KissMeData/016800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190100	21768550	29200	29200	29200	29200	22
3	20231106	190000	21768550	29200	29200	29200	29200	0
4	20231106	185900	21768550	29200	29200	29200	29200	0
5	20231106	185800	21768550	29200	29200	29200	29200	0
6	20231106	185700	21768550	29200	29200	29200	29200	0
7	20231106	185600	21768550	29200	29200	29200	29200	0
8	20231106	185500	21768550	29200	29200	29200	29200	0
9	20231106	185400	21768550	29200	29200	29200	29200	0
10	20231106	185300	21768550	29200	29200	29200	29200	0
11	20231106	185200	21768550	29200	29200	29200	29200	0
12	20231106	185100	21768550	29200	29200	29200	29200	0
13	20231106	185000	21768550	29200	29200	29200	29200	0
14	20231106	184900	21768550	29200	29200	29200	29200	0
15	20231106	184800	21768550	29200	29200	29200	29200	0
16	20231106	184700	21768550	29200	29200	29200	29200	0
17	20231106	184600	21768550	29200	29200	29200	29200	0
18	20231106	184500	21768550	29200	29200	29200	29200	0
19	20231106	184400	21768550	29200	29200	29200	29200	0
20	20231106	184300	21768550	29200	29200	29200	29200	0
21	20231106	184200	21768550	29200	29200	29200	29200	0
22	20231106	184100	21768550	29200	29200	29200	29200	0
23	20231106	184000	21768550	29200	29200	29200	29200	0
24	20231106	183900	21768550	29200	29200	29200	29200	0
25	20231106	183800	21768550	29200	29200	29200	29200	0
26	20231106	183700	21768550	29200	29200	29200	29200	0
27	20231106	183600	21768550	29200	29200	29200	29200	0
28	20231106	183500	21768550	29200	29200	29200	29200	0
29	20231106	183400	21768550	29200	29200	29200	29200	0
30	20231106	183300	21768550	29200	29200	29200	29200	0
31	20231106	183200	21768550	29200	29200	29200	29200	0
32	20231106	183100	21768550	29200	29200	29200	29200	22
33	20231106	183000	21768550	29200	29200	29200	29200	0
34	20231106	182900	21768550	29200	29200	29200	29200	0
35	20231106	182800	21768550	29200	29200	29200	29200	0
36	20231106	182700	21768550	29200	29200	29200	29200	0
37	20231106	182600	21768550	29200	29200	29200	29200	0
38	20231106	182500	21768550	29200	29200	29200	29200	0
39	20231106	182400	21768550	29200	29200	29200	29200	0
40	20231106	182300	21768550	29200	29200	29200	29200	0
41	20231106	182200	21768550	29200	29200	29200	29200	0
42	20231106	182100	21768550	29200	29200	29200	29200	0
43	20231106	182000	21768550	29200	29200	29200	29200	0
44	20231106	181900	21768550	29200	29200	29200	29200	0
45	20231106	181800	21768550	29200	29200	29200	29200	0
46	20231106	181700	21768550	29200	29200	29200	29200	0
47	20231106	181600	21768550	29200	29200	29200	29200	0
48	20231106	181500	21768550	29200	29200	29200	29200	0
49	20231106	181400	21768550	29200	29200	29200	29200	0
50	20231106	181300	21768550	29200	29200	29200	29200	0
51	20231106	181200	21768550	29200	29200	29200	29200	0
52	20231106	181100	21768550	29200	29200	29200	29200	0
53	20231106	181000	21768550	29200	29200	29200	29200	0
54	20231106	180900	21768550	29200	29200	29200	29200	0
55	20231106	180800	21768550	29200	29200	29200	29200	0
56	20231106	180700	21768550	29200	29200	29200	29200	0
57	20231106	180600	21768550	29200	29200	29200	29200	0
58	20231106	180500	21768550	29200	29200	29200	29200	0
59	20231106	180400	21768550	29200	29200	29200	29200	0
60	20231106	180300	21768550	29200	29200	29200	29200	0
61	20231106	180200	21768550	29200	29200	29200	29200	0
62	20231106	180100	21768550	29200	29200	29200	29200	22
63	20231106	180000	21768550	29200	29200	29200	29200	0
64	20231106	175900	21768550	29200	29200	29200	29200	0
65	20231106	175800	21768550	29200	29200	29200	29200	0
66	20231106	175700	21768550	29200	29200	29200	29200	0
67	20231106	175600	21768550	29200	29200	29200	29200	0
68	20231106	175500	21768550	29200	29200	29200	29200	0
69	20231106	175400	21768550	29200	29200	29200	29200	0
70	20231106	175300	21768550	29200	29200	29200	29200	0
71	20231106	175200	21768550	29200	29200	29200	29200	0
72	20231106	175100	21768550	29200	29200	29200	29200	0
73	20231106	175000	21768550	29200	29200	29200	29200	0
74	20231106	174900	21768550	29200	29200	29200	29200	0
75	20231106	174800	21768550	29200	29200	29200	29200	0
76	20231106	174700	21768550	29200	29200	29200	29200	0
77	20231106	174600	21768550	29200	29200	29200	29200	0
78	20231106	174500	21768550	29200	29200	29200	29200	0
79	20231106	174400	21768550	29200	29200	29200	29200	0
80	20231106	174300	21768550	29200	29200	29200	29200	0
81	20231106	174200	21768550	29200	29200	29200	29200	0
82	20231106	174100	21768550	29200	29200	29200	29200	0
83	20231106	174000	21768550	29200	29200	29200	29200	0
84	20231106	173900	21768550	29200	29200	29200	29200	0
85	20231106	173800	21768550	29200	29200	29200	29200	0
86	20231106	173700	21768550	29200	29200	29200	29200	0
87	20231106	173600	21768550	29200	29200	29200	29200	0
88	20231106	173500	21768550	29200	29200	29200	29200	0
89	20231106	173400	21768550	29200	29200	29200	29200	0
90	20231106	173300	21768550	29200	29200	29200	29200	0
91	20231106	173200	21768550	29200	29200	29200	29200	0
92	20231106	173100	21768550	29200	29200	29200	29200	22
93	20231106	173000	21768550	29200	29200	29200	29200	0
94	20231106	172900	21768550	29200	29200	29200	29200	0
95	20231106	172800	21768550	29200	29200	29200	29200	0
96	20231106	172700	21768550	29200	29200	29200	29200	0
97	20231106	172600	21768550	29200	29200	29200	29200	0
98	20231106	172500	21768550	29200	29200	29200	29200	0
99	20231106	172400	21768550	29200	29200	29200	29200	0
100	20231106	172300	21768550	29200	29200	29200	29200	0
101	20231106	172200	21768550	29200	29200	29200	29200	0
102	20231106	172100	21768550	29200	29200	29200	29200	0
103	20231106	172000	21768550	29200	29200	29200	29200	0
104	20231106	171900	21768550	29200	29200	29200	29200	0
105	20231106	171800	21768550	29200	29200	29200	29200	0
106	20231106	171700	21768550	29200	29200	29200	29200	0
107	20231106	171600	21768550	29200	29200	29200	29200	0
108	20231106	171500	21768550	29200	29200	29200	29200	0
109	20231106	171400	21768550	29200	29200	29200	29200	0
110	20231106	171300	21768550	29200	29200	29200	29200	0
111	20231106	171200	21768550	29200	29200	29200	29200	0
112	20231106	171100	21768550	29200	29200	29200	29200	0
113	20231106	171000	21768550	29200	29200	29200	29200	0
114	20231106	170900	21768550	29200	29200	29200	29200	0
115	20231106	170800	21768550	29200	29200	29200	29200	0
116	20231106	170700	21768550	29200	29200	29200	29200	0
117	20231106	170600	21768550	29200	29200	29200	29200	0
118	20231106	170500	21768550	29200	29200	29200	29200	0
119	20231106	170400	21768550	29200	29200	29200	29200	0
120	20231106	170300	21768550	29200	29200	29200	29200	0
121	20231106	170200	21768550	29200	29200	29200	29200	0
122	20231106	170100	21768550	29200	29200	29200	29200	22
123	20231106	170000	21768550	29200	29200	29200	29200	0
124	20231106	165900	21768550	29200	29200	29200	29200	0
125	20231106	165800	21768550	29200	29200	29200	29200	0
126	20231106	165700	21768550	29200	29200	29200	29200	0
127	20231106	165600	21768550	29200	29200	29200	29200	0
128	20231106	165500	21768550	29200	29200	29200	29200	0
129	20231106	165400	21768550	29200	29200	29200	29200	0
130	20231106	165300	21768550	29200	29200	29200	29200	0
131	20231106	165200	21768550	29200	29200	29200	29200	0
132	20231106	165100	21768550	29200	29200	29200	29200	0
133	20231106	165000	21768550	29200	29200	29200	29200	0
134	20231106	164900	21768550	29200	29200	29200	29200	0
135	20231106	164800	21768550	29200	29200	29200	29200	0
136	20231106	164700	21768550	29200	29200	29200	29200	0
137	20231106	164600	21768550	29200	29200	29200	29200	0
138	20231106	164500	21768550	29200	29200	29200	29200	0
139	20231106	164400	21768550	29200	29200	29200	29200	0
140	20231106	164300	21768550	29200	29200	29200	29200	0
141	20231106	164200	21768550	29200	29200	29200	29200	0
142	20231106	164100	21768550	29200	29200	29200	29200	0
143	20231106	164000	21768550	29200	29200	29200	29200	0
144	20231106	163900	21768550	29200	29200	29200	29200	0
145	20231106	163800	21768550	29200	29200	29200	29200	0
146	20231106	163700	21768550	29200	29200	29200	29200	0
147	20231106	163600	21768550	29200	29200	29200	29200	0
148	20231106	163500	21768550	29200	29200	29200	29200	0
149	20231106	163400	21768550	29200	29200	29200	29200	0
150	20231106	163300	21768550	29200	29200	29200	29200	0
151	20231106	163200	21768550	29200	29200	29200	29200	0
152	20231106	163100	21768550	29200	29200	29200	29200	22
153	20231106	163000	21768550	29200	29200	29200	29200	0
154	20231106	162900	21768550	29200	29200	29200	29200	0
155	20231106	162800	21768550	29200	29200	29200	29200	0
156	20231106	162700	21768550	29200	29200	29200	29200	0
157	20231106	162600	21768550	29200	29200	29200	29200	0
158	20231106	162500	21768550	29200	29200	29200	29200	0
159	20231106	162400	21768550	29200	29200	29200	29200	0
160	20231106	162300	21768550	29200	29200	29200	29200	0
161	20231106	162200	21768550	29200	29200	29200	29200	0
162	20231106	162100	21768550	29200	29200	29200	29200	0
163	20231106	162000	21768550	29200	29200	29200	29200	0
164	20231106	161900	21768550	29200	29200	29200	29200	0
165	20231106	161800	21768550	29200	29200	29200	29200	0
166	20231106	161700	21768550	29200	29200	29200	29200	0
167	20231106	161600	21768550	29200	29200	29200	29200	0
168	20231106	161500	21768550	29200	29200	29200	29200	0
169	20231106	161400	21768550	29200	29200	29200	29200	0
170	20231106	161300	21768550	29200	29200	29200	29200	0
171	20231106	161200	21768550	29200	29200	29200	29200	0
172	20231106	161100	21768550	29200	29200	29200	29200	0
173	20231106	161000	21768550	29200	29200	29200	29200	0
174	20231106	160900	21768550	29200	29200	29200	29200	0
175	20231106	160800	21768550	29200	29200	29200	29200	0
176	20231106	160700	21768550	29200	29200	29200	29200	0
177	20231106	160600	21768550	29200	29200	29200	29200	0
178	20231106	160500	21768550	29200	29200	29200	29200	0
179	20231106	160400	21768550	29200	29200	29200	29200	0
180	20231106	160300	21768550	29200	29200	29200	29200	0
181	20231106	160200	21768550	29200	29200	29200	29200	0
182	20231106	160100	21768550	29200	29200	29200	29200	22
183	20231106	160000	21768550	29200	29200	29200	29200	0
184	20231106	155900	21768550	29200	29200	29200	29200	0
185	20231106	155800	21768550	29200	29200	29200	29200	0
186	20231106	155700	21768550	29200	29200	29200	29200	0
187	20231106	155600	21768550	29200	29200	29200	29200	0
188	20231106	155500	21768550	29200	29200	29200	29200	0
189	20231106	155400	21768550	29200	29200	29200	29200	0
190	20231106	155300	21768550	29200	29200	29200	29200	0
191	20231106	155200	21768550	29200	29200	29200	29200	0
192	20231106	155100	21768550	29200	29200	29200	29200	0
193	20231106	155000	21768550	29200	29200	29200	29200	0
194	20231106	154900	21768550	29200	29200	29200	29200	0
195	20231106	154800	21768550	29200	29200	29200	29200	0
196	20231106	154700	21768550	29200	29200	29200	29200	0
197	20231106	154600	21768550	29200	29200	29200	29200	0
198	20231106	154500	21768550	29200	29200	29200	29200	0
199	20231106	154400	21768550	29200	29200	29200	29200	0
200	20231106	154300	21768550	29200	29200	29200	29200	0
201	20231106	154200	21768550	29200	29200	29200	29200	0
202	20231106	154100	21768550	29200	29200	29200	29200	0
203	20231106	154000	21768550	29200	29200	29200	29200	0
204	20231106	153900	21768550	29200	29200	29200	29200	0
205	20231106	153800	21768550	29200	29200	29200	29200	0
206	20231106	153700	21768550	29200	29200	29200	29200	0
207	20231106	153600	21768550	29200	29200	29200	29200	0
208	20231106	153500	21768550	29200	29200	29200	29200	0
209	20231106	153400	21768550	29200	29200	29200	29200	0
210	20231106	153300	21768550	29200	29200	29200	29200	0
211	20231106	153200	21768550	29200	29200	29200	29200	0
212	20231106	153100	21768550	29200	29200	29200	29200	22
213	20231106	153000	21768550	29200	29200	29200	29200	22
214	20231106	152900	21126150	29200	29200	29200	29200	0
215	20231106	152800	21126150	29200	29200	29200	29200	0
216	20231106	152700	21126150	29200	29200	29200	29200	0
217	20231106	152600	21126150	29200	29200	29200	29200	0
218	20231106	152500	21126150	29200	29200	29200	29200	0
219	20231106	152400	21126150	29200	29200	29200	29200	0
220	20231106	152300	21126150	29200	29200	29200	29200	0
221	20231106	152200	21126150	29200	29200	29200	29200	0
222	20231106	152100	21126150	29200	29200	29200	29200	0
223	20231106	152000	21126150	29200	29200	29200	29200	0
224	20231106	151900	21126150	29200	29200	29200	29200	1
225	20231106	151800	21096950	29350	29350	29350	29350	0
226	20231106	151700	21096950	29350	29350	29350	29350	1
227	20231106	151600	21067600	29200	29200	29200	29200	2
228	20231106	151500	21009200	29200	29200	29200	29200	0
229	20231106	151400	21009200	29200	29200	29200	29200	0
230	20231106	151300	21009200	29200	29200	29200	29200	0
231	20231106	151200	21009200	29200	29200	29200	29200	0
232	20231106	151100	21009200	29200	29200	29200	29200	0
233	20231106	151000	21009200	29200	29200	29200	29200	1
234	20231106	150900	20980000	29200	29200	29200	29200	0
235	20231106	150800	20980000	29200	29200	29200	29200	0
236	20231106	150700	20980000	29200	29200	29200	29200	4
237	20231106	150600	20863200	29200	29200	29200	29200	0
238	20231106	150500	20863200	29200	29200	29200	29200	0
239	20231106	150400	20863200	29200	29200	29200	29200	0
240	20231106	150300	20863200	29200	29200	29200	29200	0
241	20231106	150200	20863200	29200	29200	29200	29200	0
242	20231106	150100	20863200	29200	29200	29200	29200	0
243	20231106	150000	20863200	29200	29200	29200	29200	0
244	20231106	145900	20863200	29200	29200	29200	29200	5
245	20231106	145800	20717200	29250	29250	29250	29250	0
246	20231106	145700	20717200	29250	29250	29250	29250	1
247	20231106	145600	20687950	29300	29300	29300	29300	0
248	20231106	145500	20687950	29300	29300	29300	29300	0
249	20231106	145400	20687950	29300	29300	29300	29300	1
250	20231106	145300	20658650	29200	29200	29200	29200	0
251	20231106	145200	20658650	29200	29200	29200	29200	0
252	20231106	145100	20658650	29200	29200	29200	29200	0
253	20231106	145000	20658650	29200	29200	29200	29200	2
254	20231106	144900	20600250	29350	29350	29350	29350	0
255	20231106	144800	20600250	29350	29350	29350	29350	0
256	20231106	144700	20600250	29350	29350	29350	29350	0
257	20231106	144600	20600250	29350	29350	29350	29350	1
258	20231106	144500	20570900	29200	29200	29200	29200	0
259	20231106	144400	20570900	29200	29200	29200	29200	0
260	20231106	144300	20570900	29200	29200	29200	29200	0
261	20231106	144200	20570900	29200	29200	29200	29200	0
262	20231106	144100	20570900	29200	29200	29200	29200	0
263	20231106	144000	20570900	29200	29200	29200	29200	0
264	20231106	143900	20570900	29200	29200	29200	29200	0
265	20231106	143800	20570900	29200	29200	29200	29200	0
266	20231106	143700	20570900	29200	29200	29200	29200	0
267	20231106	143600	20570900	29200	29200	29200	29200	0
268	20231106	143500	20570900	29200	29200	29200	29200	0
269	20231106	143400	20570900	29200	29200	29200	29200	0
270	20231106	143300	20570900	29200	29200	29200	29200	0
271	20231106	143200	20570900	29200	29200	29200	29200	5
272	20231106	143100	20424900	29350	29350	29350	29350	0
273	20231106	143000	20424900	29350	29350	29350	29350	0
274	20231106	142900	20424900	29350	29350	29350	29350	0
275	20231106	142800	20424900	29350	29350	29350	29350	8
276	20231106	142700	20190100	29200	29200	29200	29200	0
277	20231106	142600	20190100	29200	29200	29200	29200	0
278	20231106	142500	20190100	29200	29200	29200	29200	0
279	20231106	142400	20190100	29200	29200	29200	29200	0
280	20231106	142300	20190100	29200	29200	29200	29200	13
281	20231106	142200	19810500	29350	29350	29350	29350	0
282	20231106	142100	19810500	29350	29350	29350	29350	0
283	20231106	142000	19810500	29350	29350	29350	29350	0
284	20231106	141900	19810500	29350	29350	29350	29350	0
285	20231106	141800	19810500	29350	29350	29350	29350	0
286	20231106	141700	19810500	29350	29350	29350	29350	0
287	20231106	141600	19810500	29350	29350	29350	29350	0
288	20231106	141500	19810500	29350	29350	29350	29350	0
289	20231106	141400	19810500	29350	29350	29350	29350	0
290	20231106	141300	19810500	29350	29350	29350	29350	0
291	20231106	141200	19810500	29350	29350	29350	29350	0
292	20231106	141100	19810500	29350	29350	29350	29350	0
293	20231106	141000	19810500	29350	29350	29350	29350	0
294	20231106	140900	19810500	29350	29350	29350	29350	0
295	20231106	140800	19810500	29350	29350	29350	29350	0
296	20231106	140700	19810500	29350	29350	29350	29350	0
297	20231106	140600	19810500	29350	29200	29350	29200	6
298	20231106	140500	19635150	29200	29200	29200	29200	0
299	20231106	140400	19635150	29200	29200	29200	29200	0
300	20231106	140300	19635150	29200	29200	29200	29200	0
301	20231106	140200	19635150	29200	29200	29200	29200	0
302	20231106	140100	19635150	29200	29200	29200	29200	0
303	20231106	140000	19635150	29200	29200	29200	29200	0
304	20231106	135900	19635150	29200	29200	29200	29200	0
305	20231106	135800	19635150	29200	29200	29200	29200	0
306	20231106	135700	19635150	29200	29200	29200	29200	0
307	20231106	135600	19635150	29200	29200	29200	29200	0
308	20231106	135500	19635150	29200	29200	29200	29200	0
309	20231106	135400	19635150	29200	29200	29200	29200	0
310	20231106	135300	19635150	29200	29200	29200	29200	0
311	20231106	135200	19635150	29200	29200	29200	29200	0
312	20231106	135100	19635150	29200	29200	29200	29200	0
313	20231106	135000	19635150	29200	29200	29200	29200	0
314	20231106	134900	19635150	29200	29200	29200	29200	0
315	20231106	134800	19635150	29200	29200	29200	29200	0
316	20231106	134700	19635150	29200	29200	29200	29200	0
317	20231106	134600	19635150	29200	29200	29200	29200	0
318	20231106	134500	19635150	29200	29200	29200	29200	0
319	20231106	134400	19635150	29200	29200	29200	29200	0
320	20231106	134300	19635150	29200	29200	29200	29200	5
321	20231106	134200	19489150	29350	29200	29350	29200	2
322	20231106	134100	19430600	29200	29200	29200	29200	0
323	20231106	134000	19430600	29200	29200	29200	29200	0
324	20231106	133900	19430600	29200	29200	29200	29200	0
325	20231106	133800	19430600	29200	29200	29200	29200	0
326	20231106	133700	19430600	29200	29200	29200	29200	0
327	20231106	133600	19430600	29200	29200	29200	29200	0
328	20231106	133500	19430600	29200	29200	29200	29200	0
329	20231106	133400	19430600	29200	29200	29200	29200	0
330	20231106	133300	19430600	29200	29200	29200	29200	0
331	20231106	133200	19430600	29200	29200	29200	29200	0
332	20231106	133100	19430600	29200	29200	29200	29200	0
333	20231106	133000	19430600	29200	29200	29200	29200	0
334	20231106	132900	19430600	29200	29200	29200	29200	0
335	20231106	132800	19430600	29200	29200	29200	29200	0
336	20231106	132700	19430600	29200	29200	29200	29200	0
337	20231106	132600	19430600	29200	29200	29200	29200	0
338	20231106	132500	19430600	29200	29200	29200	29200	0
339	20231106	132400	19430600	29200	29200	29200	29200	0
340	20231106	132300	19430600	29200	29200	29200	29200	0
341	20231106	132200	19430600	29200	29200	29200	29200	0
342	20231106	132100	19430600	29200	29200	29200	29200	6
343	20231106	132000	19255400	29350	29350	29350	29350	0
344	20231106	131900	19255400	29350	29350	29350	29350	0
345	20231106	131800	19255400	29350	29350	29350	29350	0
346	20231106	131700	19255400	29350	29350	29350	29350	0
347	20231106	131600	19255400	29350	29350	29350	29350	1
348	20231106	131500	19226050	29350	29350	29350	29350	0
349	20231106	131400	19226050	29350	29350	29350	29350	0
350	20231106	131300	19226050	29350	29350	29350	29350	0
351	20231106	131200	19226050	29350	29350	29350	29350	0
352	20231106	131100	19226050	29350	29350	29350	29350	0
353	20231106	131000	19226050	29350	29350	29350	29350	0
354	20231106	130900	19226050	29350	29350	29350	29350	0
355	20231106	130800	19226050	29350	29350	29350	29350	0
356	20231106	130700	19226050	29350	29350	29350	29350	0
357	20231106	130600	19226050	29350	29350	29350	29350	0
358	20231106	130500	19226050	29350	29350	29350	29350	1
359	20231106	130400	19196700	29200	29200	29200	29200	0
360	20231106	130300	19196700	29200	29200	29200	29200	0
361	20231106	130200	19196700	29200	29200	29200	29200	0
362	20231106	130100	19196700	29200	29200	29200	29200	0
363	20231106	130000	19196700	29200	29200	29200	29200	0
364	20231106	125900	19196700	29200	29200	29200	29200	0
365	20231106	125800	19196700	29200	29200	29200	29200	1
366	20231106	125700	19167500	29200	29200	29200	29200	0
367	20231106	125600	19167500	29200	29200	29200	29200	0
368	20231106	125500	19167500	29200	29200	29200	29200	0
369	20231106	125400	19167500	29200	29200	29200	29200	0
370	20231106	125300	19167500	29200	29200	29200	29200	0
371	20231106	125200	19167500	29200	29200	29200	29200	0
372	20231106	125100	19167500	29200	29200	29200	29200	0
373	20231106	125000	19167500	29200	29200	29200	29200	0
374	20231106	124900	19167500	29200	29200	29200	29200	5
375	20231106	124800	19021500	29200	29200	29200	29200	0
376	20231106	124700	19021500	29200	29200	29200	29200	0
377	20231106	124600	19021500	29200	29200	29200	29200	0
378	20231106	124500	19021500	29200	29200	29200	29200	0
379	20231106	124400	19021500	29200	29200	29200	29200	0
380	20231106	124300	19021500	29200	29200	29200	29200	0
381	20231106	124200	19021500	29200	29200	29200	29200	0
382	20231106	124100	19021500	29200	29200	29200	29200	0
383	20231106	124000	19021500	29200	29200	29200	29200	0
384	20231106	123900	19021500	29200	29200	29200	29200	0
385	20231106	123800	19021500	29200	29200	29200	29200	0
386	20231106	123700	19021500	29200	29200	29200	29200	0
387	20231106	123600	19021500	29200	29200	29200	29200	0
388	20231106	123500	19021500	29200	29200	29200	29200	0
389	20231106	123400	19021500	29200	29200	29200	29200	0
390	20231106	123300	19021500	29200	29200	29200	29200	0
391	20231106	123200	19021500	29200	29200	29200	29200	0
392	20231106	123100	19021500	29200	29200	29200	29200	0
393	20231106	123000	19021500	29200	29200	29200	29200	0
394	20231106	122900	19021500	29200	29200	29200	29200	0
395	20231106	122800	19021500	29200	29200	29200	29200	0
396	20231106	122700	19021500	29200	29200	29200	29200	0
397	20231106	122600	19021500	29200	29200	29200	29200	0
398	20231106	122500	19021500	29200	29200	29200	29200	0
399	20231106	122400	19021500	29200	29200	29200	29200	0
400	20231106	122300	19021500	29200	29200	29200	29200	0
401	20231106	122200	19021500	29200	29200	29200	29200	5
402	20231106	122100	18875500	29200	29200	29200	29200	0
403	20231106	122000	18875500	29200	29200	29200	29200	0
404	20231106	121900	18875500	29200	29200	29200	29200	0
405	20231106	121800	18875500	29200	29200	29200	29200	0
406	20231106	121700	18875500	29200	29200	29200	29200	0
407	20231106	121600	18875500	29200	29200	29200	29200	0
408	20231106	121500	18875500	29200	29200	29200	29200	0
409	20231106	121400	18875500	29200	29200	29200	29200	0
410	20231106	121300	18875500	29200	29200	29200	29200	0
411	20231106	121200	18875500	29200	29200	29200	29200	0
412	20231106	121100	18875500	29200	29200	29200	29200	0
413	20231106	121000	18875500	29200	29200	29200	29200	0
414	20231106	120900	18875500	29200	29200	29200	29200	0
415	20231106	120800	18875500	29200	29200	29200	29200	0
416	20231106	120700	18875500	29200	29200	29200	29200	0
417	20231106	120600	18875500	29200	29200	29200	29200	0
418	20231106	120500	18875500	29200	29200	29200	29200	0
419	20231106	120400	18875500	29200	29200	29200	29200	0
420	20231106	120300	18875500	29200	29200	29200	29200	0
421	20231106	120200	18875500	29200	29200	29200	29200	2
422	20231106	120100	18817100	29200	29200	29200	29200	0
423	20231106	120000	18817100	29200	29200	29200	29200	0
424	20231106	115900	18817100	29200	29200	29200	29200	0
425	20231106	115800	18817100	29200	29200	29200	29200	0
426	20231106	115700	18817100	29200	29200	29200	29200	0
427	20231106	115600	18817100	29200	29200	29200	29200	0
428	20231106	115500	18817100	29200	29200	29200	29200	0
429	20231106	115400	18817100	29200	29200	29200	29200	0
430	20231106	115300	18817100	29200	29200	29200	29200	0
431	20231106	115200	18817100	29200	29200	29200	29200	0
432	20231106	115100	18817100	29200	29200	29200	29200	5
433	20231106	115000	18671100	29300	29300	29300	29300	0
434	20231106	114900	18671100	29300	29300	29300	29300	0
435	20231106	114800	18671100	29300	29300	29300	29300	0
436	20231106	114700	18671100	29300	29300	29300	29300	0
437	20231106	114600	18671100	29300	29300	29300	29300	0
438	20231106	114500	18671100	29300	29300	29300	29300	1
439	20231106	114400	18641800	29350	29350	29350	29350	0
440	20231106	114300	18641800	29350	29350	29350	29350	0
441	20231106	114200	18641800	29350	29350	29350	29350	0
442	20231106	114100	18641800	29350	29350	29350	29350	0
443	20231106	114000	18641800	29350	29350	29350	29350	0
444	20231106	113900	18641800	29350	29350	29350	29350	0
445	20231106	113800	18641800	29350	29350	29350	29350	0
446	20231106	113700	18641800	29350	29350	29350	29350	0
447	20231106	113600	18641800	29350	29350	29350	29350	0
448	20231106	113500	18641800	29350	29350	29350	29350	0
449	20231106	113400	18641800	29350	29350	29350	29350	0
450	20231106	113300	18641800	29350	29350	29350	29350	0
451	20231106	113200	18641800	29350	29350	29350	29350	0
452	20231106	113100	18641800	29350	29350	29350	29350	0
453	20231106	113000	18641800	29350	29350	29350	29350	0
454	20231106	112900	18641800	29350	29350	29350	29350	0
455	20231106	112800	18641800	29350	29350	29350	29350	0
456	20231106	112700	18641800	29350	29350	29350	29350	0
457	20231106	112600	18641800	29350	29350	29350	29350	0
458	20231106	112500	18641800	29350	29350	29350	29350	0
459	20231106	112400	18641800	29350	29350	29350	29350	0
460	20231106	112300	18641800	29350	29350	29350	29350	0
461	20231106	112200	18641800	29350	29350	29350	29350	0
462	20231106	112100	18641800	29350	29350	29350	29350	0
463	20231106	112000	18641800	29350	29350	29350	29350	0
464	20231106	111900	18641800	29350	29350	29350	29350	0
465	20231106	111800	18641800	29350	29350	29350	29350	0
466	20231106	111700	18641800	29350	29350	29350	29350	0
467	20231106	111600	18641800	29350	29300	29350	29300	4
468	20231106	111500	18524550	29350	29350	29350	29350	0
469	20231106	111400	18524550	29350	29350	29350	29350	0
470	20231106	111300	18524550	29350	29350	29350	29350	3
471	20231106	111200	18436500	29300	29300	29300	29300	3
472	20231106	111100	18348600	29300	29300	29300	29300	0
473	20231106	111000	18348600	29300	29250	29300	29250	2
474	20231106	110900	18290050	29200	29200	29200	29200	0
475	20231106	110800	18290050	29200	29200	29200	29200	0
476	20231106	110700	18290050	29200	29200	29200	29200	0
477	20231106	110600	18290050	29200	29200	29200	29200	0
478	20231106	110500	18290050	29200	29200	29200	29200	0
479	20231106	110400	18290050	29200	29200	29200	29200	0
480	20231106	110300	18290050	29200	29200	29200	29200	5
481	20231106	110200	18144050	29250	29250	29250	29250	0
482	20231106	110100	18144050	29250	29250	29250	29250	0
483	20231106	110000	18144050	29250	29250	29250	29250	0
484	20231106	105900	18144050	29250	29250	29250	29250	0
485	20231106	105800	18144050	29250	29250	29250	29250	0
486	20231106	105700	18144050	29250	29250	29250	29250	0
487	20231106	105600	18144050	29250	29250	29250	29250	0
488	20231106	105500	18144050	29250	29250	29250	29250	0
489	20231106	105400	18144050	29250	29250	29250	29250	1
490	20231106	105300	18114800	29250	29250	29250	29250	0
491	20231106	105200	18114800	29250	29250	29250	29250	0
492	20231106	105100	18114800	29250	29250	29250	29250	0
493	20231106	105000	18114800	29250	29250	29250	29250	0
494	20231106	104900	18114800	29250	29250	29250	29250	0
495	20231106	104800	18114800	29250	29250	29250	29250	0
496	20231106	104700	18114800	29250	29250	29250	29250	0
497	20231106	104600	18114800	29250	29250	29250	29250	0
498	20231106	104500	18114800	29250	29250	29250	29250	5
499	20231106	104400	17968550	29300	29300	29300	29300	0
500	20231106	104300	17968550	29300	29300	29300	29300	0
501	20231106	104200	17968550	29300	29300	29300	29300	0
502	20231106	104100	17968550	29300	29300	29300	29300	0
503	20231106	104000	17968550	29300	29300	29300	29300	0
504	20231106	103900	17968550	29300	29300	29300	29300	200
505	20231106	103800	12108550	29300	29300	29300	29300	0
506	20231106	103700	12108550	29300	29300	29300	29300	0
507	20231106	103600	12108550	29300	29300	29300	29300	0
508	20231106	103500	12108550	29300	29300	29300	29300	0
509	20231106	103400	12108550	29300	29300	29300	29300	0
510	20231106	103300	12108550	29300	29300	29300	29300	0
511	20231106	103200	12108550	29300	29300	29300	29300	0
512	20231106	103100	12108550	29300	29300	29300	29300	0
513	20231106	103000	12108550	29300	29300	29300	29300	0
514	20231106	102900	12108550	29300	29300	29300	29300	0
515	20231106	102800	12108550	29300	29300	29300	29300	0
516	20231106	102700	12108550	29300	29300	29300	29300	0
517	20231106	102600	12108550	29300	29300	29300	29300	0
518	20231106	102500	12108550	29300	29300	29300	29300	0
519	20231106	102400	12108550	29300	29300	29300	29300	0
520	20231106	102300	12108550	29300	29300	29300	29300	5
521	20231106	102200	11962050	29350	29350	29350	29350	0
522	20231106	102100	11962050	29350	29350	29350	29350	0
523	20231106	102000	11962050	29350	29350	29350	29350	0
524	20231106	101900	11962050	29350	29350	29350	29350	0
525	20231106	101800	11962050	29350	29350	29350	29350	0
526	20231106	101700	11962050	29350	29350	29350	29350	0
527	20231106	101600	11962050	29350	29350	29350	29350	0
528	20231106	101500	11962050	29350	29350	29350	29350	0
529	20231106	101400	11962050	29350	29350	29350	29350	0
530	20231106	101300	11962050	29350	29350	29350	29350	0
531	20231106	101200	11962050	29350	29350	29350	29350	0
532	20231106	101100	11962050	29350	29350	29350	29350	0
533	20231106	101000	11962050	29350	29350	29350	29350	0
534	20231106	100900	11962050	29350	29350	29350	29350	3
535	20231106	100800	11874000	29400	29400	29400	29400	0
536	20231106	100700	11874000	29400	29400	29400	29400	0
537	20231106	100600	11874000	29400	29400	29400	29400	7
538	20231106	100500	11668200	29400	29400	29400	29400	1
539	20231106	100400	11638800	29350	29350	29350	29350	0
540	20231106	100300	11638800	29350	29350	29350	29350	0
541	20231106	100200	11638800	29350	29350	29350	29350	5
542	20231106	100100	11492050	29400	29400	29400	29400	0
543	20231106	100000	11492050	29400	29400	29400	29400	1
544	20231106	095900	11462650	29450	29450	29450	29450	0
545	20231106	095800	11462650	29450	29450	29450	29450	0
546	20231106	095700	11462650	29450	29450	29450	29450	0
547	20231106	095600	11462650	29450	29450	29450	29450	0
548	20231106	095500	11462650	29450	29450	29450	29450	0
549	20231106	095400	11462650	29450	29450	29450	29450	0
550	20231106	095300	11462650	29450	29450	29450	29450	0
551	20231106	095200	11462650	29450	29450	29450	29450	0
552	20231106	095100	11462650	29450	29450	29450	29450	0
553	20231106	095000	11462650	29450	29450	29450	29450	0
554	20231106	094900	11462650	29450	29450	29450	29450	0
555	20231106	094800	11462650	29450	29450	29450	29450	0
556	20231106	094700	11462650	29450	29450	29450	29450	0
557	20231106	094600	11462650	29450	29450	29450	29450	1
558	20231106	094500	11433200	29450	29450	29450	29450	0
559	20231106	094400	11433200	29450	29450	29450	29450	0
560	20231106	094300	11433200	29450	29450	29450	29450	0
561	20231106	094200	11433200	29450	29450	29450	29450	0
562	20231106	094100	11433200	29450	29450	29450	29450	0
563	20231106	094000	11433200	29450	29450	29450	29450	0
564	20231106	093900	11433200	29450	29450	29450	29450	0
565	20231106	093800	11433200	29450	29450	29450	29450	1
566	20231106	093700	11403750	29350	29350	29350	29350	0
567	20231106	093600	11403750	29350	29350	29350	29350	0
568	20231106	093500	11403750	29350	29350	29350	29350	0
569	20231106	093400	11403750	29350	29350	29350	29350	3
570	20231106	093300	11315700	29400	29400	29400	29400	0
571	20231106	093200	11315700	29400	29400	29400	29400	0
572	20231106	093100	11315700	29400	29400	29400	29400	0
573	20231106	093000	11315700	29400	29400	29400	29400	0
574	20231106	092900	11315700	29400	29400	29400	29400	1
575	20231106	092800	11286300	29350	29350	29350	29350	0
576	20231106	092700	11286300	29350	29350	29350	29350	0
577	20231106	092600	11286300	29350	29350	29350	29350	0
578	20231106	092500	11286300	29350	29350	29350	29350	0
579	20231106	092400	11286300	29350	29350	29350	29350	0
580	20231106	092300	11286300	29350	29350	29350	29350	0
581	20231106	092200	11286300	29350	29350	29350	29350	0
582	20231106	092100	11286300	29350	29350	29350	29350	7
583	20231106	092000	11080850	29450	29450	29450	29450	4
584	20231106	091900	10963050	29350	29450	29450	29350	101
585	20231106	091800	7998450	29500	29400	29500	29400	82
586	20231106	091700	5586850	29400	29300	29400	29300	2
587	20231106	091600	5528150	29200	29200	29200	29200	0
588	20231106	091500	5528150	29200	29350	29350	29200	97
589	20231106	091400	2691000	29250	29350	29350	29250	89
590	20231106	091300	87600	29200	29200	29200	29200	0
591	20231106	091200	87600	29200	29200	29200	29200	0
592	20231106	091100	87600	29200	29200	29200	29200	1
593	20231106	091000	58400	29200	29200	29200	29200	0
594	20231106	090900	58400	29200	29200	29200	29200	0
595	20231106	090800	58400	29200	29200	29200	29200	0
596	20231106	090700	58400	29200	29200	29200	29200	0
597	20231106	090600	58400	29200	29200	29200	29200	0
598	20231106	090500	58400	29200	29200	29200	29200	0
599	20231106	090400	58400	29200	29200	29200	29200	0
600	20231106	090300	58400	29200	29200	29200	29200	0
601	20231106	090200	58400	29200	29200	29200	29200	0
602	20231106	090100	58400	29200	29200	29200	29200	0
603	20231106	090000	58400	29200	29200	29200	29200	2