	29300	29300	29300	0
173	20231020	160500	6818000	29300	29300	29300	29300	0
174	20231020	160400	6818000	29300	29300	29300	29300	0
175	20231020	160300	6818000	29300	29300	29300	29300	0
176	20231020	160200	6818000	29300	29300	29300	29300	0
177	20231020	160100	6818000	29300	29300	29300	29300	0
178	20231020	160000	6818000	29300	29300	29300	29300	0
179	20231020	155900	6818000	29300	29300	29300	29300	0
180	20231020	155800	6818000	29300	29300	29300	29300	0
181	20231020	155700	6818000	29300	29300	29300	29300	0
182	20231020	155600	6818000	29300	29300	29300	29300	10
183	20231020	155500	6818000	29300	29300	29300	29300	0
184	20231020	155400	6818000	29300	29300	29300	29300	0
185	20231020	155300	6818000	29300	29300	29300	29300	0
186	20231020	155200	6818000	29300	29300	29300	29300	0
187	20231020	155100	6818000	29300	29300	29300	29300	0
188	20231020	155000	6818000	29300	29300	29300	29300	0
189	20231020	154900	6818000	29300	29300	29300	29300	0
190	20231020	154800	6818000	29300	29300	29300	29300	0
191	20231020	154700	6818000	29300	29300	29300	29300	0
192	20231020	154600	6818000	29300	29300	29300	29300	0
193	20231020	154500	6818000	29300	29300	29300	29300	0
194	20231020	154400	6818000	29300	29300	29300	29300	0
195	20231020	154300	6818000	29300	29300	29300	29300	0
196	20231020	154200	6818000	29300	29300	29300	29300	0
197	20231020	154100	6818000	29300	29300	29300	29300	0
198	20231020	154000	6818000	29300	29300	29300	29300	0
199	20231020	153900	6818000	29300	29300	29300	29300	0
200	20231020	153800	6818000	29300	29300	29300	29300	0
201	20231020	153700	6818000	29300	29300	29300	29300	0
202	20231020	153600	6818000	29300	29300	29300	29300	0
203	20231020	153500	6818000	29300	29300	29300	29300	0
204	20231020	153400	6818000	29300	29300	29300	29300	0
205	20231020	153300	6818000	29300	29300	29300	29300	0
206	20231020	153200	6818000	29300	29300	29300	29300	0
207	20231020	153100	6818000	29300	29300	29300	29300	0
208	20231020	153000	6818000	29300	29300	29300	29300	10
209	20231020	152900	6525000	29300	29300	29300	29300	0
210	20231020	152800	6525000	29300	29300	29300	29300	0
211	20231020	152700	6525000	29300	29300	29300	29300	0
212	20231020	152600	6525000	29300	29300	29300	29300	0
213	20231020	152500	6525000	29300	29300	29300	29300	0
214	20231020	152400	6525000	29300	29300	29300	29300	0
215	20231020	152300	6525000	29300	29300	29300	29300	0
216	20231020	152200	6525000	29300	29300	29300	29300	0
217	20231020	152100	6525000	29300	29300	29300	29300	0
218	20231020	152000	6525000	29300	29300	29300	29300	0
219	20231020	151900	6525000	29300	29300	29300	29300	0
220	20231020	151800	6525000	29300	29300	29300	29300	0
221	20231020	151700	6525000	29300	29300	29300	29300	0
222	20231020	151600	6525000	29300	29300	29300	29300	0
223	20231020	151500	6525000	29300	29300	29300	29300	0
224	20231020	151400	6525000	29300	29300	29300	29300	0
225	20231020	151300	6525000	29300	29300	29300	29300	0
226	20231020	151200	6525000	29300	29300	29300	29300	0
227	20231020	151100	6525000	29300	29300	29300	29300	0
228	20231020	151000	6525000	29300	29300	29300	29300	0
229	20231020	150900	6525000	29300	29300	29300	29300	0
230	20231020	150800	6525000	29300	29300	29300	29300	0
231	20231020	150700	6525000	29300	29300	29300	29300	0
232	20231020	150600	6525000	29300	29300	29300	29300	0
233	20231020	150500	6525000	29300	29300	29300	29300	1
234	20231020	150400	6495700	29250	29250	29250	29250	0
235	20231020	150300	6495700	29250	29250	29250	29250	0
236	20231020	150200	6495700	29250	29250	29250	29250	0
237	20231020	150100	6495700	29250	29250	29250	29250	0
238	20231020	150000	6495700	29250	29250	29250	29250	1
239	20231020	145900	6466450	29300	29300	29300	29300	0
240	20231020	145800	6466450	29300	29300	29300	29300	0
241	20231020	145700	6466450	29300	29300	29300	29300	0
242	20231020	145600	6466450	29300	29300	29300	29300	0
243	20231020	145500	6466450	29300	29300	29300	29300	0
244	20231020	145400	6466450	29300	29300	29300	29300	0
245	20231020	145300	6466450	29300	29300	29300	29300	0
246	20231020	145200	6466450	29300	29300	29300	29300	0
247	20231020	145100	6466450	29300	29300	29300	29300	0
248	20231020	145000	6466450	29300	29300	29300	29300	0
249	20231020	144900	6466450	29300	29300	29300	29300	0
250	20231020	144800	6466450	29300	29300	29300	29300	0
251	20231020	144700	6466450	29300	29300	29300	29300	0
252	20231020	144600	6466450	29300	29300	29300	29300	0
253	20231020	144500	6466450	29300	29300	29300	29300	0
254	20231020	144400	6466450	29300	29300	29300	29300	0
255	20231020	144300	6466450	29300	29300	29300	29300	0
256	20231020	144200	6466450	29300	29300	29300	29300	0
257	20231020	144100	6466450	29300	29300	29300	29300	0
258	20231020	144000	6466450	29300	29300	29300	29300	0
259	20231020	143900	6466450	29300	29300	29300	29300	0
260	20231020	143800	6466450	29300	29300	29300	29300	0
261	20231020	143700	6466450	29300	29300	29300	29300	0
262	20231020	143600	6466450	29300	29300	29300	29300	53
263	20231020	143500	4913550	29350	29350	29350	29350	0
264	20231020	143400	4913550	29350	29350	29350	29350	0
265	20231020	143300	4913550	29350	29350	29350	29350	0
266	20231020	143200	4913550	29350	29350	29350	29350	0
267	20231020	143100	4913550	29350	29350	29350	29350	0
268	20231020	143000	4913550	29350	29350	29350	29350	0
269	20231020	142900	4913550	29350	29350	29350	29350	0
270	20231020	142800	4913550	29350	29350	29350	29350	0
271	20231020	142700	4913550	29350	29350	29350	29350	0
272	20231020	142600	4913550	29350	29350	29350	29350	0
273	20231020	142500	4913550	29350	29350	29350	29350	0
274	20231020	142400	4913550	29350	29350	29350	29350	0
275	20231020	142300	4913550	29350	29350	29350	29350	0
276	20231020	142200	4913550	29350	29350	29350	29350	0
277	20231020	142100	4913550	29350	29350	29350	29350	0
278	20231020	142000	4913550	29350	29350	29350	29350	1
279	20231020	141900	4884200	29300	29300	29300	29300	0
280	20231020	141800	4884200	29300	29300	29300	29300	0
281	20231020	141700	4884200	29300	29300	29300	29300	0
282	20231020	141600	4884200	29300	29300	29300	29300	0
283	20231020	141500	4884200	29300	29300	29300	29300	0
284	20231020	141400	4884200	29300	29300	29300	29300	0
285	20231020	141300	4884200	29300	29300	29300	29300	0
286	20231020	141200	4884200	29300	29300	29300	29300	0
287	20231020	141100	4884200	29300	29300	29300	29300	0
288	20231020	141000	4884200	29300	29300	29300	29300	0
289	20231020	140900	4884200	29300	29300	29300	29300	4
290	20231020	140800	4767000	29350	29350	29350	29350	0
291	20231020	140700	4767000	29350	29350	29350	29350	0
292	20231020	140600	4767000	29350	29350	29350	29350	0
293	20231020	140500	4767000	29350	29350	29350	29350	0
294	20231020	140400	4767000	29350	29350	29350	29350	0
295	20231020	140300	4767000	29350	29350	29350	29350	0
296	20231020	140200	4767000	29350	29350	29350	29350	0
297	20231020	140100	4767000	29350	29350	29350	29350	0
298	20231020	140000	4767000	29350	29350	29350	29350	0
299	20231020	135900	4767000	29350	29350	29350	29350	0
300	20231020	135800	4767000	29350	29350	29350	29350	0
301	20231020	135700	4767000	29350	29350	29350	29350	0
302	20231020	135600	4767000	29350	29350	29350	29350	0
303	20231020	135500	4767000	29350	29350	29350	29350	0
304	20231020	135400	4767000	29350	29350	29350	29350	0
305	20231020	135300	4767000	29350	29350	29350	29350	0
306	20231020	135200	4767000	29350	29350	29350	29350	0
307	20231020	135100	4767000	29350	29350	29350	29350	0
308	20231020	135000	4767000	29350	29350	29350	29350	0
309	20231020	134900	4767000	29350	29350	29350	29350	0
310	20231020	134800	4767000	29350	29350	29350	29350	0
311	20231020	134700	4767000	29350	29350	29350	29350	1
312	20231020	134600	4737650	29350	29350	29350	29350	0
313	20231020	134500	4737650	29350	29350	29350	29350	0
314	20231020	134400	4737650	29350	29350	29350	29350	0
315	20231020	134300	4737650	29350	29350	29350	29350	0
316	20231020	134200	4737650	29350	29350	29350	29350	0
317	20231020	134100	4737650	29350	29350	29350	29350	0
318	20231020	134000	4737650	29350	29350	29350	29350	0
319	20231020	133900	4737650	29350	29350	29350	29350	0
320	20231020	133800	4737650	29350	29350	29350	29350	0
321	20231020	133700	4737650	29350	29350	29350	29350	0
322	20231020	133600	4737650	29350	29300	29350	29300	32
323	20231020	133500	3799900	29300	29300	29300	29300	0
324	20231020	133400	3799900	29300	29300	29300	29300	0
325	20231020	133300	3799900	29300	29300	29300	29300	0
326	20231020	133200	3799900	29300	29300	29300	29300	0
327	20231020	133100	3799900	29300	29300	29300	29300	0
328	20231020	133000	3799900	29300	29300	29300	29300	0
329	20231020	132900	3799900	29300	29300	29300	29300	0
330	20231020	132800	3799900	29300	29300	29300	29300	0
331	20231020	132700	3799900	29300	29300	29300	29300	0
332	20231020	132600	3799900	29300	29300	29300	29300	0
333	20231020	132500	3799900	29300	29300	29300	29300	0
334	20231020	132400	3799900	29300	29300	29300	29300	0
335	20231020	132300	3799900	29300	29300	29300	29300	0
336	20231020	132200	3799900	29300	29300	29300	29300	0
337	20231020	132100	3799900	29300	29300	29300	29300	0
338	20231020	132000	3799900	29300	29300	29300	29300	0
339	20231020	131900	3799900	29300	29300	29300	29300	0
340	20231020	131800	3799900	29300	29300	29300	29300	0
341	20231020	131700	3799900	29300	29300	29300	29300	0
342	20231020	131600	3799900	29300	29300	29300	29300	0
343	20231020	131500	3799900	29300	29300	29300	29300	0
344	20231020	131400	3799900	29300	29300	29300	29300	0
345	20231020	131300	3799900	29300	29300	29300	29300	0
346	20231020	131200	3799900	29300	29300	29300	29300	0
347	20231020	131100	3799900	29300	29300	29300	29300	0
348	20231020	131000	3799900	29300	29300	29300	29300	0
349	20231020	130900	3799900	29300	29300	29300	29300	0
350	20231020	130800	3799900	29300	29200	29300	29200	58
351	20231020	130700	2105000	29200	29200	29200	29200	0
352	20231020	130600	2105000	29200	29200	29200	29200	0
353	20231020	130500	2105000	29200	29200	29200	29200	0
354	20231020	130400	2105000	29200	29200	29200	29200	0
355	20231020	130300	2105000	29200	29200	29200	29200	0
356	20231020	130200	2105000	29200	29200	29200	29200	0
357	20231020	130100	2105000	29200	29200	29200	29200	0
358	20231020	130000	2105000	29200	29200	29200	29200	0
359	20231020	125900	2105000	29200	29200	29200	29200	0
360	20231020	125800	2105000	29200	29200	29200	29200	0
361	20231020	125700	2105000	29200	29200	29200	29200	0
362	20231020	125600	2105000	29200	29200	29200	29200	0
363	20231020	125500	2105000	29200	29200	29200	29200	0
364	20231020	125400	2105000	29200	29200	29200	29200	0
365	20231020	125300	2105000	29200	29200	29200	29200	0
366	20231020	125200	2105000	29200	29200	29200	29200	0
367	20231020	125100	2105000	29200	29200	29200	29200	0
368	20231020	125000	2105000	29200	29200	29200	29200	0
369	20231020	124900	2105000	29200	29200	29200	29200	0
370	20231020	124800	2105000	29200	29200	29200	29200	0
371	20231020	124700	2105000	29200	29200	29200	29200	0
372	20231020	124600	2105000	29200	29200	29200	29200	0
373	20231020	124500	2105000	29200	29200	29200	29200	0
374	20231020	124400	2105000	29200	29200	29200	29200	0
375	20231020	124300	2105000	29200	29200	29200	29200	0
376	20231020	124200	2105000	29200	29200	29200	29200	0
377	20231020	124100	2105000	29200	29200	29200	29200	0
378	20231020	124000	2105000	29200	29200	29200	29200	0
379	20231020	123900	2105000	29200	29200	29200	29200	0
380	20231020	123800	2105000	29200	29200	29200	29200	0
381	20231020	123700	2105000	29200	29200	29200	29200	0
382	20231020	123600	2105000	29200	29200	29200	29200	0
383	20231020	123500	2105000	29200	29200	29200	29200	0
384	20231020	123400	2105000	29200	29200	29200	29200	0
385	20231020	123300	2105000	29200	29200	29200	29200	0
386	20231020	123200	2105000	29200	29200	29200	29200	0
387	20231020	123100	2105000	29200	29200	29200	29200	0
388	20231020	123000	2105000	29200	29200	29200	29200	0
389	20231020	122900	2105000	29200	29200	29200	29200	0
390	20231020	122800	2105000	29200	29200	29200	29200	0
391	20231020	122700	2105000	29200	29200	29200	29200	0
392	20231020	122600	2105000	29200	29200	29200	29200	0
393	20231020	122500	2105000	29200	29200	29200	29200	0
394	20231020	122400	2105000	29200	29200	29200	29200	0
395	20231020	122300	2105000	29200	29200	29200	29200	0
396	20231020	122200	2105000	29200	29200	29200	29200	0
397	20231020	122100	2105000	29200	29200	29200	29200	0
398	20231020	122000	2105000	29200	29200	29200	29200	0
399	20231020	121900	2105000	29200	29200	29200	29200	0
400	20231020	121800	2105000	29200	29200	29200	29200	0
401	20231020	121700	2105000	29200	29200	29200	29200	0
402	20231020	121600	2105000	29200	29200	29200	29200	0
403	20231020	121500	2105000	29200	29200	29200	29200	0
404	20231020	121400	2105000	29200	29200	29200	29200	0
405	20231020	121300	2105000	29200	29200	29200	29200	0
406	20231020	121200	2105000	29200	29200	29200	29200	0
407	20231020	121100	2105000	29200	29200	29200	29200	0
408	20231020	121000	2105000	29200	29200	29200	29200	0
409	20231020	120900	2105000	29200	29200	29200	29200	0
410	20231020	120800	2105000	29200	29200	29200	29200	0
411	20231020	120700	2105000	29200	29200	29200	29200	0
412	20231020	120600	2105000	29200	29200	29200	29200	0
413	20231020	120500	2105000	29200	29200	29200	29200	0
414	20231020	120400	2105000	29200	29200	29200	29200	0
415	20231020	120300	2105000	29200	29200	29200	29200	0
416	20231020	120200	2105000	29200	29200	29200	29200	0
417	20231020	120100	2105000	29200	29200	29200	29200	0
418	20231020	120000	2105000	29200	29200	29200	29200	0
419	20231020	115900	2105000	29200	29200	29200	29200	0
420	20231020	115800	2105000	29200	29200	29200	29200	0
421	20231020	115700	2105000	29200	29200	29200	29200	0
422	20231020	115600	2105000	29200	29200	29200	29200	0
423	20231020	115500	2105000	29200	29200	29200	29200	0
424	20231020	115400	2105000	29200	29200	29200	29200	0
425	20231020	115300	2105000	29200	29200	29200	29200	0
426	20231020	115200	2105000	29200	29200	29200	29200	0
427	20231020	115100	2105000	29200	29200	29200	29200	0
428	20231020	115000	2105000	29200	29200	29200	29200	0
429	20231020	114900	2105000	29200	29200	29200	29200	0
430	20231020	114800	2105000	29200	29200	29200	29200	0
431	20231020	114700	2105000	29200	29200	29200	29200	0
432	20231020	114600	2105000	29200	29200	29200	29200	0
433	20231020	114500	2105000	29200	29200	29200	29200	0
434	20231020	114400	2105000	29200	29200	29200	29200	0
435	20231020	114300	2105000	29200	29200	29200	29200	0
436	20231020	114200	2105000	29200	29200	29200	29200	0
437	20231020	114100	2105000	29200	29200	29200	29200	0
438	20231020	114000	2105000	29200	29200	29200	29200	0
439	20231020	113900	2105000	29200	29200	29200	29200	0
440	20231020	113800	2105000	29200	29200	29200	29200	0
441	20231020	113700	2105000	29200	29200	29200	29200	0
442	20231020	113600	2105000	29200	29200	29200	29200	0
443	20231020	113500	2105000	29200	29200	29200	29200	0
444	20231020	113400	2105000	29200	29200	29200	29200	0
445	20231020	113300	2105000	29200	29200	29200	29200	0
446	20231020	113200	2105000	29200	29200	29200	29200	1
447	20231020	113100	2075800	29250	29250	29250	29250	0
448	20231020	113000	2075800	29250	29250	29250	29250	0
449	20231020	112900	2075800	29250	29250	29250	29250	0
450	20231020	112800	2075800	29250	29250	29250	29250	0
451	20231020	112700	2075800	29250	29250	29250	29250	0
452	20231020	112600	2075800	29250	29250	29250	29250	0
453	20231020	112500	2075800	29250	29250	29250	29250	0
454	20231020	112400	2075800	29250	29250	29250	29250	0
455	20231020	112300	2075800	29250	29250	29250	29250	0
456	20231020	112200	2075800	29250	29250	29250	29250	0
457	20231020	112100	2075800	29250	29250	29250	29250	0
458	20231020	112000	2075800	29250	29250	29250	29250	0
459	20231020	111900	2075800	29250	29250	29250	29250	0
460	20231020	111800	2075800	29250	29250	29250	29250	0
461	20231020	111700	2075800	29250	29250	29250	29250	0
462	20231020	111600	2075800	29250	29250	29250	29250	0
463	20231020	111500	2075800	29250	29250	29250	29250	0
464	20231020	111400	2075800	29250	29250	29250	29250	0
465	20231020	111300	2075800	29250	29250	29250	29250	0
466	20231020	111200	2075800	29250	29250	29250	29250	0
467	20231020	111100	2075800	29250	29250	29250	29250	0
468	20231020	111000	2075800	29250	29250	29250	29250	0
469	20231020	110900	2075800	29250	29250	29250	29250	0
470	20231020	110800	2075800	29250	29250	29250	29250	0
471	20231020	110700	2075800	29250	29250	29250	29250	0
472	20231020	110600	2075800	29250	29250	29250	29250	0
473	20231020	110500	2075800	29250	29250	29250	29250	0
474	20231020	110400	2075800	29250	29250	29250	29250	0
475	20231020	110300	2075800	29250	29250	29250	29250	1
476	20231020	110200	2046550	29200	29200	29200	29200	0
477	20231020	110100	2046550	29200	29200	29200	29200	0
478	20231020	110000	2046550	29200	29200	29200	29200	0
479	20231020	105900	2046550	29200	29200	29200	29200	0
480	20231020	105800	2046550	29200	29200	29200	29200	0
481	20231020	105700	2046550	29200	29200	29200	29200	0
482	20231020	105600	2046550	29200	29200	29200	29200	0
483	20231020	105500	2046550	29200	29200	29200	29200	0
484	20231020	105400	2046550	29200	29200	29200	29200	0
485	20231020	105300	2046550	29200	29200	29200	29200	0
486	20231020	105200	2046550	29200	29200	29200	29200	1
487	20231020	105100	2017350	29100	29100	29100	29100	0
488	20231020	105000	2017350	29100	29100	29100	29100	0
489	20231020	104900	2017350	29100	29100	29100	29100	0
490	20231020	104800	2017350	29100	29100	29100	29100	0
491	20231020	104700	2017350	29100	29100	29100	29100	0
492	20231020	104600	2017350	29100	29100	29100	29100	0
493	20231020	104500	2017350	29100	29150	29150	29100	10
494	20231020	104400	1726100	29350	29350	29350	29350	0
495	20231020	104300	1726100	29350	29350	29350	29350	0
496	20231020	104200	1726100	29350	29350	29350	29350	0
497	20231020	104100	1726100	29350	29350	29350	29350	0
498	20231020	104000	1726100	29350	29350	29350	29350	0
499	20231020	103900	1726100	29350	29200	29350	29200	38
500	20231020	103800	614300	29200	29200	29200	29200	0
501	20231020	103700	614300	29200	29200	29200	29200	0
502	20231020	103600	614300	29200	29200	29200	29200	0
503	20231020	103500	614300	29200	29200	29200	29200	0
504	20231020	103400	614300	29200	29200	29200	29200	0
505	20231020	103300	614300	29200	29200	29200	29200	2
506	20231020	103200	555900	29250	29250	29250	29250	2
507	20231020	103100	497400	29200	29200	29200	29200	0
508	20231020	103000	497400	29200	29200	29200	29200	0
509	20231020	102900	497400	29200	29200	29200	29200	0
510	20231020	102800	497400	29200	29200	29200	29200	0
511	20231020	102700	497400	29200	29200	29200	29200	0
512	20231020	102600	497400	29200	29200	29200	29200	0
513	20231020	102500	497400	29200	29200	29200	29200	0
514	20231020	102400	497400	29200	29200	29200	29200	0
515	20231020	102300	497400	29200	29200	29200	29200	0
516	20231020	102200	497400	29200	29200	29200	29200	0
517	20231020	102100	497400	29200	29200	29200	29200	0
518	20231020	102000	497400	29200	29200	29200	29200	0
519	20231020	101900	497400	29200	29200	29200	29200	0
520	20231020	101800	497400	29200	29200	29200	29200	0
521	20231020	101700	497400	29200	29200	29200	29200	0
522	20231020	101600	497400	29200	29200	29200	29200	0
523	20231020	101500	497400	29200	29200	29200	29200	0
524	20231020	101400	497400	29200	29200	29200	29200	0
525	20231020	101300	497400	29200	29200	29200	29200	0
526	20231020	101200	497400	29200	29200	29200	29200	0
527	20231020	101100	497400	29200	29200	29200	29200	0
528	20231020	101000	497400	29200	29200	29200	29200	0
529	20231020	100900	497400	29200	29200	29200	29200	0
530	20231020	100800	497400	29200	29200	29200	29200	0
531	20231020	100700	497400	29200	29200	29200	29200	0
532	20231020	100600	497400	29200	29200	29200	29200	0
533	20231020	100500	497400	29200	29200	29200	29200	0
534	20231020	100400	497400	29200	29200	29200	29200	0
535	20231020	100300	497400	29200	29200	29200	29200	0
536	20231020	100200	497400	29200	29200	29200	29200	0
537	20231020	100100	497400	29200	29200	29200	29200	0
538	20231020	100000	497400	29200	29200	29200	29200	0
539	20231020	095900	497400	29200	29200	29200	29200	0
540	20231020	095800	497400	29200	29200	29200	29200	0
541	20231020	095700	497400	29200	29200	29200	29200	0
542	20231020	095600	497400	29200	29200	29200	29200	1
543	20231020	095500	468200	29250	29250	29250	29250	0
544	20231020	095400	468200	29250	29250	29250	29250	0
545	20231020	095300	468200	29250	29250	29250	29250	0
546	20231020	095200	468200	29250	29250	29250	29250	0
547	20231020	095100	468200	29250	29250	29250	29250	0
548	20231020	095000	468200	29250	29250	29250	29250	0
549	20231020	094900	468200	29250	29250	29250	29250	0
550	20231020	094800	468200	29250	29250	29250	29250	0
551	20231020	094700	468200	29250	29250	29250	29250	0
552	20231020	094600	468200	29250	29250	29250	29250	0
553	20231020	094500	468200	29250	29250	29250	29250	0
554	20231020	094400	468200	29250	29250	29250	29250	0
555	20231020	094300	468200	29250	29250	29250	29250	0
556	20231020	094200	468200	29250	29200	29250	29200	4
557	20231020	094100	351350	29200	29200	29200	29200	0
558	20231020	094000	351350	29200	29200	29200	29200	0
559	20231020	093900	351350	29200	29200	29200	29200	0
560	20231020	093800	351350	29200	29200	29200	29200	0
561	20231020	093700	351350	29200	29200	29200	29200	0
562	20231020	093600	351350	29200	29200	29200	29200	0
563	20231020	093500	351350	29200	29200	29200	29200	0
564	20231020	093400	351350	29200	29200	29200	29200	1
565	20231020	093300	322150	29200	29200	29200	29200	5
566	20231020	093200	176150	29300	29300	29300	29300	0
567	20231020	093100	176150	29300	29300	29300	29300	0
568	20231020	093000	176150	29300	29300	29300	29300	1
569	20231020	092900	146850	29350	29350	29350	29350	0
570	20231020	092800	146850	29350	29350	29350	29350	0
571	20231020	092700	146850	29350	29350	29350	29350	2
572	20231020	092600	88150	29450	29450	29450	29450	0
573	20231020	092500	88150	29450	29450	29450	29450	0
574	20231020	092400	88150	29450	29450	29450	29450	0
575	20231020	092300	88150	29450	29450	29450	29450	0
576	20231020	092200	88150	29450	29450	29450	29450	0
577	20231020	092100	88150	29450	29450	29450	29450	0
578	20231020	092000	88150	29450	29450	29450	29450	0
579	20231020	091900	88150	29450	29450	29450	29450	0
580	20231020	091800	88150	29450	29450	29450	29450	0
581	20231020	091700	88150	29450	29450	29450	29450	0
582	20231020	091600	88150	29450	29450	29450	29450	0
583	20231020	091500	88150	29450	29450	29450	29450	0
584	20231020	091400	88150	29450	29450	29450	29450	0
585	20231020	091300	88150	29450	29450	29450	29450	0
586	20231020	091200	88150	29450	29450	29450	29450	0
587	20231020	091100	88150	29450	29450	29450	29450	0
588	20231020	091000	88150	29450	29450	29450	29450	1
589	20231020	090900	58700	29450	29450	29450	29450	1
590	20231020	090800	29250	29250	29250	29250	29250	0
591	20231020	090700	29250	29250	29250	29250	29250	0
592	20231020	090600	29250	29250	29250	29250	29250	0
593	20231020	090500	29250	29250	29250	29250	29250	0
594	20231020	090400	29250	29250	29250	29250	29250	0
595	20231020	090300	29250	29250	29250	29250	29250	0
596	20231020	090200	29250	29250	29250	29250	29250	0
597	20231020	090100	29250	29250	29250	29250	29250	0
598	20231020	090000	29250	29250	29250	29250	29250	1