KissMeData/016800/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190100	14970850	29300	29300	29300	29300	42
3	20231113	190000	14970850	29300	29300	29300	29300	0
4	20231113	185900	14970850	29300	29300	29300	29300	0
5	20231113	185800	14970850	29300	29300	29300	29300	0
6	20231113	185700	14970850	29300	29300	29300	29300	0
7	20231113	185600	14970850	29300	29300	29300	29300	0
8	20231113	185500	14970850	29300	29300	29300	29300	0
9	20231113	185400	14970850	29300	29300	29300	29300	0
10	20231113	185300	14970850	29300	29300	29300	29300	0
11	20231113	185200	14970850	29300	29300	29300	29300	0
12	20231113	185100	14970850	29300	29300	29300	29300	0
13	20231113	185000	14970850	29300	29300	29300	29300	0
14	20231113	184900	14970850	29300	29300	29300	29300	0
15	20231113	184800	14970850	29300	29300	29300	29300	0
16	20231113	184700	14970850	29300	29300	29300	29300	0
17	20231113	184600	14970850	29300	29300	29300	29300	0
18	20231113	184500	14970850	29300	29300	29300	29300	0
19	20231113	184400	14970850	29300	29300	29300	29300	0
20	20231113	184300	14970850	29300	29300	29300	29300	0
21	20231113	184200	14970850	29300	29300	29300	29300	0
22	20231113	184100	14970850	29300	29300	29300	29300	0
23	20231113	184000	14970850	29300	29300	29300	29300	0
24	20231113	183900	14970850	29300	29300	29300	29300	0
25	20231113	183800	14970850	29300	29300	29300	29300	0
26	20231113	183700	14970850	29300	29300	29300	29300	0
27	20231113	183600	14970850	29300	29300	29300	29300	0
28	20231113	183500	14970850	29300	29300	29300	29300	0
29	20231113	183400	14970850	29300	29300	29300	29300	0
30	20231113	183300	14970850	29300	29300	29300	29300	0
31	20231113	183200	14970850	29300	29300	29300	29300	0
32	20231113	183100	14970850	29300	29300	29300	29300	42
33	20231113	183000	14970850	29300	29300	29300	29300	0
34	20231113	182900	14970850	29300	29300	29300	29300	0
35	20231113	182800	14970850	29300	29300	29300	29300	0
36	20231113	182700	14970850	29300	29300	29300	29300	0
37	20231113	182600	14970850	29300	29300	29300	29300	0
38	20231113	182500	14970850	29300	29300	29300	29300	0
39	20231113	182400	14970850	29300	29300	29300	29300	0
40	20231113	182300	14970850	29300	29300	29300	29300	0
41	20231113	182200	14970850	29300	29300	29300	29300	0
42	20231113	182100	14970850	29300	29300	29300	29300	0
43	20231113	182000	14970850	29300	29300	29300	29300	0
44	20231113	181900	14970850	29300	29300	29300	29300	0
45	20231113	181800	14970850	29300	29300	29300	29300	0
46	20231113	181700	14970850	29300	29300	29300	29300	0
47	20231113	181600	14970850	29300	29300	29300	29300	0
48	20231113	181500	14970850	29300	29300	29300	29300	0
49	20231113	181400	14970850	29300	29300	29300	29300	0
50	20231113	181300	14970850	29300	29300	29300	29300	0
51	20231113	181200	14970850	29300	29300	29300	29300	0
52	20231113	181100	14970850	29300	29300	29300	29300	0
53	20231113	181000	14970850	29300	29300	29300	29300	0
54	20231113	180900	14970850	29300	29300	29300	29300	0
55	20231113	180800	14970850	29300	29300	29300	29300	0
56	20231113	180700	14970850	29300	29300	29300	29300	0
57	20231113	180600	14970850	29300	29300	29300	29300	0
58	20231113	180500	14970850	29300	29300	29300	29300	0
59	20231113	180400	14970850	29300	29300	29300	29300	0
60	20231113	180300	14970850	29300	29300	29300	29300	0
61	20231113	180200	14970850	29300	29300	29300	29300	0
62	20231113	180100	14970850	29300	29300	29300	29300	42
63	20231113	180000	14970850	29300	29300	29300	29300	0
64	20231113	175900	14970850	29300	29300	29300	29300	0
65	20231113	175800	14970850	29300	29300	29300	29300	0
66	20231113	175700	14970850	29300	29300	29300	29300	0
67	20231113	175600	14970850	29300	29300	29300	29300	0
68	20231113	175500	14970850	29300	29300	29300	29300	0
69	20231113	175400	14970850	29300	29300	29300	29300	0
70	20231113	175300	14970850	29300	29300	29300	29300	0
71	20231113	175200	14970850	29300	29300	29300	29300	0
72	20231113	175100	14970850	29300	29300	29300	29300	0
73	20231113	175000	14970850	29300	29300	29300	29300	0
74	20231113	174900	14970850	29300	29300	29300	29300	0
75	20231113	174800	14970850	29300	29300	29300	29300	0
76	20231113	174700	14970850	29300	29300	29300	29300	0
77	20231113	174600	14970850	29300	29300	29300	29300	0
78	20231113	174500	14970850	29300	29300	29300	29300	0
79	20231113	174400	14970850	29300	29300	29300	29300	0
80	20231113	174300	14970850	29300	29300	29300	29300	0
81	20231113	174200	14970850	29300	29300	29300	29300	0
82	20231113	174100	14970850	29300	29300	29300	29300	0
83	20231113	174000	14970850	29300	29300	29300	29300	0
84	20231113	173900	14970850	29300	29300	29300	29300	0
85	20231113	173800	14970850	29300	29300	29300	29300	0
86	20231113	173700	14970850	29300	29300	29300	29300	0
87	20231113	173600	14970850	29300	29300	29300	29300	0
88	20231113	173500	14970850	29300	29300	29300	29300	0
89	20231113	173400	14970850	29300	29300	29300	29300	0
90	20231113	173300	14970850	29300	29300	29300	29300	0
91	20231113	173200	14970850	29300	29300	29300	29300	0
92	20231113	173100	14970850	29300	29300	29300	29300	42
93	20231113	173000	14970850	29300	29300	29300	29300	0
94	20231113	172900	14970850	29300	29300	29300	29300	0
95	20231113	172800	14970850	29300	29300	29300	29300	0
96	20231113	172700	14970850	29300	29300	29300	29300	0
97	20231113	172600	14970850	29300	29300	29300	29300	0
98	20231113	172500	14970850	29300	29300	29300	29300	0
99	20231113	172400	14970850	29300	29300	29300	29300	0
100	20231113	172300	14970850	29300	29300	29300	29300	0
101	20231113	172200	14970850	29300	29300	29300	29300	0
102	20231113	172100	14970850	29300	29300	29300	29300	0
103	20231113	172000	14970850	29300	29300	29300	29300	0
104	20231113	171900	14970850	29300	29300	29300	29300	0
105	20231113	171800	14970850	29300	29300	29300	29300	0
106	20231113	171700	14970850	29300	29300	29300	29300	0
107	20231113	171600	14970850	29300	29300	29300	29300	0
108	20231113	171500	14970850	29300	29300	29300	29300	0
109	20231113	171400	14970850	29300	29300	29300	29300	0
110	20231113	171300	14970850	29300	29300	29300	29300	0
111	20231113	171200	14970850	29300	29300	29300	29300	0
112	20231113	171100	14970850	29300	29300	29300	29300	0
113	20231113	171000	14970850	29300	29300	29300	29300	0
114	20231113	170900	14970850	29300	29300	29300	29300	0
115	20231113	170800	14970850	29300	29300	29300	29300	0
116	20231113	170700	14970850	29300	29300	29300	29300	0
117	20231113	170600	14970850	29300	29300	29300	29300	0
118	20231113	170500	14970850	29300	29300	29300	29300	0
119	20231113	170400	14970850	29300	29300	29300	29300	0
120	20231113	170300	14970850	29300	29300	29300	29300	0
121	20231113	170200	14970850	29300	29300	29300	29300	0
122	20231113	170100	14970850	29300	29300	29300	29300	42
123	20231113	170000	14970850	29300	29300	29300	29300	0
124	20231113	165900	14970850	29300	29300	29300	29300	0
125	20231113	165800	14970850	29300	29300	29300	29300	0
126	20231113	165700	14970850	29300	29300	29300	29300	0
127	20231113	165600	14970850	29300	29300	29300	29300	0
128	20231113	165500	14970850	29300	29300	29300	29300	0
129	20231113	165400	14970850	29300	29300	29300	29300	0
130	20231113	165300	14970850	29300	29300	29300	29300	0
131	20231113	165200	14970850	29300	29300	29300	29300	0
132	20231113	165100	14970850	29300	29300	29300	29300	0
133	20231113	165000	14970850	29300	29300	29300	29300	0
134	20231113	164900	14970850	29300	29300	29300	29300	0
135	20231113	164800	14970850	29300	29300	29300	29300	0
136	20231113	164700	14970850	29300	29300	29300	29300	0
137	20231113	164600	14970850	29300	29300	29300	29300	0
138	20231113	164500	14970850	29300	29300	29300	29300	0
139	20231113	164400	14970850	29300	29300	29300	29300	0
140	20231113	164300	14970850	29300	29300	29300	29300	0
141	20231113	164200	14970850	29300	29300	29300	29300	0
142	20231113	164100	14970850	29300	29300	29300	29300	0
143	20231113	164000	14970850	29300	29300	29300	29300	0
144	20231113	163900	14970850	29300	29300	29300	29300	0
145	20231113	163800	14970850	29300	29300	29300	29300	0
146	20231113	163700	14970850	29300	29300	29300	29300	0
147	20231113	163600	14970850	29300	29300	29300	29300	0
148	20231113	163500	14970850	29300	29300	29300	29300	0
149	20231113	163400	14970850	29300	29300	29300	29300	0
150	20231113	163300	14970850	29300	29300	29300	29300	0
151	20231113	163200	14970850	29300	29300	29300	29300	0
152	20231113	163100	14970850	29300	29300	29300	29300	42
153	20231113	163000	14970850	29300	29300	29300	29300	0
154	20231113	162900	14970850	29300	29300	29300	29300	0
155	20231113	162800	14970850	29300	29300	29300	29300	0
156	20231113	162700	14970850	29300	29300	29300	29300	0
157	20231113	162600	14970850	29300	29300	29300	29300	0
158	20231113	162500	14970850	29300	29300	29300	29300	0
159	20231113	162400	14970850	29300	29300	29300	29300	0
160	20231113	162300	14970850	29300	29300	29300	29300	0
161	20231113	162200	14970850	29300	29300	29300	29300	0
162	20231113	162100	14970850	29300	29300	29300	29300	0
163	20231113	162000	14970850	29300	29300	29300	29300	0
164	20231113	161900	14970850	29300	29300	29300	29300	0
165	20231113	161800	14970850	29300	29300	29300	29300	0
166	20231113	161700	14970850	29300	29300	29300	29300	0
167	20231113	161600	14970850	29300	29300	29300	29300	0
168	20231113	161500	14970850	29300	29300	29300	29300	0
169	20231113	161400	14970850	29300	29300	29300	29300	0
170	20231113	161300	14970850	29300	29300	29300	29300	0
171	20231113	161200	14970850	29300	29300	29300	29300	0
172	20231113	161100	14970850	29300	29300	29300	29300	0
173	20231113	161000	14970850	29300	29300	29300	29300	0
174	20231113	160900	14970850	29300	29300	29300	29300	0
175	20231113	160800	14970850	29300	29300	29300	29300	0
176	20231113	160700	14970850	29300	29300	29300	29300	0
177	20231113	160600	14970850	29300	29300	29300	29300	0
178	20231113	160500	14970850	29300	29300	29300	29300	0
179	20231113	160400	14970850	29300	29300	29300	29300	0
180	20231113	160300	14970850	29300	29300	29300	29300	0
181	20231113	160200	14970850	29300	29300	29300	29300	0
182	20231113	160100	14970850	29300	29300	29300	29300	42
183	20231113	160000	14970850	29300	29300	29300	29300	0
184	20231113	155900	14970850	29300	29300	29300	29300	0
185	20231113	155800	14970850	29300	29300	29300	29300	0
186	20231113	155700	14970850	29300	29300	29300	29300	0
187	20231113	155600	14970850	29300	29300	29300	29300	0
188	20231113	155500	14970850	29300	29300	29300	29300	0
189	20231113	155400	14970850	29300	29300	29300	29300	0
190	20231113	155300	14970850	29300	29300	29300	29300	0
191	20231113	155200	14970850	29300	29300	29300	29300	0
192	20231113	155100	14970850	29300	29300	29300	29300	0
193	20231113	155000	14970850	29300	29300	29300	29300	0
194	20231113	154900	14970850	29300	29300	29300	29300	0
195	20231113	154800	14970850	29300	29300	29300	29300	0
196	20231113	154700	14970850	29300	29300	29300	29300	0
197	20231113	154600	14970850	29300	29300	29300	29300	0
198	20231113	154500	14970850	29300	29300	29300	29300	0
199	20231113	154400	14970850	29300	29300	29300	29300	0
200	20231113	154300	14970850	29300	29300	29300	29300	0
201	20231113	154200	14970850	29300	29300	29300	29300	0
202	20231113	154100	14970850	29300	29300	29300	29300	0
203	20231113	154000	14970850	29300	29300	29300	29300	0
204	20231113	153900	14970850	29300	29300	29300	29300	0
205	20231113	153800	14970850	29300	29300	29300	29300	0
206	20231113	153700	14970850	29300	29300	29300	29300	0
207	20231113	153600	14970850	29300	29300	29300	29300	0
208	20231113	153500	14970850	29300	29300	29300	29300	0
209	20231113	153400	14970850	29300	29300	29300	29300	0
210	20231113	153300	14970850	29300	29300	29300	29300	0
211	20231113	153200	14970850	29300	29300	29300	29300	0
212	20231113	153100	14970850	29300	29300	29300	29300	42
213	20231113	153000	14970850	29300	29300	29300	29300	42
214	20231113	152900	13740250	29350	29350	29350	29350	0
215	20231113	152800	13740250	29350	29350	29350	29350	0
216	20231113	152700	13740250	29350	29350	29350	29350	0
217	20231113	152600	13740250	29350	29350	29350	29350	0
218	20231113	152500	13740250	29350	29350	29350	29350	0
219	20231113	152400	13740250	29350	29350	29350	29350	0
220	20231113	152300	13740250	29350	29350	29350	29350	0
221	20231113	152200	13740250	29350	29350	29350	29350	0
222	20231113	152100	13740250	29350	29350	29350	29350	0
223	20231113	152000	13740250	29350	29350	29350	29350	0
224	20231113	151900	13740250	29350	29350	29350	29350	0
225	20231113	151800	13740250	29350	29350	29350	29350	2
226	20231113	151700	13681550	29350	29400	29400	29350	3
227	20231113	151600	13593400	29400	29400	29400	29400	0
228	20231113	151500	13593400	29400	29400	29400	29400	0
229	20231113	151400	13593400	29400	29400	29400	29400	0
230	20231113	151300	13593400	29400	29400	29400	29400	0
231	20231113	151200	13593400	29400	29400	29400	29400	0
232	20231113	151100	13593400	29400	29400	29400	29400	1
233	20231113	151000	13564000	29400	29400	29400	29400	1
234	20231113	150900	13534600	29450	29450	29450	29450	1
235	20231113	150800	13505150	29450	29450	29450	29450	0
236	20231113	150700	13505150	29450	29450	29450	29450	0
237	20231113	150600	13505150	29450	29400	29450	29400	6
238	20231113	150500	13328650	29450	29450	29450	29450	0
239	20231113	150400	13328650	29450	29450	29450	29450	1
240	20231113	150300	13299200	29400	29400	29400	29400	0
241	20231113	150200	13299200	29400	29400	29400	29400	3
242	20231113	150100	13211000	29450	29450	29450	29450	2
243	20231113	150000	13152100	29400	29400	29400	29400	0
244	20231113	145900	13152100	29400	29400	29450	29400	11
245	20231113	145800	12828500	29400	29400	29400	29400	1
246	20231113	145700	12799100	29450	29450	29450	29450	1
247	20231113	145600	12769650	29450	29450	29450	29450	8
248	20231113	145500	12534050	29450	29450	29450	29450	0
249	20231113	145400	12534050	29450	29450	29450	29450	13
250	20231113	145300	12151200	29450	29450	29450	29450	2
251	20231113	145200	12092300	29450	29400	29450	29400	54
252	20231113	145100	10503900	29400	29400	29400	29400	0
253	20231113	145000	10503900	29400	29400	29400	29400	0
254	20231113	144900	10503900	29400	29400	29400	29400	0
255	20231113	144800	10503900	29400	29400	29400	29400	0
256	20231113	144700	10503900	29400	29400	29400	29400	0
257	20231113	144600	10503900	29400	29400	29400	29400	1
258	20231113	144500	10474500	29350	29350	29350	29350	0
259	20231113	144400	10474500	29350	29350	29400	29350	3
260	20231113	144300	10386400	29350	29350	29350	29350	1
261	20231113	144200	10357050	29400	29400	29400	29400	0
262	20231113	144100	10357050	29400	29400	29400	29400	1
263	20231113	144000	10327650	29400	29400	29400	29400	0
264	20231113	143900	10327650	29400	29400	29400	29400	5
265	20231113	143800	10180650	29350	29400	29400	29350	11
266	20231113	143700	9857300	29350	29350	29350	29350	1
267	20231113	143600	9827950	29400	29400	29400	29400	2
268	20231113	143500	9769150	29400	29400	29400	29400	0
269	20231113	143400	9769150	29400	29400	29400	29400	8
270	20231113	143300	9533950	29400	29400	29400	29400	0
271	20231113	143200	9533950	29400	29400	29400	29400	0
272	20231113	143100	9533950	29400	29400	29400	29400	0
273	20231113	143000	9533950	29400	29400	29400	29400	0
274	20231113	142900	9533950	29400	29400	29400	29400	0
275	20231113	142800	9533950	29400	29400	29400	29400	0
276	20231113	142700	9533950	29400	29400	29400	29400	0
277	20231113	142600	9533950	29400	29400	29400	29400	0
278	20231113	142500	9533950	29400	29400	29400	29400	0
279	20231113	142400	9533950	29400	29400	29400	29400	0
280	20231113	142300	9533950	29400	29400	29400	29400	0
281	20231113	142200	9533950	29400	29400	29400	29400	0
282	20231113	142100	9533950	29400	29400	29400	29400	0
283	20231113	142000	9533950	29400	29400	29400	29400	0
284	20231113	141900	9533950	29400	29400	29400	29400	0
285	20231113	141800	9533950	29400	29400	29400	29400	0
286	20231113	141700	9533950	29400	29400	29400	29400	0
287	20231113	141600	9533950	29400	29400	29400	29400	0
288	20231113	141500	9533950	29400	29400	29400	29400	0
289	20231113	141400	9533950	29400	29400	29400	29400	0
290	20231113	141300	9533950	29400	29400	29400	29400	1
291	20231113	141200	9504550	29400	29400	29400	29400	0
292	20231113	141100	9504550	29400	29400	29400	29400	1
293	20231113	141000	9475150	29350	29350	29350	29350	3
294	20231113	140900	9387100	29350	29350	29350	29350	1
295	20231113	140800	9357750	29350	29350	29350	29350	0
296	20231113	140700	9357750	29350	29350	29350	29350	0
297	20231113	140600	9357750	29350	29350	29350	29350	0
298	20231113	140500	9357750	29350	29350	29350	29350	0
299	20231113	140400	9357750	29350	29350	29350	29350	0
300	20231113	140300	9357750	29350	29350	29350	29350	0
301	20231113	140200	9357750	29350	29350	29350	29350	0
302	20231113	140100	9357750	29350	29350	29350	29350	0
303	20231113	140000	9357750	29350	29350	29350	29350	0
304	20231113	135900	9357750	29350	29350	29350	29350	0
305	20231113	135800	9357750	29350	29350	29350	29350	0
306	20231113	135700	9357750	29350	29350	29350	29350	0
307	20231113	135600	9357750	29350	29350	29350	29350	1
308	20231113	135500	9328400	29400	29400	29400	29400	0
309	20231113	135400	9328400	29400	29400	29400	29400	0
310	20231113	135300	9328400	29400	29400	29400	29400	0
311	20231113	135200	9328400	29400	29400	29400	29400	0
312	20231113	135100	9328400	29400	29400	29400	29400	0
313	20231113	135000	9328400	29400	29400	29400	29400	0
314	20231113	134900	9328400	29400	29400	29400	29400	0
315	20231113	134800	9328400	29400	29400	29400	29400	1
316	20231113	134700	9299000	29400	29400	29400	29400	0
317	20231113	134600	9299000	29400	29400	29400	29400	0
318	20231113	134500	9299000	29400	29400	29400	29400	1
319	20231113	134400	9269600	29400	29400	29400	29400	0
320	20231113	134300	9269600	29400	29400	29400	29400	4
321	20231113	134200	9152000	29400	29400	29400	29400	0
322	20231113	134100	9152000	29400	29400	29400	29400	0
323	20231113	134000	9152000	29400	29400	29400	29400	3
324	20231113	133900	9063800	29400	29400	29400	29400	0
325	20231113	133800	9063800	29400	29400	29400	29400	4
326	20231113	133700	8946200	29350	29350	29350	29350	0
327	20231113	133600	8946200	29350	29350	29350	29350	3
328	20231113	133500	8858150	29400	29400	29400	29400	1
329	20231113	133400	8828750	29450	29450	29450	29450	0
330	20231113	133300	8828750	29450	29450	29450	29450	3
331	20231113	133200	8740400	29450	29450	29450	29450	1
332	20231113	133100	8710950	29400	29400	29400	29400	5
333	20231113	133000	8563950	29400	29400	29400	29400	2
334	20231113	132900	8505150	29400	29400	29400	29400	0
335	20231113	132800	8505150	29400	29400	29400	29400	0
336	20231113	132700	8505150	29400	29400	29400	29400	1
337	20231113	132600	8475750	29450	29450	29450	29450	0
338	20231113	132500	8475750	29450	29450	29450	29450	3
339	20231113	132400	8387400	29400	29400	29400	29400	0
340	20231113	132300	8387400	29400	29450	29450	29400	9
341	20231113	132200	8122600	29400	29400	29400	29400	0
342	20231113	132100	8122600	29400	29400	29400	29400	1
343	20231113	132000	8093200	29450	29450	29450	29450	4
344	20231113	131900	7975400	29400	29400	29400	29400	0
345	20231113	131800	7975400	29400	29400	29400	29400	0
346	20231113	131700	7975400	29400	29400	29400	29400	97
347	20231113	131600	5123600	29400	29400	29400	29400	0
348	20231113	131500	5123600	29400	29400	29400	29400	0
349	20231113	131400	5123600	29400	29400	29400	29400	0
350	20231113	131300	5123600	29400	29400	29400	29400	0
351	20231113	131200	5123600	29400	29400	29400	29400	0
352	20231113	131100	5123600	29400	29400	29400	29400	0
353	20231113	131000	5123600	29400	29400	29400	29400	0
354	20231113	130900	5123600	29400	29400	29400	29400	0
355	20231113	130800	5123600	29400	29400	29400	29400	0
356	20231113	130700	5123600	29400	29400	29400	29400	0
357	20231113	130600	5123600	29400	29400	29400	29400	0
358	20231113	130500	5123600	29400	29400	29400	29400	1
359	20231113	130400	5094200	29400	29400	29400	29400	0
360	20231113	130300	5094200	29400	29400	29400	29400	0
361	20231113	130200	5094200	29400	29350	29400	29350	5
362	20231113	130100	4947350	29350	29350	29350	29350	1
363	20231113	130000	4918000	29400	29400	29400	29400	2
364	20231113	125900	4859200	29400	29400	29400	29400	0
365	20231113	125800	4859200	29400	29400	29400	29400	0
366	20231113	125700	4859200	29400	29400	29400	29400	3
367	20231113	125600	4771000	29400	29400	29400	29400	0
368	20231113	125500	4771000	29400	29400	29400	29400	3
369	20231113	125400	4682800	29400	29400	29400	29400	0
370	20231113	125300	4682800	29400	29400	29400	29400	0
371	20231113	125200	4682800	29400	29400	29400	29400	4
372	20231113	125100	4565200	29400	29400	29400	29400	0
373	20231113	125000	4565200	29400	29400	29400	29400	3
374	20231113	124900	4477000	29400	29400	29400	29400	0
375	20231113	124800	4477000	29400	29400	29400	29400	0
376	20231113	124700	4477000	29400	29400	29400	29400	3
377	20231113	124600	4388800	29400	29400	29400	29400	0
378	20231113	124500	4388800	29400	29400	29400	29400	4
379	20231113	124400	4271200	29350	29350	29350	29350	17
380	20231113	124300	3772250	29350	29350	29350	29350	1
381	20231113	124200	3742900	29150	29100	29150	29100	50
382	20231113	124100	2285450	29150	29150	29150	29150	0
383	20231113	124000	2285450	29150	29150	29150	29150	1
384	20231113	123900	2256300	29150	29150	29150	29150	0
385	20231113	123800	2256300	29150	29150	29150	29150	0
386	20231113	123700	2256300	29150	29150	29150	29150	1
387	20231113	123600	2227150	29150	29150	29150	29150	4
388	20231113	123500	2110550	29150	29150	29150	29150	0
389	20231113	123400	2110550	29150	29150	29150	29150	0
390	20231113	123300	2110550	29150	29150	29150	29150	0
391	20231113	123200	2110550	29150	29150	29150	29150	0
392	20231113	123100	2110550	29150	29150	29150	29150	0
393	20231113	123000	2110550	29150	29150	29150	29150	2
394	20231113	122900	2052250	29100	29100	29100	29100	0
395	20231113	122800	2052250	29100	29100	29100	29100	3
396	20231113	122700	1964950	29100	29100	29100	29100	1
397	20231113	122600	1935850	29150	29150	29150	29150	0
398	20231113	122500	1935850	29150	29150	29150	29150	0
399	20231113	122400	1935850	29150	29150	29150	29150	0
400	20231113	122300	1935850	29150	29150	29150	29150	0
401	20231113	122200	1935850	29150	29150	29150	29150	0
402	20231113	122100	1935850	29150	29150	29150	29150	0
403	20231113	122000	1935850	29150	29150	29150	29150	0
404	20231113	121900	1935850	29150	29150	29150	29150	0
405	20231113	121800	1935850	29150	29150	29150	29150	0
406	20231113	121700	1935850	29150	29150	29150	29150	0
407	20231113	121600	1935850	29150	29150	29150	29150	0
408	20231113	121500	1935850	29150	29150	29150	29150	0
409	20231113	121400	1935850	29150	29150	29150	29150	0
410	20231113	121300	1935850	29150	29150	29150	29150	0
411	20231113	121200	1935850	29150	29150	29150	29150	0
412	20231113	121100	1935850	29150	29150	29150	29150	0
413	20231113	121000	1935850	29150	29150	29150	29150	0
414	20231113	120900	1935850	29150	29150	29150	29150	0
415	20231113	120800	1935850	29150	29150	29150	29150	0
416	20231113	120700	1935850	29150	29150	29150	29150	0
417	20231113	120600	1935850	29150	29150	29150	29150	0
418	20231113	120500	1935850	29150	29150	29150	29150	0
419	20231113	120400	1935850	29150	29150	29150	29150	1
420	20231113	120300	1906700	29150	29100	29150	29100	2
421	20231113	120200	1848450	29150	29150	29150	29150	0
422	20231113	120100	1848450	29150	29150	29150	29150	0
423	20231113	120000	1848450	29150	29150	29150	29150	0
424	20231113	115900	1848450	29150	29150	29150	29150	1
425	20231113	115800	1819300	29150	29150	29150	29150	0
426	20231113	115700	1819300	29150	29150	29150	29150	1
427	20231113	115600	1790150	29100	29100	29100	29100	0
428	20231113	115500	1790150	29100	29100	29100	29100	0
429	20231113	115400	1790150	29100	29300	29300	29100	5
430	20231113	115300	1644400	29300	29300	29300	29300	1
431	20231113	115200	1615100	29350	29350	29350	29350	0
432	20231113	115100	1615100	29350	29350	29350	29350	0
433	20231113	115000	1615100	29350	29350	29350	29350	0
434	20231113	114900	1615100	29350	29350	29350	29350	0
435	20231113	114800	1615100	29350	29350	29350	29350	0
436	20231113	114700	1615100	29350	29350	29350	29350	0
437	20231113	114600	1615100	29350	29350	29350	29350	0
438	20231113	114500	1615100	29350	29350	29350	29350	0
439	20231113	114400	1615100	29350	29350	29350	29350	0
440	20231113	114300	1615100	29350	29350	29350	29350	0
441	20231113	114200	1615100	29350	29350	29350	29350	0
442	20231113	114100	1615100	29350	29350	29350	29350	0
443	20231113	114000	1615100	29350	29350	29350	29350	0
444	20231113	113900	1615100	29350	29350	29350	29350	0
445	20231113	113800	1615100	29350	29350	29350	29350	0
446	20231113	113700	1615100	29350	29350	29350	29350	0
447	20231113	113600	1615100	29350	29350	29350	29350	0
448	20231113	113500	1615100	29350	29350	29350	29350	0
449	20231113	113400	1615100	29350	29350	29350	29350	0
450	20231113	113300	1615100	29350	29350	29350	29350	0
451	20231113	113200	1615100	29350	29350	29350	29350	0
452	20231113	113100	1615100	29350	29350	29350	29350	0
453	20231113	113000	1615100	29350	29350	29350	29350	0
454	20231113	112900	1615100	29350	29350	29350	29350	0
455	20231113	112800	1615100	29350	29350	29350	29350	0
456	20231113	112700	1615100	29350	29350	29350	29350	0
457	20231113	112600	1615100	29350	29350	29350	29350	1
458	20231113	112500	1585750	29300	29300	29300	29300	0
459	20231113	112400	1585750	29300	29300	29300	29300	1
460	20231113	112300	1556450	29350	29350	29350	29350	0
461	20231113	112200	1556450	29350	29350	29350	29350	0
462	20231113	112100	1556450	29350	29350	29350	29350	1
463	20231113	112000	1527100	29300	29300	29300	29300	3
464	20231113	111900	1439200	29300	29300	29300	29300	1
465	20231113	111800	1409900	29350	29350	29350	29350	0
466	20231113	111700	1409900	29350	29350	29350	29350	0
467	20231113	111600	1409900	29350	29350	29350	29350	0
468	20231113	111500	1409900	29350	29350	29350	29350	0
469	20231113	111400	1409900	29350	29350	29350	29350	1
470	20231113	111300	1380550	29350	29350	29350	29350	0
471	20231113	111200	1380550	29350	29350	29350	29350	1
472	20231113	111100	1351200	29300	29300	29300	29300	0
473	20231113	111000	1351200	29300	29300	29300	29300	0
474	20231113	110900	1351200	29300	29300	29300	29300	0
475	20231113	110800	1351200	29300	29300	29300	29300	0
476	20231113	110700	1351200	29300	29300	29300	29300	0
477	20231113	110600	1351200	29300	29300	29300	29300	0
478	20231113	110500	1351200	29300	29300	29300	29300	0
479	20231113	110400	1351200	29300	29300	29300	29300	0
480	20231113	110300	1351200	29300	29300	29300	29300	0
481	20231113	110200	1351200	29300	29300	29300	29300	0
482	20231113	110100	1351200	29300	29300	29300	29300	0
483	20231113	110000	1351200	29300	29300	29300	29300	0
484	20231113	105900	1351200	29300	29300	29300	29300	0
485	20231113	105800	1351200	29300	29300	29300	29300	0
486	20231113	105700	1351200	29300	29300	29300	29300	0
487	20231113	105600	1351200	29300	29300	29300	29300	0
488	20231113	105500	1351200	29300	29300	29300	29300	0
489	20231113	105400	1351200	29300	29300	29300	29300	0
490	20231113	105300	1351200	29300	29300	29300	29300	0
491	20231113	105200	1351200	29300	29300	29300	29300	0
492	20231113	105100	1351200	29300	29300	29300	29300	0
493	20231113	105000	1351200	29300	29300	29300	29300	1
494	20231113	104900	1321900	29350	29350	29350	29350	0
495	20231113	104800	1321900	29350	29350	29350	29350	1
496	20231113	104700	1292550	29300	29300	29300	29300	0
497	20231113	104600	1292550	29300	29300	29350	29300	3
498	20231113	104500	1204600	29300	29300	29300	29300	1
499	20231113	104400	1175300	29300	29300	29300	29300	1
500	20231113	104300	1146000	29350	29350	29350	29350	0
501	20231113	104200	1146000	29350	29350	29350	29350	0
502	20231113	104100	1146000	29350	29350	29350	29350	0
503	20231113	104000	1146000	29350	29350	29350	29350	0
504	20231113	103900	1146000	29350	29350	29350	29350	0
505	20231113	103800	1146000	29350	29350	29350	29350	2
506	20231113	103700	1087300	29350	29350	29350	29350	0
507	20231113	103600	1087300	29350	29350	29350	29350	5
508	20231113	103500	940550	29350	29350	29350	29350	0
509	20231113	103400	940550	29350	29350	29350	29350	0
510	20231113	103300	940550	29350	29350	29350	29350	0
511	20231113	103200	940550	29350	29350	29350	29350	0
512	20231113	103100	940550	29350	29350	29350	29350	0
513	20231113	103000	940550	29350	29350	29350	29350	0
514	20231113	102900	940550	29350	29350	29350	29350	0
515	20231113	102800	940550	29350	29350	29350	29350	0
516	20231113	102700	940550	29350	29350	29350	29350	0
517	20231113	102600	940550	29350	29350	29350	29350	0
518	20231113	102500	940550	29350	29350	29350	29350	0
519	20231113	102400	940550	29350	29350	29350	29350	0
520	20231113	102300	940550	29350	29350	29350	29350	0
521	20231113	102200	940550	29350	29350	29350	29350	0
522	20231113	102100	940550	29350	29350	29350	29350	0
523	20231113	102000	940550	29350	29350	29350	29350	0
524	20231113	101900	940550	29350	29350	29350	29350	0
525	20231113	101800	940550	29350	29350	29350	29350	0
526	20231113	101700	940550	29350	29350	29350	29350	0
527	20231113	101600	940550	29350	29350	29350	29350	0
528	20231113	101500	940550	29350	29350	29350	29350	0
529	20231113	101400	940550	29350	29350	29350	29350	0
530	20231113	101300	940550	29350	29350	29350	29350	0
531	20231113	101200	940550	29350	29350	29350	29350	1
532	20231113	101100	911200	29400	29400	29400	29400	0
533	20231113	101000	911200	29400	29400	29400	29400	0
534	20231113	100900	911200	29400	29400	29400	29400	0
535	20231113	100800	911200	29400	29400	29400	29400	0
536	20231113	100700	911200	29400	29400	29400	29400	0
537	20231113	100600	911200	29400	29400	29400	29400	0
538	20231113	100500	911200	29400	29400	29400	29400	0
539	20231113	100400	911200	29400	29400	29400	29400	0
540	20231113	100300	911200	29400	29400	29400	29400	0
541	20231113	100200	911200	29400	29400	29400	29400	0
542	20231113	100100	911200	29400	29400	29400	29400	0
543	20231113	100000	911200	29400	29400	29400	29400	2
544	20231113	095900	852400	29400	29400	29400	29400	1
545	20231113	095800	823000	29400	29400	29400	29400	0
546	20231113	095700	823000	29400	29400	29400	29400	0
547	20231113	095600	823000	29400	29400	29400	29400	0
548	20231113	095500	823000	29400	29400	29400	29400	0
549	20231113	095400	823000	29400	29400	29400	29400	0
550	20231113	095300	823000	29400	29400	29400	29400	0
551	20231113	095200	823000	29400	29400	29400	29400	0
552	20231113	095100	823000	29400	29400	29400	29400	0
553	20231113	095000	823000	29400	29400	29400	29400	0
554	20231113	094900	823000	29400	29400	29400	29400	0
555	20231113	094800	823000	29400	29400	29400	29400	0
556	20231113	094700	823000	29400	29400	29400	29400	0
557	20231113	094600	823000	29400	29400	29400	29400	0
558	20231113	094500	823000	29400	29400	29400	29400	0
559	20231113	094400	823000	29400	29400	29400	29400	0
560	20231113	094300	823000	29400	29400	29400	29400	0
561	20231113	094200	823000	29400	29400	29400	29400	0
562	20231113	094100	823000	29400	29400	29400	29400	0
563	20231113	094000	823000	29400	29400	29400	29400	0
564	20231113	093900	823000	29400	29400	29400	29400	0
565	20231113	093800	823000	29400	29400	29400	29400	1
566	20231113	093700	793600	29400	29400	29400	29400	1
567	20231113	093600	764200	29400	29400	29400	29400	0
568	20231113	093500	764200	29400	29400	29400	29400	0
569	20231113	093400	764200	29400	29400	29400	29400	0
570	20231113	093300	764200	29400	29400	29400	29400	0
571	20231113	093200	764200	29400	29400	29400	29400	0
572	20231113	093100	764200	29400	29400	29400	29400	0
573	20231113	093000	764200	29400	29400	29400	29400	0
574	20231113	092900	764200	29400	29400	29400	29400	0
575	20231113	092800	764200	29400	29400	29400	29400	0
576	20231113	092700	764200	29400	29400	29400	29400	2
577	20231113	092600	705400	29350	29350	29350	29350	5
578	20231113	092500	558650	29400	29400	29400	29400	0
579	20231113	092400	558650	29400	29400	29400	29400	0
580	20231113	092300	558650	29400	29400	29400	29400	0
581	20231113	092200	558650	29400	29400	29400	29400	0
582	20231113	092100	558650	29400	29400	29400	29400	0
583	20231113	092000	558650	29400	29400	29400	29400	1
584	20231113	091900	529250	29400	29400	29400	29400	0
585	20231113	091800	529250	29400	29400	29400	29400	0
586	20231113	091700	529250	29400	29400	29400	29400	2
587	20231113	091600	470450	29400	29400	29400	29400	0
588	20231113	091500	470450	29400	29450	29450	29400	4
589	20231113	091400	352700	29400	29400	29400	29400	11
590	20231113	091300	29300	29300	29300	29300	29300	0
591	20231113	091200	29300	29300	29300	29300	29300	0
592	20231113	091100	29300	29300	29300	29300	29300	0
593	20231113	091000	29300	29300	29300	29300	29300	0
594	20231113	090900	29300	29300	29300	29300	29300	0
595	20231113	090800	29300	29300	29300	29300	29300	0
596	20231113	090700	29300	29300	29300	29300	29300	0
597	20231113	090600	29300	29300	29300	29300	29300	0
598	20231113	090500	29300	29300	29300	29300	29300	0
599	20231113	090400	29300	29300	29300	29300	29300	0
600	20231113	090300	29300	29300	29300	29300	29300	0
601	20231113	090200	29300	29300	29300	29300	29300	0
602	20231113	090100	29300	29300	29300	29300	29300	0
603	20231113	090000	29300	29300	29300	29300	29300	1