KissMeData/016800/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185800	38803800	29200	29200	29200	29200	9
3	20231027	185700	38803800	29200	29200	29200	29200	0
4	20231027	185600	38803800	29200	29200	29200	29200	0
5	20231027	185500	38803800	29200	29200	29200	29200	0
6	20231027	185400	38803800	29200	29200	29200	29200	0
7	20231027	185300	38803800	29200	29200	29200	29200	0
8	20231027	185200	38803800	29200	29200	29200	29200	0
9	20231027	185100	38803800	29200	29200	29200	29200	0
10	20231027	185000	38803800	29200	29200	29200	29200	0
11	20231027	184900	38803800	29200	29200	29200	29200	0
12	20231027	184800	38803800	29200	29200	29200	29200	0
13	20231027	184700	38803800	29200	29200	29200	29200	0
14	20231027	184600	38803800	29200	29200	29200	29200	0
15	20231027	184500	38803800	29200	29200	29200	29200	0
16	20231027	184400	38803800	29200	29200	29200	29200	0
17	20231027	184300	38803800	29200	29200	29200	29200	0
18	20231027	184200	38803800	29200	29200	29200	29200	0
19	20231027	184100	38803800	29200	29200	29200	29200	0
20	20231027	184000	38803800	29200	29200	29200	29200	0
21	20231027	183900	38803800	29200	29200	29200	29200	0
22	20231027	183800	38803800	29200	29200	29200	29200	0
23	20231027	183700	38803800	29200	29200	29200	29200	0
24	20231027	183600	38803800	29200	29200	29200	29200	0
25	20231027	183500	38803800	29200	29200	29200	29200	0
26	20231027	183400	38803800	29200	29200	29200	29200	0
27	20231027	183300	38803800	29200	29200	29200	29200	0
28	20231027	183200	38803800	29200	29200	29200	29200	0
29	20231027	183100	38803800	29200	29200	29200	29200	0
30	20231027	183000	38803800	29200	29200	29200	29200	0
31	20231027	182900	38803800	29200	29200	29200	29200	0
32	20231027	182800	38803800	29200	29200	29200	29200	9
33	20231027	182700	38803800	29200	29200	29200	29200	0
34	20231027	182600	38803800	29200	29200	29200	29200	0
35	20231027	182500	38803800	29200	29200	29200	29200	0
36	20231027	182400	38803800	29200	29200	29200	29200	0
37	20231027	182300	38803800	29200	29200	29200	29200	0
38	20231027	182200	38803800	29200	29200	29200	29200	0
39	20231027	182100	38803800	29200	29200	29200	29200	0
40	20231027	182000	38803800	29200	29200	29200	29200	0
41	20231027	181900	38803800	29200	29200	29200	29200	0
42	20231027	181800	38803800	29200	29200	29200	29200	0
43	20231027	181700	38803800	29200	29200	29200	29200	0
44	20231027	181600	38803800	29200	29200	29200	29200	0
45	20231027	181500	38803800	29200	29200	29200	29200	0
46	20231027	181400	38803800	29200	29200	29200	29200	0
47	20231027	181300	38803800	29200	29200	29200	29200	0
48	20231027	181200	38803800	29200	29200	29200	29200	0
49	20231027	181100	38803800	29200	29200	29200	29200	0
50	20231027	181000	38803800	29200	29200	29200	29200	0
51	20231027	180900	38803800	29200	29200	29200	29200	0
52	20231027	180800	38803800	29200	29200	29200	29200	0
53	20231027	180700	38803800	29200	29200	29200	29200	0
54	20231027	180600	38803800	29200	29200	29200	29200	0
55	20231027	180500	38803800	29200	29200	29200	29200	0
56	20231027	180400	38803800	29200	29200	29200	29200	0
57	20231027	180300	38803800	29200	29200	29200	29200	0
58	20231027	180200	38803800	29200	29200	29200	29200	0
59	20231027	180100	38803800	29200	29200	29200	29200	0
60	20231027	180000	38803800	29200	29200	29200	29200	0
61	20231027	175900	38803800	29200	29200	29200	29200	0
62	20231027	175800	38803800	29200	29200	29200	29200	9
63	20231027	175700	38803800	29200	29200	29200	29200	0
64	20231027	175600	38803800	29200	29200	29200	29200	0
65	20231027	175500	38803800	29200	29200	29200	29200	0
66	20231027	175400	38803800	29200	29200	29200	29200	0
67	20231027	175300	38803800	29200	29200	29200	29200	0
68	20231027	175200	38803800	29200	29200	29200	29200	0
69	20231027	175100	38803800	29200	29200	29200	29200	0
70	20231027	175000	38803800	29200	29200	29200	29200	0
71	20231027	174900	38803800	29200	29200	29200	29200	0
72	20231027	174800	38803800	29200	29200	29200	29200	0
73	20231027	174700	38803800	29200	29200	29200	29200	0
74	20231027	174600	38803800	29200	29200	29200	29200	0
75	20231027	174500	38803800	29200	29200	29200	29200	0
76	20231027	174400	38803800	29200	29200	29200	29200	0
77	20231027	174300	38803800	29200	29200	29200	29200	0
78	20231027	174200	38803800	29200	29200	29200	29200	0
79	20231027	174100	38803800	29200	29200	29200	29200	0
80	20231027	174000	38803800	29200	29200	29200	29200	0
81	20231027	173900	38803800	29200	29200	29200	29200	0
82	20231027	173800	38803800	29200	29200	29200	29200	0
83	20231027	173700	38803800	29200	29200	29200	29200	0
84	20231027	173600	38803800	29200	29200	29200	29200	0
85	20231027	173500	38803800	29200	29200	29200	29200	0
86	20231027	173400	38803800	29200	29200	29200	29200	0
87	20231027	173300	38803800	29200	29200	29200	29200	0
88	20231027	173200	38803800	29200	29200	29200	29200	0
89	20231027	173100	38803800	29200	29200	29200	29200	0
90	20231027	173000	38803800	29200	29200	29200	29200	0
91	20231027	172900	38803800	29200	29200	29200	29200	0
92	20231027	172800	38803800	29200	29200	29200	29200	9
93	20231027	172700	38803800	29200	29200	29200	29200	0
94	20231027	172600	38803800	29200	29200	29200	29200	0
95	20231027	172500	38803800	29200	29200	29200	29200	0
96	20231027	172400	38803800	29200	29200	29200	29200	0
97	20231027	172300	38803800	29200	29200	29200	29200	0
98	20231027	172200	38803800	29200	29200	29200	29200	0
99	20231027	172100	38803800	29200	29200	29200	29200	0
100	20231027	172000	38803800	29200	29200	29200	29200	0
101	20231027	171900	38803800	29200	29200	29200	29200	0
102	20231027	171800	38803800	29200	29200	29200	29200	0
103	20231027	171700	38803800	29200	29200	29200	29200	0
104	20231027	171600	38803800	29200	29200	29200	29200	0
105	20231027	171500	38803800	29200	29200	29200	29200	0
106	20231027	171400	38803800	29200	29200	29200	29200	0
107	20231027	171300	38803800	29200	29200	29200	29200	0
108	20231027	171200	38803800	29200	29200	29200	29200	0
109	20231027	171100	38803800	29200	29200	29200	29200	0
110	20231027	171000	38803800	29200	29200	29200	29200	0
111	20231027	170900	38803800	29200	29200	29200	29200	0
112	20231027	170800	38803800	29200	29200	29200	29200	0
113	20231027	170700	38803800	29200	29200	29200	29200	0
114	20231027	170600	38803800	29200	29200	29200	29200	0
115	20231027	170500	38803800	29200	29200	29200	29200	0
116	20231027	170400	38803800	29200	29200	29200	29200	0
117	20231027	170300	38803800	29200	29200	29200	29200	0
118	20231027	170200	38803800	29200	29200	29200	29200	0
119	20231027	170100	38803800	29200	29200	29200	29200	0
120	20231027	170000	38803800	29200	29200	29200	29200	0
121	20231027	165900	38803800	29200	29200	29200	29200	0
122	20231027	165800	38803800	29200	29200	29200	29200	9
123	20231027	165700	38803800	29200	29200	29200	29200	0
124	20231027	165600	38803800	29200	29200	29200	29200	0
125	20231027	165500	38803800	29200	29200	29200	29200	0
126	20231027	165400	38803800	29200	29200	29200	29200	0
127	20231027	165300	38803800	29200	29200	29200	29200	0
128	20231027	165200	38803800	29200	29200	29200	29200	0
129	20231027	165100	38803800	29200	29200	29200	29200	0
130	20231027	165000	38803800	29200	29200	29200	29200	0
131	20231027	164900	38803800	29200	29200	29200	29200	0
132	20231027	164800	38803800	29200	29200	29200	29200	0
133	20231027	164700	38803800	29200	29200	29200	29200	0
134	20231027	164600	38803800	29200	29200	29200	29200	0
135	20231027	164500	38803800	29200	29200	29200	29200	0
136	20231027	164400	38803800	29200	29200	29200	29200	0
137	20231027	164300	38803800	29200	29200	29200	29200	0
138	20231027	164200	38803800	29200	29200	29200	29200	0
139	20231027	164100	38803800	29200	29200	29200	29200	0
140	20231027	164000	38803800	29200	29200	29200	29200	0
141	20231027	163900	38803800	29200	29200	29200	29200	0
142	20231027	163800	38803800	29200	29200	29200	29200	0
143	20231027	163700	38803800	29200	29200	29200	29200	0
144	20231027	163600	38803800	29200	29200	29200	29200	0
145	20231027	163500	38803800	29200	29200	29200	29200	0
146	20231027	163400	38803800	29200	29200	29200	29200	0
147	20231027	163300	38803800	29200	29200	29200	29200	0
148	20231027	163200	38803800	29200	29200	29200	29200	0
149	20231027	163100	38803800	29200	29200	29200	29200	0
150	20231027	163000	38803800	29200	29200	29200	29200	0
151	20231027	162900	38803800	29200	29200	29200	29200	0
152	20231027	162800	38803800	29200	29200	29200	29200	9
153	20231027	162700	38803800	29200	29200	29200	29200	0
154	20231027	162600	38803800	29200	29200	29200	29200	0
155	20231027	162500	38803800	29200	29200	29200	29200	0
156	20231027	162400	38803800	29200	29200	29200	29200	0
157	20231027	162300	38803800	29200	29200	29200	29200	0
158	20231027	162200	38803800	29200	29200	29200	29200	0
159	20231027	162100	38803800	29200	29200	29200	29200	0
160	20231027	162000	38803800	29200	29200	29200	29200	0
161	20231027	161900	38803800	29200	29200	29200	29200	0
162	20231027	161800	38803800	29200	29200	29200	29200	0
163	20231027	161700	38803800	29200	29200	29200	29200	0
164	20231027	161600	38803800	29200	29200	29200	29200	0
165	20231027	161500	38803800	29200	29200	29200	29200	0
166	20231027	161400	38803800	29200	29200	29200	29200	0
167	20231027	161300	38803800	29200	29200	29200	29200	0
168	20231027	161200	38803800	29200	29200	29200	29200	0
169	20231027	161100	38803800	29200	29200	29200	29200	0
170	20231027	161000	38803800	29200	29200	29200	29200	0
171	20231027	160900	38803800	29200	29200	29200	29200	0
172	20231027	160800	38803800	29200	29200	29200	29200	0
173	20231027	160700	38803800	29200	29200	29200	29200	0
174	20231027	160600	38803800	29200	29200	29200	29200	0
175	20231027	160500	38803800	29200	29200	29200	29200	0
176	20231027	160400	38803800	29200	29200	29200	29200	0
177	20231027	160300	38803800	29200	29200	29200	29200	0
178	20231027	160200	38803800	29200	29200	29200	29200	0
179	20231027	160100	38803800	29200	29200	29200	29200	0
180	20231027	160000	38803800	29200	29200	29200	29200	0
181	20231027	155900	38803800	29200	29200	29200	29200	0
182	20231027	155800	38803800	29200	29200	29200	29200	9
183	20231027	155700	38803800	29200	29200	29200	29200	0
184	20231027	155600	38803800	29200	29200	29200	29200	0
185	20231027	155500	38803800	29200	29200	29200	29200	0
186	20231027	155400	38803800	29200	29200	29200	29200	0
187	20231027	155300	38803800	29200	29200	29200	29200	0
188	20231027	155200	38803800	29200	29200	29200	29200	0
189	20231027	155100	38803800	29200	29200	29200	29200	0
190	20231027	155000	38803800	29200	29200	29200	29200	0
191	20231027	154900	38803800	29200	29200	29200	29200	0
192	20231027	154800	38803800	29200	29200	29200	29200	0
193	20231027	154700	38803800	29200	29200	29200	29200	0
194	20231027	154600	38803800	29200	29200	29200	29200	0
195	20231027	154500	38803800	29200	29200	29200	29200	0
196	20231027	154400	38803800	29200	29200	29200	29200	0
197	20231027	154300	38803800	29200	29200	29200	29200	0
198	20231027	154200	38803800	29200	29200	29200	29200	0
199	20231027	154100	38803800	29200	29200	29200	29200	0
200	20231027	154000	38803800	29200	29200	29200	29200	0
201	20231027	153900	38803800	29200	29200	29200	29200	0
202	20231027	153800	38803800	29200	29200	29200	29200	0
203	20231027	153700	38803800	29200	29200	29200	29200	0
204	20231027	153600	38803800	29200	29200	29200	29200	0
205	20231027	153500	38803800	29200	29200	29200	29200	0
206	20231027	153400	38803800	29200	29200	29200	29200	0
207	20231027	153300	38803800	29200	29200	29200	29200	0
208	20231027	153200	38803800	29200	29200	29200	29200	0
209	20231027	153100	38803800	29200	29200	29200	29200	0
210	20231027	153000	38803800	29200	29200	29200	29200	9
211	20231027	152900	38541000	29150	29150	29150	29150	0
212	20231027	152800	38541000	29150	29150	29150	29150	0
213	20231027	152700	38541000	29150	29150	29150	29150	0
214	20231027	152600	38541000	29150	29150	29150	29150	0
215	20231027	152500	38541000	29150	29150	29150	29150	0
216	20231027	152400	38541000	29150	29150	29150	29150	0
217	20231027	152300	38541000	29150	29150	29150	29150	0
218	20231027	152200	38541000	29150	29150	29150	29150	0
219	20231027	152100	38541000	29150	29150	29150	29150	0
220	20231027	152000	38541000	29150	29150	29150	29150	0
221	20231027	151900	38541000	29150	29150	29150	29150	0
222	20231027	151800	38541000	29150	29150	29150	29150	0
223	20231027	151700	38541000	29150	29150	29150	29150	0
224	20231027	151600	38541000	29150	29150	29150	29150	0
225	20231027	151500	38541000	29150	29150	29150	29150	0
226	20231027	151400	38541000	29150	29150	29150	29150	0
227	20231027	151300	38541000	29150	29150	29150	29150	0
228	20231027	151200	38541000	29150	29150	29150	29150	0
229	20231027	151100	38541000	29150	29150	29150	29150	0
230	20231027	151000	38541000	29150	29150	29150	29150	0
231	20231027	150900	38541000	29150	29150	29150	29150	0
232	20231027	150800	38541000	29150	29150	29150	29150	0
233	20231027	150700	38541000	29150	29150	29150	29150	0
234	20231027	150600	38541000	29150	29150	29150	29150	1
235	20231027	150500	38511850	29000	29000	29000	29000	0
236	20231027	150400	38511850	29000	29000	29000	29000	0
237	20231027	150300	38511850	29000	29000	29000	29000	0
238	20231027	150200	38511850	29000	29000	29000	29000	0
239	20231027	150100	38511850	29000	29000	29000	29000	0
240	20231027	150000	38511850	29000	29000	29000	29000	1
241	20231027	145900	38482850	29100	29100	29100	29100	0
242	20231027	145800	38482850	29100	29100	29100	29100	0
243	20231027	145700	38482850	29100	29100	29100	29100	0
244	20231027	145600	38482850	29100	29100	29100	29100	0
245	20231027	145500	38482850	29100	29100	29100	29100	0
246	20231027	145400	38482850	29100	29100	29100	29100	0
247	20231027	145300	38482850	29100	29100	29100	29100	0
248	20231027	145200	38482850	29100	29100	29100	29100	0
249	20231027	145100	38482850	29100	29100	29100	29100	0
250	20231027	145000	38482850	29100	29100	29100	29100	0
251	20231027	144900	38482850	29100	29100	29100	29100	0
252	20231027	144800	38482850	29100	29100	29100	29100	0
253	20231027	144700	38482850	29100	29100	29100	29100	0
254	20231027	144600	38482850	29100	29100	29100	29100	0
255	20231027	144500	38482850	29100	29100	29100	29100	0
256	20231027	144400	38482850	29100	29100	29100	29100	0
257	20231027	144300	38482850	29100	29100	29100	29100	0
258	20231027	144200	38482850	29100	29100	29100	29100	0
259	20231027	144100	38482850	29100	29100	29100	29100	0
260	20231027	144000	38482850	29100	29100	29100	29100	0
261	20231027	143900	38482850	29100	29100	29100	29100	0
262	20231027	143800	38482850	29100	29100	29100	29100	0
263	20231027	143700	38482850	29100	29100	29100	29100	0
264	20231027	143600	38482850	29100	29100	29100	29100	0
265	20231027	143500	38482850	29100	29100	29100	29100	0
266	20231027	143400	38482850	29100	29100	29100	29100	0
267	20231027	143300	38482850	29100	29100	29100	29100	0
268	20231027	143200	38482850	29100	29150	29150	29100	2
269	20231027	143100	38424600	29200	29200	29200	29200	0
270	20231027	143000	38424600	29200	29200	29200	29200	0
271	20231027	142900	38424600	29200	29200	29200	29200	0
272	20231027	142800	38424600	29200	29200	29200	29200	0
273	20231027	142700	38424600	29200	29200	29200	29200	0
274	20231027	142600	38424600	29200	29200	29200	29200	0
275	20231027	142500	38424600	29200	29200	29200	29200	0
276	20231027	142400	38424600	29200	29200	29200	29200	0
277	20231027	142300	38424600	29200	29200	29200	29200	0
278	20231027	142200	38424600	29200	29200	29200	29200	0
279	20231027	142100	38424600	29200	29200	29200	29200	0
280	20231027	142000	38424600	29200	29200	29200	29200	0
281	20231027	141900	38424600	29200	29200	29200	29200	0
282	20231027	141800	38424600	29200	29200	29200	29200	0
283	20231027	141700	38424600	29200	29200	29200	29200	0
284	20231027	141600	38424600	29200	29200	29200	29200	0
285	20231027	141500	38424600	29200	29200	29200	29200	0
286	20231027	141400	38424600	29200	29200	29200	29200	0
287	20231027	141300	38424600	29200	29200	29200	29200	0
288	20231027	141200	38424600	29200	29200	29200	29200	0
289	20231027	141100	38424600	29200	29200	29200	29200	0
290	20231027	141000	38424600	29200	29200	29200	29200	0
291	20231027	140900	38424600	29200	29200	29200	29200	0
292	20231027	140800	38424600	29200	29200	29200	29200	0
293	20231027	140700	38424600	29200	29200	29200	29200	0
294	20231027	140600	38424600	29200	29200	29200	29200	0
295	20231027	140500	38424600	29200	29200	29200	29200	0
296	20231027	140400	38424600	29200	29200	29200	29200	0
297	20231027	140300	38424600	29200	29200	29200	29200	0
298	20231027	140200	38424600	29200	29200	29200	29200	0
299	20231027	140100	38424600	29200	29200	29200	29200	0
300	20231027	140000	38424600	29200	29200	29200	29200	0
301	20231027	135900	38424600	29200	29200	29200	29200	0
302	20231027	135800	38424600	29200	29200	29200	29200	0
303	20231027	135700	38424600	29200	29200	29200	29200	0
304	20231027	135600	38424600	29200	29200	29200	29200	0
305	20231027	135500	38424600	29200	29200	29200	29200	0
306	20231027	135400	38424600	29200	29200	29200	29200	0
307	20231027	135300	38424600	29200	29200	29200	29200	0
308	20231027	135200	38424600	29200	29200	29200	29200	0
309	20231027	135100	38424600	29200	29200	29200	29200	0
310	20231027	135000	38424600	29200	29200	29200	29200	8
311	20231027	134900	38191000	29200	29200	29200	29200	0
312	20231027	134800	38191000	29200	29200	29200	29200	0
313	20231027	134700	38191000	29200	29200	29200	29200	0
314	20231027	134600	38191000	29200	29200	29200	29200	0
315	20231027	134500	38191000	29200	29200	29200	29200	0
316	20231027	134400	38191000	29200	29200	29200	29200	0
317	20231027	134300	38191000	29200	29200	29200	29200	0
318	20231027	134200	38191000	29200	29200	29200	29200	0
319	20231027	134100	38191000	29200	29200	29200	29200	0
320	20231027	134000	38191000	29200	29200	29200	29200	0
321	20231027	133900	38191000	29200	29200	29200	29200	0
322	20231027	133800	38191000	29200	29200	29200	29200	0
323	20231027	133700	38191000	29200	29200	29200	29200	0
324	20231027	133600	38191000	29200	29200	29200	29200	0
325	20231027	133500	38191000	29200	29200	29200	29200	0
326	20231027	133400	38191000	29200	29200	29200	29200	0
327	20231027	133300	38191000	29200	29200	29200	29200	0
328	20231027	133200	38191000	29200	29200	29200	29200	0
329	20231027	133100	38191000	29200	29200	29200	29200	0
330	20231027	133000	38191000	29200	29200	29200	29200	0
331	20231027	132900	38191000	29200	29200	29200	29200	0
332	20231027	132800	38191000	29200	29200	29200	29200	0
333	20231027	132700	38191000	29200	29200	29200	29200	1
334	20231027	132600	38161800	29050	29050	29050	29050	0
335	20231027	132500	38161800	29050	29050	29050	29050	0
336	20231027	132400	38161800	29050	29050	29050	29050	0
337	20231027	132300	38161800	29050	29050	29050	29050	0
338	20231027	132200	38161800	29050	29050	29050	29050	0
339	20231027	132100	38161800	29050	29050	29050	29050	0
340	20231027	132000	38161800	29050	29050	29050	29050	0
341	20231027	131900	38161800	29050	29050	29050	29050	0
342	20231027	131800	38161800	29050	29050	29050	29050	0
343	20231027	131700	38161800	29050	29050	29050	29050	0
344	20231027	131600	38161800	29050	29050	29050	29050	0
345	20231027	131500	38161800	29050	29150	29150	29050	4
346	20231027	131400	38045450	29200	29200	29200	29200	0
347	20231027	131300	38045450	29200	29200	29200	29200	0
348	20231027	131200	38045450	29200	29200	29200	29200	0
349	20231027	131100	38045450	29200	29200	29200	29200	0
350	20231027	131000	38045450	29200	29200	29200	29200	0
351	20231027	130900	38045450	29200	29200	29200	29200	0
352	20231027	130800	38045450	29200	29200	29200	29200	1
353	20231027	130700	38016250	29200	29200	29200	29200	0
354	20231027	130600	38016250	29200	29200	29200	29200	0
355	20231027	130500	38016250	29200	29200	29200	29200	0
356	20231027	130400	38016250	29200	29200	29200	29200	0
357	20231027	130300	38016250	29200	29200	29200	29200	0
358	20231027	130200	38016250	29200	29200	29200	29200	0
359	20231027	130100	38016250	29200	29200	29200	29200	0
360	20231027	130000	38016250	29200	29200	29200	29200	0
361	20231027	125900	38016250	29200	29200	29200	29200	0
362	20231027	125800	38016250	29200	29200	29200	29200	0
363	20231027	125700	38016250	29200	29200	29200	29200	0
364	20231027	125600	38016250	29200	29200	29200	29200	0
365	20231027	125500	38016250	29200	29200	29200	29200	0
366	20231027	125400	38016250	29200	29200	29200	29200	0
367	20231027	125300	38016250	29200	29200	29200	29200	0
368	20231027	125200	38016250	29200	29200	29200	29200	0
369	20231027	125100	38016250	29200	29200	29200	29200	0
370	20231027	125000	38016250	29200	29200	29200	29200	0
371	20231027	124900	38016250	29200	29200	29200	29200	0
372	20231027	124800	38016250	29200	29200	29200	29200	0
373	20231027	124700	38016250	29200	29200	29200	29200	0
374	20231027	124600	38016250	29200	29200	29200	29200	0
375	20231027	124500	38016250	29200	29200	29200	29200	0
376	20231027	124400	38016250	29200	29200	29200	29200	0
377	20231027	124300	38016250	29200	29200	29200	29200	0
378	20231027	124200	38016250	29200	29200	29200	29200	0
379	20231027	124100	38016250	29200	29200	29200	29200	0
380	20231027	124000	38016250	29200	29200	29200	29200	0
381	20231027	123900	38016250	29200	29200	29200	29200	0
382	20231027	123800	38016250	29200	29200	29200	29200	0
383	20231027	123700	38016250	29200	29200	29200	29200	0
384	20231027	123600	38016250	29200	29200	29200	29200	0
385	20231027	123500	38016250	29200	29200	29200	29200	0
386	20231027	123400	38016250	29200	29200	29200	29200	0
387	20231027	123300	38016250	29200	29200	29200	29200	0
388	20231027	123200	38016250	29200	29200	29200	29200	0
389	20231027	123100	38016250	29200	29200	29200	29200	0
390	20231027	123000	38016250	29200	29200	29200	29200	0
391	20231027	122900	38016250	29200	29200	29200	29200	0
392	20231027	122800	38016250	29200	29200	29200	29200	0
393	20231027	122700	38016250	29200	29200	29200	29200	0
394	20231027	122600	38016250	29200	29200	29200	29200	0
395	20231027	122500	38016250	29200	29200	29200	29200	0
396	20231027	122400	38016250	29200	29200	29200	29200	0
397	20231027	122300	38016250	29200	29200	29200	29200	0
398	20231027	122200	38016250	29200	29200	29200	29200	0
399	20231027	122100	38016250	29200	29200	29200	29200	0
400	20231027	122000	38016250	29200	29200	29200	29200	0
401	20231027	121900	38016250	29200	29200	29200	29200	0
402	20231027	121800	38016250	29200	29200	29200	29200	0
403	20231027	121700	38016250	29200	29200	29200	29200	0
404	20231027	121600	38016250	29200	29200	29200	29200	1
405	20231027	121500	37987050	29200	29200	29200	29200	0
406	20231027	121400	37987050	29200	29200	29200	29200	0
407	20231027	121300	37987050	29200	29200	29200	29200	1
408	20231027	121200	37957850	29000	29000	29000	29000	0
409	20231027	121100	37957850	29000	29000	29000	29000	0
410	20231027	121000	37957850	29000	29000	29000	29000	1
411	20231027	120900	37928850	29000	29000	29000	29000	0
412	20231027	120800	37928850	29000	29000	29000	29000	0
413	20231027	120700	37928850	29000	29000	29000	29000	0
414	20231027	120600	37928850	29000	29000	29000	29000	0
415	20231027	120500	37928850	29000	29000	29000	29000	0
416	20231027	120400	37928850	29000	29000	29000	29000	0
417	20231027	120300	37928850	29000	29000	29000	29000	0
418	20231027	120200	37928850	29000	29000	29000	29000	0
419	20231027	120100	37928850	29000	29000	29000	29000	0
420	20231027	120000	37928850	29000	29000	29000	29000	0
421	20231027	115900	37928850	29000	29000	29000	29000	0
422	20231027	115800	37928850	29000	29000	29000	29000	0
423	20231027	115700	37928850	29000	29000	29000	29000	0
424	20231027	115600	37928850	29000	29000	29000	29000	0
425	20231027	115500	37928850	29000	29000	29000	29000	31
426	20231027	115400	37029850	29050	29050	29050	29050	0
427	20231027	115300	37029850	29050	29100	29100	29050	2
428	20231027	115200	36971700	29200	29200	29200	29200	0
429	20231027	115100	36971700	29200	29200	29200	29200	1
430	20231027	115000	36942500	29200	29200	29200	29200	0
431	20231027	114900	36942500	29200	29200	29200	29200	0
432	20231027	114800	36942500	29200	29200	29200	29200	0
433	20231027	114700	36942500	29200	29200	29200	29200	0
434	20231027	114600	36942500	29200	29200	29200	29200	0
435	20231027	114500	36942500	29200	29200	29200	29200	0
436	20231027	114400	36942500	29200	29200	29200	29200	0
437	20231027	114300	36942500	29200	29200	29200	29200	0
438	20231027	114200	36942500	29200	29200	29200	29200	0
439	20231027	114100	36942500	29200	29200	29200	29200	0
440	20231027	114000	36942500	29200	29200	29200	29200	0
441	20231027	113900	36942500	29200	29200	29200	29200	0
442	20231027	113800	36942500	29200	29200	29200	29200	0
443	20231027	113700	36942500	29200	29200	29200	29200	0
444	20231027	113600	36942500	29200	29200	29200	29200	0
445	20231027	113500	36942500	29200	29200	29200	29200	0
446	20231027	113400	36942500	29200	29200	29200	29200	0
447	20231027	113300	36942500	29200	29200	29200	29200	0
448	20231027	113200	36942500	29200	29200	29200	29200	0
449	20231027	113100	36942500	29200	29200	29200	29200	0
450	20231027	113000	36942500	29200	29200	29200	29200	0
451	20231027	112900	36942500	29200	29200	29200	29200	0
452	20231027	112800	36942500	29200	29200	29200	29200	0
453	20231027	112700	36942500	29200	29200	29200	29200	0
454	20231027	112600	36942500	29200	29200	29200	29200	0
455	20231027	112500	36942500	29200	29200	29200	29200	3
456	20231027	112400	36854900	29250	29250	29250	29250	0
457	20231027	112300	36854900	29250	29250	29250	29250	0
458	20231027	112200	36854900	29250	29250	29250	29250	0
459	20231027	112100	36854900	29250	29250	29250	29250	0
460	20231027	112000	36854900	29250	29250	29250	29250	0
461	20231027	111900	36854900	29250	29250	29250	29250	0
462	20231027	111800	36854900	29250	29250	29250	29250	1
463	20231027	111700	36825650	29250	29250	29250	29250	0
464	20231027	111600	36825650	29250	29250	29250	29250	0
465	20231027	111500	36825650	29250	29250	29250	29250	35
466	20231027	111400	35801900	29250	29250	29250	29250	0
467	20231027	111300	35801900	29250	29250	29250	29250	0
468	20231027	111200	35801900	29250	29250	29250	29250	0
469	20231027	111100	35801900	29250	29250	29250	29250	0
470	20231027	111000	35801900	29250	29250	29250	29250	14
471	20231027	110900	35392400	29250	29250	29250	29250	0
472	20231027	110800	35392400	29250	29250	29250	29250	0
473	20231027	110700	35392400	29250	29250	29250	29250	0
474	20231027	110600	35392400	29250	29250	29250	29250	0
475	20231027	110500	35392400	29250	29250	29250	29250	0
476	20231027	110400	35392400	29250	29250	29250	29250	0
477	20231027	110300	35392400	29250	29250	29250	29250	0
478	20231027	110200	35392400	29250	29250	29250	29250	1
479	20231027	110100	35363150	29300	29300	29300	29300	0
480	20231027	110000	35363150	29300	29300	29300	29300	0
481	20231027	105900	35363150	29300	29300	29300	29300	0
482	20231027	105800	35363150	29300	29300	29300	29300	0
483	20231027	105700	35363150	29300	29300	29300	29300	0
484	20231027	105600	35363150	29300	29300	29300	29300	0
485	20231027	105500	35363150	29300	29300	29300	29300	0
486	20231027	105400	35363150	29300	29300	29300	29300	0
487	20231027	105300	35363150	29300	29300	29300	29300	0
488	20231027	105200	35363150	29300	29300	29300	29300	0
489	20231027	105100	35363150	29300	29300	29300	29300	0
490	20231027	105000	35363150	29300	29300	29300	29300	0
491	20231027	104900	35363150	29300	29300	29300	29300	0
492	20231027	104800	35363150	29300	29300	29300	29300	0
493	20231027	104700	35363150	29300	29300	29300	29300	0
494	20231027	104600	35363150	29300	29300	29300	29300	0
495	20231027	104500	35363150	29300	29300	29300	29300	0
496	20231027	104400	35363150	29300	29300	29300	29300	0
497	20231027	104300	35363150	29300	29300	29300	29300	0
498	20231027	104200	35363150	29300	29300	29300	29300	0
499	20231027	104100	35363150	29300	29300	29300	29300	0
500	20231027	104000	35363150	29300	29300	29300	29300	0
501	20231027	103900	35363150	29300	29300	29300	29300	0
502	20231027	103800	35363150	29300	29300	29300	29300	0
503	20231027	103700	35363150	29300	29300	29300	29300	0
504	20231027	103600	35363150	29300	29300	29300	29300	0
505	20231027	103500	35363150	29300	29300	29300	29300	0
506	20231027	103400	35363150	29300	29300	29300	29300	0
507	20231027	103300	35363150	29300	29300	29300	29300	0
508	20231027	103200	35363150	29300	29300	29300	29300	0
509	20231027	103100	35363150	29300	29300	29300	29300	0
510	20231027	103000	35363150	29300	29300	29300	29300	0
511	20231027	102900	35363150	29300	29300	29300	29300	0
512	20231027	102800	35363150	29300	29300	29300	29300	0
513	20231027	102700	35363150	29300	29300	29300	29300	0
514	20231027	102600	35363150	29300	29300	29300	29300	0
515	20231027	102500	35363150	29300	29300	29300	29300	0
516	20231027	102400	35363150	29300	29300	29300	29300	0
517	20231027	102300	35363150	29300	29300	29300	29300	1
518	20231027	102200	35333850	29100	29100	29100	29100	0
519	20231027	102100	35333850	29100	29100	29100	29100	0
520	20231027	102000	35333850	29100	29100	29100	29100	0
521	20231027	101900	35333850	29100	29100	29100	29100	0
522	20231027	101800	35333850	29100	29100	29100	29100	0
523	20231027	101700	35333850	29100	28850	29100	28850	89
524	20231027	101600	32761900	28900	28900	29000	28900	9
525	20231027	101500	32501200	29000	28950	29000	28900	95
526	20231027	101400	29751200	29000	28950	29000	28950	2
527	20231027	101300	29693250	29050	29250	29250	29050	77
528	20231027	101200	27448700	29300	29300	29300	29200	86
529	20231027	101100	24936250	29100	28850	29100	28850	159
530	20231027	101000	20341050	29000	29100	29100	29000	7
531	20231027	100900	20137750	29250	29250	29250	29250	0
532	20231027	100800	20137750	29250	29250	29250	29250	0
533	20231027	100700	20137750	29250	29250	29250	29250	0
534	20231027	100600	20137750	29250	29250	29250	29250	0
535	20231027	100500	20137750	29250	29250	29250	29250	0
536	20231027	100400	20137750	29250	29250	29250	29250	0
537	20231027	100300	20137750	29250	29250	29250	29250	0
538	20231027	100200	20137750	29250	29250	29250	29250	0
539	20231027	100100	20137750	29250	29250	29250	29250	0
540	20231027	100000	20137750	29250	29250	29250	29250	1
541	20231027	095900	20108500	29050	29050	29050	29050	0
542	20231027	095800	20108500	29050	29050	29050	29050	0
543	20231027	095700	20108500	29050	29050	29050	29050	0
544	20231027	095600	20108500	29050	29050	29050	29050	0
545	20231027	095500	20108500	29050	29050	29050	29050	0
546	20231027	095400	20108500	29050	29050	29050	29050	0
547	20231027	095300	20108500	29050	29050	29050	29050	0
548	20231027	095200	20108500	29050	29050	29050	29050	0
549	20231027	095100	20108500	29050	29050	29050	29050	0
550	20231027	095000	20108500	29050	29050	29050	29050	0
551	20231027	094900	20108500	29050	29050	29050	29050	0
552	20231027	094800	20108500	29050	29050	29050	29050	0
553	20231027	094700	20108500	29050	29050	29050	29050	0
554	20231027	094600	20108500	29050	29050	29050	29050	0
555	20231027	094500	20108500	29050	29050	29050	29050	0
556	20231027	094400	20108500	29050	29050	29050	29050	0
557	20231027	094300	20108500	29050	29050	29050	29050	0
558	20231027	094200	20108500	29050	29050	29050	29050	0
559	20231027	094100	20108500	29050	29050	29050	29050	20
560	20231027	094000	19527500	29250	29250	29250	29250	0
561	20231027	093900	19527500	29250	29250	29250	29250	0
562	20231027	093800	19527500	29250	29250	29250	29250	0
563	20231027	093700	19527500	29250	29250	29250	29250	0
564	20231027	093600	19527500	29250	29250	29250	29250	0
565	20231027	093500	19527500	29250	29250	29250	29250	0
566	20231027	093400	19527500	29250	29250	29250	29250	0
567	20231027	093300	19527500	29250	29250	29250	29250	0
568	20231027	093200	19527500	29250	29250	29250	29250	0
569	20231027	093100	19527500	29250	29250	29250	29250	0
570	20231027	093000	19527500	29250	29250	29250	29250	1
571	20231027	092900	19498250	29200	29200	29200	29200	0
572	20231027	092800	19498250	29200	29200	29200	29200	0
573	20231027	092700	19498250	29200	29200	29200	29200	0
574	20231027	092600	19498250	29200	29200	29200	29200	0
575	20231027	092500	19498250	29200	29200	29200	29200	0
576	20231027	092400	19498250	29200	29200	29200	29200	0
577	20231027	092300	19498250	29200	29200	29200	29200	0
578	20231027	092200	19498250	29200	29200	29200	29200	0
579	20231027	092100	19498250	29200	29300	29300	29200	62
580	20231027	092000	17687750	29200	28900	29300	28900	78
581	20231027	091900	15410600	28900	28900	29000	28650	106
582	20231027	091800	12350850	29000	29150	29150	28750	85
583	20231027	091700	9890300	29200	29200	29300	29200	76
584	20231027	091600	7670950	29200	29250	29300	29150	156
585	20231027	091500	3118550	29250	29250	29250	29250	7
586	20231027	091400	2913800	29300	29250	29300	29150	82
587	20231027	091300	522500	29350	29350	29350	29350	0
588	20231027	091200	522500	29350	29350	29350	29350	0
589	20231027	091100	522500	29350	29350	29350	29350	0
590	20231027	091000	522500	29350	29400	29400	29350	3
591	20231027	090900	434400	29400	28950	29400	28950	9
592	20231027	090800	172950	28950	28950	28950	28950	0
593	20231027	090700	172950	28950	28950	28950	28950	0
594	20231027	090600	172950	28950	28950	28950	28950	0
595	20231027	090500	172950	28950	28950	28950	28950	0
596	20231027	090400	172950	28950	28950	28950	28950	0
597	20231027	090300	172950	28950	28950	28950	28950	0
598	20231027	090200	172950	28950	28950	28950	28950	0
599	20231027	090100	172950	28950	28950	28950	28950	1
600	20231027	090000	144000	28800	28800	28800	28800	5