KissMeData/016800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190200	11504100	44000	44000	44000	44000	25
3	20241017	190100	11504100	44000	44000	44000	44000	0
4	20241017	190000	11504100	44000	44000	44000	44000	0
5	20241017	185900	11504100	44000	44000	44000	44000	0
6	20241017	185800	11504100	44000	44000	44000	44000	0
7	20241017	185700	11504100	44000	44000	44000	44000	0
8	20241017	185600	11504100	44000	44000	44000	44000	0
9	20241017	185500	11504100	44000	44000	44000	44000	0
10	20241017	185400	11504100	44000	44000	44000	44000	0
11	20241017	185300	11504100	44000	44000	44000	44000	0
12	20241017	185200	11504100	44000	44000	44000	44000	0
13	20241017	185100	11504100	44000	44000	44000	44000	0
14	20241017	185000	11504100	44000	44000	44000	44000	0
15	20241017	184900	11504100	44000	44000	44000	44000	0
16	20241017	184800	11504100	44000	44000	44000	44000	0
17	20241017	184700	11504100	44000	44000	44000	44000	0
18	20241017	184600	11504100	44000	44000	44000	44000	0
19	20241017	184500	11504100	44000	44000	44000	44000	0
20	20241017	184400	11504100	44000	44000	44000	44000	0
21	20241017	184300	11504100	44000	44000	44000	44000	0
22	20241017	184200	11504100	44000	44000	44000	44000	0
23	20241017	184100	11504100	44000	44000	44000	44000	0
24	20241017	184000	11504100	44000	44000	44000	44000	0
25	20241017	183900	11504100	44000	44000	44000	44000	0
26	20241017	183800	11504100	44000	44000	44000	44000	0
27	20241017	183700	11504100	44000	44000	44000	44000	0
28	20241017	183600	11504100	44000	44000	44000	44000	0
29	20241017	183500	11504100	44000	44000	44000	44000	0
30	20241017	183400	11504100	44000	44000	44000	44000	0
31	20241017	183300	11504100	44000	44000	44000	44000	0
32	20241017	183200	11504100	44000	44000	44000	44000	25
33	20241017	183100	11504100	44000	44000	44000	44000	0
34	20241017	183000	11504100	44000	44000	44000	44000	0
35	20241017	182900	11504100	44000	44000	44000	44000	0
36	20241017	182800	11504100	44000	44000	44000	44000	0
37	20241017	182700	11504100	44000	44000	44000	44000	0
38	20241017	182600	11504100	44000	44000	44000	44000	0
39	20241017	182500	11504100	44000	44000	44000	44000	0
40	20241017	182400	11504100	44000	44000	44000	44000	0
41	20241017	182300	11504100	44000	44000	44000	44000	0
42	20241017	182200	11504100	44000	44000	44000	44000	0
43	20241017	182100	11504100	44000	44000	44000	44000	0
44	20241017	182000	11504100	44000	44000	44000	44000	0
45	20241017	181900	11504100	44000	44000	44000	44000	0
46	20241017	181800	11504100	44000	44000	44000	44000	0
47	20241017	181700	11504100	44000	44000	44000	44000	0
48	20241017	181600	11504100	44000	44000	44000	44000	0
49	20241017	181500	11504100	44000	44000	44000	44000	0
50	20241017	181400	11504100	44000	44000	44000	44000	0
51	20241017	181300	11504100	44000	44000	44000	44000	0
52	20241017	181200	11504100	44000	44000	44000	44000	0
53	20241017	181100	11504100	44000	44000	44000	44000	0
54	20241017	181000	11504100	44000	44000	44000	44000	0
55	20241017	180900	11504100	44000	44000	44000	44000	0
56	20241017	180800	11504100	44000	44000	44000	44000	0
57	20241017	180700	11504100	44000	44000	44000	44000	0
58	20241017	180600	11504100	44000	44000	44000	44000	0
59	20241017	180500	11504100	44000	44000	44000	44000	0
60	20241017	180400	11504100	44000	44000	44000	44000	0
61	20241017	180300	11504100	44000	44000	44000	44000	0
62	20241017	180200	11504100	44000	44000	44000	44000	25
63	20241017	180100	11504100	44000	44000	44000	44000	0
64	20241017	180000	11504100	44000	44000	44000	44000	0
65	20241017	175900	11504100	44000	44000	44000	44000	0
66	20241017	175800	11504100	44000	44000	44000	44000	0
67	20241017	175700	11504100	44000	44000	44000	44000	0
68	20241017	175600	11504100	44000	44000	44000	44000	0
69	20241017	175500	11504100	44000	44000	44000	44000	0
70	20241017	175400	11504100	44000	44000	44000	44000	0
71	20241017	175300	11504100	44000	44000	44000	44000	0
72	20241017	175200	11504100	44000	44000	44000	44000	0
73	20241017	175100	11504100	44000	44000	44000	44000	0
74	20241017	175000	11504100	44000	44000	44000	44000	0
75	20241017	174900	11504100	44000	44000	44000	44000	0
76	20241017	174800	11504100	44000	44000	44000	44000	0
77	20241017	174700	11504100	44000	44000	44000	44000	0
78	20241017	174600	11504100	44000	44000	44000	44000	0
79	20241017	174500	11504100	44000	44000	44000	44000	0
80	20241017	174400	11504100	44000	44000	44000	44000	0
81	20241017	174300	11504100	44000	44000	44000	44000	0
82	20241017	174200	11504100	44000	44000	44000	44000	0
83	20241017	174100	11504100	44000	44000	44000	44000	0
84	20241017	174000	11504100	44000	44000	44000	44000	0
85	20241017	173900	11504100	44000	44000	44000	44000	0
86	20241017	173800	11504100	44000	44000	44000	44000	0
87	20241017	173700	11504100	44000	44000	44000	44000	0
88	20241017	173600	11504100	44000	44000	44000	44000	0
89	20241017	173500	11504100	44000	44000	44000	44000	0
90	20241017	173400	11504100	44000	44000	44000	44000	0
91	20241017	173300	11504100	44000	44000	44000	44000	0
92	20241017	173200	11504100	44000	44000	44000	44000	25
93	20241017	173100	11504100	44000	44000	44000	44000	0
94	20241017	173000	11504100	44000	44000	44000	44000	0
95	20241017	172900	11504100	44000	44000	44000	44000	0
96	20241017	172800	11504100	44000	44000	44000	44000	0
97	20241017	172700	11504100	44000	44000	44000	44000	0
98	20241017	172600	11504100	44000	44000	44000	44000	0
99	20241017	172500	11504100	44000	44000	44000	44000	0
100	20241017	172400	11504100	44000	44000	44000	44000	0
101	20241017	172300	11504100	44000	44000	44000	44000	0
102	20241017	172200	11504100	44000	44000	44000	44000	0
103	20241017	172100	11504100	44000	44000	44000	44000	0
104	20241017	172000	11504100	44000	44000	44000	44000	0
105	20241017	171900	11504100	44000	44000	44000	44000	0
106	20241017	171800	11504100	44000	44000	44000	44000	0
107	20241017	171700	11504100	44000	44000	44000	44000	0
108	20241017	171600	11504100	44000	44000	44000	44000	0
109	20241017	171500	11504100	44000	44000	44000	44000	0
110	20241017	171400	11504100	44000	44000	44000	44000	0
111	20241017	171300	11504100	44000	44000	44000	44000	0
112	20241017	171200	11504100	44000	44000	44000	44000	0
113	20241017	171100	11504100	44000	44000	44000	44000	0
114	20241017	171000	11504100	44000	44000	44000	44000	0
115	20241017	170900	11504100	44000	44000	44000	44000	0
116	20241017	170800	11504100	44000	44000	44000	44000	0
117	20241017	170700	11504100	44000	44000	44000	44000	0
118	20241017	170600	11504100	44000	44000	44000	44000	0
119	20241017	170500	11504100	44000	44000	44000	44000	0
120	20241017	170400	11504100	44000	44000	44000	44000	0
121	20241017	170300	11504100	44000	44000	44000	44000	0
122	20241017	170200	11504100	44000	44000	44000	44000	25
123	20241017	170100	11504100	44000	44000	44000	44000	0
124	20241017	170000	11504100	44000	44000	44000	44000	0
125	20241017	165900	11504100	44000	44000	44000	44000	0
126	20241017	165800	11504100	44000	44000	44000	44000	0
127	20241017	165700	11504100	44000	44000	44000	44000	0
128	20241017	165600	11504100	44000	44000	44000	44000	0
129	20241017	165500	11504100	44000	44000	44000	44000	0
130	20241017	165400	11504100	44000	44000	44000	44000	0
131	20241017	165300	11504100	44000	44000	44000	44000	0
132	20241017	165200	11504100	44000	44000	44000	44000	0
133	20241017	165100	11504100	44000	44000	44000	44000	0
134	20241017	165000	11504100	44000	44000	44000	44000	0
135	20241017	164900	11504100	44000	44000	44000	44000	0
136	20241017	164800	11504100	44000	44000	44000	44000	0
137	20241017	164700	11504100	44000	44000	44000	44000	0
138	20241017	164600	11504100	44000	44000	44000	44000	0
139	20241017	164500	11504100	44000	44000	44000	44000	0
140	20241017	164400	11504100	44000	44000	44000	44000	0
141	20241017	164300	11504100	44000	44000	44000	44000	0
142	20241017	164200	11504100	44000	44000	44000	44000	0
143	20241017	164100	11504100	44000	44000	44000	44000	0
144	20241017	164000	11504100	44000	44000	44000	44000	0
145	20241017	163900	11504100	44000	44000	44000	44000	0
146	20241017	163800	11504100	44000	44000	44000	44000	0
147	20241017	163700	11504100	44000	44000	44000	44000	0
148	20241017	163600	11504100	44000	44000	44000	44000	0
149	20241017	163500	11504100	44000	44000	44000	44000	0
150	20241017	163400	11504100	44000	44000	44000	44000	0
151	20241017	163300	11504100	44000	44000	44000	44000	0
152	20241017	163200	11504100	44000	44000	44000	44000	25
153	20241017	163100	11504100	44000	44000	44000	44000	0
154	20241017	163000	11504100	44000	44000	44000	44000	0
155	20241017	162900	11504100	44000	44000	44000	44000	0
156	20241017	162800	11504100	44000	44000	44000	44000	0
157	20241017	162700	11504100	44000	44000	44000	44000	0
158	20241017	162600	11504100	44000	44000	44000	44000	0
159	20241017	162500	11504100	44000	44000	44000	44000	0
160	20241017	162400	11504100	44000	44000	44000	44000	0
161	20241017	162300	11504100	44000	44000	44000	44000	0
162	20241017	162200	11504100	44000	44000	44000	44000	0
163	20241017	162100	11504100	44000	44000	44000	44000	0
164	20241017	162000	11504100	44000	44000	44000	44000	0
165	20241017	161900	11504100	44000	44000	44000	44000	0
166	20241017	161800	11504100	44000	44000	44000	44000	0
167	20241017	161700	11504100	44000	44000	44000	44000	0
168	20241017	161600	11504100	44000	44000	44000	44000	0
169	20241017	161500	11504100	44000	44000	44000	44000	0
170	20241017	161400	11504100	44000	44000	44000	44000	0
171	20241017	161300	11504100	44000	44000	44000	44000	0
172	20241017	161200	11504100	44000	44000	44000	44000	0
173	20241017	161100	11504100	44000	44000	44000	44000	0
174	20241017	161000	11504100	44000	44000	44000	44000	0
175	20241017	160900	11504100	44000	44000	44000	44000	0
176	20241017	160800	11504100	44000	44000	44000	44000	0
177	20241017	160700	11504100	44000	44000	44000	44000	0
178	20241017	160600	11504100	44000	44000	44000	44000	0
179	20241017	160500	11504100	44000	44000	44000	44000	0
180	20241017	160400	11504100	44000	44000	44000	44000	0
181	20241017	160300	11504100	44000	44000	44000	44000	0
182	20241017	160200	11504100	44000	44000	44000	44000	25
183	20241017	160100	11504100	44000	44000	44000	44000	0
184	20241017	160000	11504100	44000	44000	44000	44000	0
185	20241017	155900	11504100	44000	44000	44000	44000	0
186	20241017	155800	11504100	44000	44000	44000	44000	0
187	20241017	155700	11504100	44000	44000	44000	44000	0
188	20241017	155600	11504100	44000	44000	44000	44000	0
189	20241017	155500	11504100	44000	44000	44000	44000	0
190	20241017	155400	11504100	44000	44000	44000	44000	0
191	20241017	155300	11504100	44000	44000	44000	44000	0
192	20241017	155200	11504100	44000	44000	44000	44000	0
193	20241017	155100	11504100	44000	44000	44000	44000	0
194	20241017	155000	11504100	44000	44000	44000	44000	0
195	20241017	154900	11504100	44000	44000	44000	44000	0
196	20241017	154800	11504100	44000	44000	44000	44000	0
197	20241017	154700	11504100	44000	44000	44000	44000	0
198	20241017	154600	11504100	44000	44000	44000	44000	0
199	20241017	154500	11504100	44000	44000	44000	44000	0
200	20241017	154400	11504100	44000	44000	44000	44000	0
201	20241017	154300	11504100	44000	44000	44000	44000	0
202	20241017	154200	11504100	44000	44000	44000	44000	0
203	20241017	154100	11504100	44000	44000	44000	44000	0
204	20241017	154000	11504100	44000	44000	44000	44000	0
205	20241017	153900	11504100	44000	44000	44000	44000	0
206	20241017	153800	11504100	44000	44000	44000	44000	0
207	20241017	153700	11504100	44000	44000	44000	44000	0
208	20241017	153600	11504100	44000	44000	44000	44000	0
209	20241017	153500	11504100	44000	44000	44000	44000	0
210	20241017	153400	11504100	44000	44000	44000	44000	0
211	20241017	153300	11504100	44000	44000	44000	44000	0
212	20241017	153200	11504100	44000	44000	44000	44000	25
213	20241017	153100	11504100	44000	44000	44000	44000	0
214	20241017	153000	11504100	44000	44000	44000	44000	25
215	20241017	152900	10404100	43850	43850	43850	43850	0
216	20241017	152800	10404100	43850	43850	43850	43850	0
217	20241017	152700	10404100	43850	43850	43850	43850	0
218	20241017	152600	10404100	43850	43850	43850	43850	0
219	20241017	152500	10404100	43850	43850	43850	43850	0
220	20241017	152400	10404100	43850	43850	43850	43850	0
221	20241017	152300	10404100	43850	43850	43850	43850	0
222	20241017	152200	10404100	43850	43850	43850	43850	0
223	20241017	152100	10404100	43850	43850	43850	43850	0
224	20241017	152000	10404100	43850	43850	43850	43850	0
225	20241017	151900	10404100	43850	43850	43850	43850	0
226	20241017	151800	10404100	43850	43850	43850	43850	0
227	20241017	151700	10404100	43850	43850	43850	43850	4
228	20241017	151600	10228700	43850	43850	43850	43850	1
229	20241017	151500	10184850	43850	43850	43850	43850	1
230	20241017	151400	10141000	43850	43850	43850	43850	1
231	20241017	151300	10097150	43600	43600	43600	43600	0
232	20241017	151200	10097150	43600	43600	43600	43600	5
233	20241017	151100	9879150	43850	43850	43850	43850	0
234	20241017	151000	9879150	43850	43900	43900	43850	2
235	20241017	150900	9791400	43850	43850	43850	43850	1
236	20241017	150800	9747550	43850	43850	43850	43850	0
237	20241017	150700	9747550	43850	43850	43850	43850	3
238	20241017	150600	9616000	43900	43900	43900	43900	0
239	20241017	150500	9616000	43900	43900	43900	43900	1
240	20241017	150400	9572100	43600	43600	43600	43600	0
241	20241017	150300	9572100	43600	43600	43600	43600	0
242	20241017	150200	9572100	43600	43600	43600	43600	0
243	20241017	150100	9572100	43600	43600	43600	43600	0
244	20241017	150000	9572100	43600	43600	43600	43600	1
245	20241017	145900	9528500	43900	44000	44000	43900	5
246	20241017	145800	9308900	44000	44000	44000	44000	1
247	20241017	145700	9264900	43900	43900	43900	43900	3
248	20241017	145600	9133200	43850	43850	43850	43850	4
249	20241017	145500	8957800	43900	43900	43900	43900	1
250	20241017	145400	8913900	43900	43900	43900	43900	0
251	20241017	145300	8913900	43900	43900	43900	43900	2
252	20241017	145200	8826100	43900	43900	43900	43900	1
253	20241017	145100	8782200	43900	43900	43900	43900	1
254	20241017	145000	8738300	43850	43850	43850	43850	3
255	20241017	144900	8606750	43850	43850	43850	43850	3
256	20241017	144800	8475200	43900	43850	43900	43850	4
257	20241017	144700	8299750	43900	43900	43900	43900	0
258	20241017	144600	8299750	43900	43900	43900	43900	0
259	20241017	144500	8299750	43900	43900	43900	43900	0
260	20241017	144400	8299750	43900	43900	43900	43900	0
261	20241017	144300	8299750	43900	43900	43900	43900	1
262	20241017	144200	8255850	43900	43900	43900	43900	0
263	20241017	144100	8255850	43900	43900	43900	43900	0
264	20241017	144000	8255850	43900	43900	43900	43900	0
265	20241017	143900	8255850	43900	43800	43900	43800	34
266	20241017	143800	6766050	43750	43750	43750	43750	2
267	20241017	143700	6678550	43750	43750	43750	43750	0
268	20241017	143600	6678550	43750	43750	43750	43750	0
269	20241017	143500	6678550	43750	43750	43750	43750	0
270	20241017	143400	6678550	43750	43750	43750	43750	0
271	20241017	143300	6678550	43750	43750	43750	43750	0
272	20241017	143200	6678550	43750	43750	43750	43750	0
273	20241017	143100	6678550	43750	43750	43750	43750	0
274	20241017	143000	6678550	43750	43750	43750	43750	0
275	20241017	142900	6678550	43750	43750	43750	43750	0
276	20241017	142800	6678550	43750	43750	43750	43750	8
277	20241017	142700	6328550	43600	43600	43600	43600	0
278	20241017	142600	6328550	43600	43600	43600	43600	0
279	20241017	142500	6328550	43600	43600	43600	43600	0
280	20241017	142400	6328550	43600	43600	43600	43600	0
281	20241017	142300	6328550	43600	43550	43600	43550	26
282	20241017	142200	5195100	43750	43750	43750	43750	0
283	20241017	142100	5195100	43750	43750	43750	43750	0
284	20241017	142000	5195100	43750	43750	43750	43750	0
285	20241017	141900	5195100	43750	43750	43750	43750	0
286	20241017	141800	5195100	43750	43750	43750	43750	0
287	20241017	141700	5195100	43750	43750	43750	43750	0
288	20241017	141600	5195100	43750	43750	43750	43750	0
289	20241017	141500	5195100	43750	43750	43750	43750	0
290	20241017	141400	5195100	43750	43750	43750	43750	0
291	20241017	141300	5195100	43750	43750	43750	43750	0
292	20241017	141200	5195100	43750	43750	43750	43750	0
293	20241017	141100	5195100	43750	43750	43750	43750	0
294	20241017	141000	5195100	43750	43750	43750	43750	0
295	20241017	140900	5195100	43750	43750	43750	43750	0
296	20241017	140800	5195100	43750	43750	43750	43750	0
297	20241017	140700	5195100	43750	43750	43750	43750	0
298	20241017	140600	5195100	43750	43750	43750	43750	0
299	20241017	140500	5195100	43750	43750	43750	43750	0
300	20241017	140400	5195100	43750	43750	43750	43750	0
301	20241017	140300	5195100	43750	43750	43750	43750	0
302	20241017	140200	5195100	43750	43750	43750	43750	0
303	20241017	140100	5195100	43750	43750	43750	43750	0
304	20241017	140000	5195100	43750	43750	43750	43750	0
305	20241017	135900	5195100	43750	43750	43750	43750	1
306	20241017	135800	5151350	43750	43750	43750	43750	0
307	20241017	135700	5151350	43750	43750	43750	43750	0
308	20241017	135600	5151350	43750	43750	43750	43750	0
309	20241017	135500	5151350	43750	43750	43750	43750	0
310	20241017	135400	5151350	43750	43750	43750	43750	0
311	20241017	135300	5151350	43750	43750	43750	43750	2
312	20241017	135200	5063850	43800	43800	43800	43800	0
313	20241017	135100	5063850	43800	43800	43800	43800	0
314	20241017	135000	5063850	43800	43800	43800	43800	0
315	20241017	134900	5063850	43800	43800	43800	43800	1
316	20241017	134800	5020050	43800	43800	43800	43800	0
317	20241017	134700	5020050	43800	43800	43800	43800	0
318	20241017	134600	5020050	43800	43800	43800	43800	1
319	20241017	134500	4976250	43800	43800	43800	43800	0
320	20241017	134400	4976250	43800	43800	43800	43800	0
321	20241017	134300	4976250	43800	43800	43800	43800	0
322	20241017	134200	4976250	43800	43800	43800	43800	0
323	20241017	134100	4976250	43800	43800	43800	43800	0
324	20241017	134000	4976250	43800	43750	43800	43750	2
325	20241017	133900	4888700	43400	43400	43400	43400	0
326	20241017	133800	4888700	43400	43400	43400	43400	0
327	20241017	133700	4888700	43400	43400	43400	43400	0
328	20241017	133600	4888700	43400	43400	43400	43400	0
329	20241017	133500	4888700	43400	43400	43400	43400	0
330	20241017	133400	4888700	43400	43400	43400	43400	0
331	20241017	133300	4888700	43400	43400	43400	43400	0
332	20241017	133200	4888700	43400	43400	43400	43400	0
333	20241017	133100	4888700	43400	43400	43400	43400	0
334	20241017	133000	4888700	43400	43400	43400	43400	0
335	20241017	132900	4888700	43400	43400	43400	43400	0
336	20241017	132800	4888700	43400	43400	43400	43400	0
337	20241017	132700	4888700	43400	43400	43400	43400	0
338	20241017	132600	4888700	43400	43400	43400	43400	0
339	20241017	132500	4888700	43400	43400	43400	43400	0
340	20241017	132400	4888700	43400	43400	43400	43400	0
341	20241017	132300	4888700	43400	43400	43400	43400	0
342	20241017	132200	4888700	43400	43400	43400	43400	0
343	20241017	132100	4888700	43400	43400	43400	43400	0
344	20241017	132000	4888700	43400	43400	43400	43400	0
345	20241017	131900	4888700	43400	43400	43400	43400	0
346	20241017	131800	4888700	43400	43400	43400	43400	0
347	20241017	131700	4888700	43400	43400	43400	43400	0
348	20241017	131600	4888700	43400	43400	43400	43400	0
349	20241017	131500	4888700	43400	43400	43400	43400	0
350	20241017	131400	4888700	43400	43400	43400	43400	0
351	20241017	131300	4888700	43400	43400	43400	43400	0
352	20241017	131200	4888700	43400	43400	43400	43400	0
353	20241017	131100	4888700	43400	43400	43400	43400	0
354	20241017	131000	4888700	43400	43400	43400	43400	0
355	20241017	130900	4888700	43400	43400	43400	43400	0
356	20241017	130800	4888700	43400	43400	43400	43400	0
357	20241017	130700	4888700	43400	43400	43400	43400	0
358	20241017	130600	4888700	43400	43400	43400	43400	0
359	20241017	130500	4888700	43400	43400	43400	43400	0
360	20241017	130400	4888700	43400	43400	43400	43400	0
361	20241017	130300	4888700	43400	43400	43400	43400	0
362	20241017	130200	4888700	43400	43400	43400	43400	0
363	20241017	130100	4888700	43400	43400	43400	43400	0
364	20241017	130000	4888700	43400	43400	43400	43400	1
365	20241017	125900	4845300	43800	43800	43800	43800	0
366	20241017	125800	4845300	43800	43800	43800	43800	0
367	20241017	125700	4845300	43800	43800	43800	43800	0
368	20241017	125600	4845300	43800	43800	43800	43800	0
369	20241017	125500	4845300	43800	43800	43800	43800	0
370	20241017	125400	4845300	43800	43800	43800	43800	0
371	20241017	125300	4845300	43800	43800	43800	43800	0
372	20241017	125200	4845300	43800	43800	43800	43800	0
373	20241017	125100	4845300	43800	43800	43800	43800	0
374	20241017	125000	4845300	43800	43800	43800	43800	0
375	20241017	124900	4845300	43800	43800	43800	43800	0
376	20241017	124800	4845300	43800	43800	43800	43800	0
377	20241017	124700	4845300	43800	43800	43800	43800	0
378	20241017	124600	4845300	43800	43800	43800	43800	0
379	20241017	124500	4845300	43800	43800	43800	43800	0
380	20241017	124400	4845300	43800	43800	43800	43800	0
381	20241017	124300	4845300	43800	43800	43800	43800	0
382	20241017	124200	4845300	43800	43800	43800	43800	0
383	20241017	124100	4845300	43800	43800	43800	43800	0
384	20241017	124000	4845300	43800	43800	43800	43800	0
385	20241017	123900	4845300	43800	43800	43800	43800	0
386	20241017	123800	4845300	43800	43800	43800	43800	0
387	20241017	123700	4845300	43800	43800	43800	43800	0
388	20241017	123600	4845300	43800	43800	43800	43800	0
389	20241017	123500	4845300	43800	43800	43800	43800	0
390	20241017	123400	4845300	43800	43800	43800	43800	0
391	20241017	123300	4845300	43800	43800	43800	43800	0
392	20241017	123200	4845300	43800	43800	43800	43800	0
393	20241017	123100	4845300	43800	43800	43800	43800	0
394	20241017	123000	4845300	43800	43800	43800	43800	0
395	20241017	122900	4845300	43800	43800	43800	43800	0
396	20241017	122800	4845300	43800	43800	43800	43800	0
397	20241017	122700	4845300	43800	43800	43800	43800	0
398	20241017	122600	4845300	43800	43800	43800	43800	0
399	20241017	122500	4845300	43800	43800	43800	43800	0
400	20241017	122400	4845300	43800	43800	43800	43800	0
401	20241017	122300	4845300	43800	43800	43800	43800	0
402	20241017	122200	4845300	43800	43800	43800	43800	0
403	20241017	122100	4845300	43800	43800	43800	43800	0
404	20241017	122000	4845300	43800	43800	43800	43800	0
405	20241017	121900	4845300	43800	43800	43800	43800	0
406	20241017	121800	4845300	43800	43800	43800	43800	0
407	20241017	121700	4845300	43800	43800	43800	43800	0
408	20241017	121600	4845300	43800	43800	43800	43800	0
409	20241017	121500	4845300	43800	43800	43800	43800	0
410	20241017	121400	4845300	43800	43800	43800	43800	0
411	20241017	121300	4845300	43800	43800	43800	43800	0
412	20241017	121200	4845300	43800	43800	43800	43800	0
413	20241017	121100	4845300	43800	43800	43800	43800	0
414	20241017	121000	4845300	43800	43800	43800	43800	0
415	20241017	120900	4845300	43800	43800	43800	43800	0
416	20241017	120800	4845300	43800	43800	43800	43800	0
417	20241017	120700	4845300	43800	43800	43800	43800	0
418	20241017	120600	4845300	43800	43800	43800	43800	0
419	20241017	120500	4845300	43800	43800	43800	43800	0
420	20241017	120400	4845300	43800	43800	43800	43800	0
421	20241017	120300	4845300	43800	43800	43800	43800	0
422	20241017	120200	4845300	43800	43800	43800	43800	0
423	20241017	120100	4845300	43800	43800	43800	43800	0
424	20241017	120000	4845300	43800	43800	43800	43800	0
425	20241017	115900	4845300	43800	43800	43800	43800	0
426	20241017	115800	4845300	43800	43800	43800	43800	0
427	20241017	115700	4845300	43800	43800	43800	43800	0
428	20241017	115600	4845300	43800	43800	43800	43800	0
429	20241017	115500	4845300	43800	43800	43800	43800	0
430	20241017	115400	4845300	43800	43800	43800	43800	0
431	20241017	115300	4845300	43800	43800	43800	43800	0
432	20241017	115200	4845300	43800	43800	43800	43800	0
433	20241017	115100	4845300	43800	43800	43800	43800	0
434	20241017	115000	4845300	43800	43800	43800	43800	0
435	20241017	114900	4845300	43800	43800	43800	43800	0
436	20241017	114800	4845300	43800	43800	43800	43800	0
437	20241017	114700	4845300	43800	43800	43800	43800	0
438	20241017	114600	4845300	43800	43800	43800	43800	0
439	20241017	114500	4845300	43800	43800	43800	43800	0
440	20241017	114400	4845300	43800	43800	43800	43800	0
441	20241017	114300	4845300	43800	43800	43800	43800	0
442	20241017	114200	4845300	43800	43800	43800	43800	0
443	20241017	114100	4845300	43800	43800	43800	43800	0
444	20241017	114000	4845300	43800	43800	43800	43800	0
445	20241017	113900	4845300	43800	43800	43800	43800	0
446	20241017	113800	4845300	43800	43800	43800	43800	0
447	20241017	113700	4845300	43800	43800	43800	43800	0
448	20241017	113600	4845300	43800	43800	43800	43800	0
449	20241017	113500	4845300	43800	43800	43800	43800	0
450	20241017	113400	4845300	43800	43800	43800	43800	0
451	20241017	113300	4845300	43800	43800	43800	43800	0
452	20241017	113200	4845300	43800	43800	43800	43800	0
453	20241017	113100	4845300	43800	43800	43800	43800	0
454	20241017	113000	4845300	43800	43800	43800	43800	0
455	20241017	112900	4845300	43800	43800	43800	43800	0
456	20241017	112800	4845300	43800	43800	43800	43800	0
457	20241017	112700	4845300	43800	43800	43800	43800	0
458	20241017	112600	4845300	43800	43800	43800	43800	0
459	20241017	112500	4845300	43800	43800	43800	43800	0
460	20241017	112400	4845300	43800	43800	43800	43800	0
461	20241017	112300	4845300	43800	43800	43800	43800	0
462	20241017	112200	4845300	43800	43800	43800	43800	1
463	20241017	112100	4801500	43800	43800	43800	43800	0
464	20241017	112000	4801500	43800	43800	43800	43800	0
465	20241017	111900	4801500	43800	43800	43800	43800	0
466	20241017	111800	4801500	43800	43800	43800	43800	0
467	20241017	111700	4801500	43800	43800	43800	43800	0
468	20241017	111600	4801500	43800	43800	43800	43800	0
469	20241017	111500	4801500	43800	43800	43800	43800	0
470	20241017	111400	4801500	43800	43800	43800	43800	0
471	20241017	111300	4801500	43800	43800	43800	43800	0
472	20241017	111200	4801500	43800	43800	43800	43800	2
473	20241017	111100	4713900	43800	43800	43800	43800	0
474	20241017	111000	4713900	43800	43800	43800	43800	0
475	20241017	110900	4713900	43800	43800	43800	43800	0
476	20241017	110800	4713900	43800	43800	43800	43800	0
477	20241017	110700	4713900	43800	43800	43800	43800	0
478	20241017	110600	4713900	43800	43800	43800	43800	0
479	20241017	110500	4713900	43800	43800	43800	43800	0
480	20241017	110400	4713900	43800	43800	43800	43800	0
481	20241017	110300	4713900	43800	43800	43800	43800	0
482	20241017	110200	4713900	43800	43800	43800	43800	6
483	20241017	110100	4451100	43800	43800	43800	43800	0
484	20241017	110000	4451100	43800	43300	43800	43250	21
485	20241017	105900	3537150	43800	43800	43800	43800	0
486	20241017	105800	3537150	43800	43800	43800	43800	0
487	20241017	105700	3537150	43800	43800	43800	43800	0
488	20241017	105600	3537150	43800	43800	43800	43800	0
489	20241017	105500	3537150	43800	43800	43800	43800	0
490	20241017	105400	3537150	43800	43800	43800	43800	0
491	20241017	105300	3537150	43800	43800	43800	43800	0
492	20241017	105200	3537150	43800	43800	43800	43800	0
493	20241017	105100	3537150	43800	43800	43800	43800	0
494	20241017	105000	3537150	43800	43800	43800	43800	0
495	20241017	104900	3537150	43800	43800	43800	43800	0
496	20241017	104800	3537150	43800	43800	43800	43800	0
497	20241017	104700	3537150	43800	43800	43800	43800	0
498	20241017	104600	3537150	43800	43800	43800	43800	0
499	20241017	104500	3537150	43800	43800	43800	43800	0
500	20241017	104400	3537150	43800	43800	43800	43800	0
501	20241017	104300	3537150	43800	43800	43800	43800	0
502	20241017	104200	3537150	43800	43800	43800	43800	0
503	20241017	104100	3537150	43800	43800	43800	43800	0
504	20241017	104000	3537150	43800	43800	43800	43800	0
505	20241017	103900	3537150	43800	43800	43800	43800	0
506	20241017	103800	3537150	43800	43800	43800	43800	0
507	20241017	103700	3537150	43800	43800	43800	43800	0
508	20241017	103600	3537150	43800	43800	43800	43800	0
509	20241017	103500	3537150	43800	43800	43800	43800	0
510	20241017	103400	3537150	43800	43800	43800	43800	0
511	20241017	103300	3537150	43800	43800	43800	43800	0
512	20241017	103200	3537150	43800	43800	43800	43800	0
513	20241017	103100	3537150	43800	43800	43800	43800	0
514	20241017	103000	3537150	43800	43800	43800	43800	0
515	20241017	102900	3537150	43800	43800	43800	43800	0
516	20241017	102800	3537150	43800	43800	43800	43800	0
517	20241017	102700	3537150	43800	43800	43800	43800	0
518	20241017	102600	3537150	43800	43800	43800	43800	0
519	20241017	102500	3537150	43800	43800	43800	43800	0
520	20241017	102400	3537150	43800	43800	43800	43800	0
521	20241017	102300	3537150	43800	43800	43800	43800	0
522	20241017	102200	3537150	43800	43800	43800	43800	1
523	20241017	102100	3493350	43800	43800	43800	43800	0
524	20241017	102000	3493350	43800	43800	43800	43800	0
525	20241017	101900	3493350	43800	43800	43800	43800	0
526	20241017	101800	3493350	43800	43800	43800	43800	0
527	20241017	101700	3493350	43800	43800	43800	43800	3
528	20241017	101600	3361950	43450	43450	43450	43450	0
529	20241017	101500	3361950	43450	43450	43450	43450	0
530	20241017	101400	3361950	43450	43450	43450	43450	0
531	20241017	101300	3361950	43450	43800	43800	43450	8
532	20241017	101200	3011900	43450	43450	43450	43450	0
533	20241017	101100	3011900	43450	43450	43450	43450	0
534	20241017	101000	3011900	43450	43450	43450	43450	11
535	20241017	100900	2533950	43500	43500	43500	43500	6
536	20241017	100800	2272950	43600	43800	43800	43600	6
537	20241017	100700	2010350	43550	43550	43550	43550	0
538	20241017	100600	2010350	43550	43550	43550	43550	0
539	20241017	100500	2010350	43550	43600	43600	43550	17
540	20241017	100400	1269550	43850	43850	43850	43850	0
541	20241017	100300	1269550	43850	43850	43850	43850	0
542	20241017	100200	1269550	43850	43850	43850	43850	0
543	20241017	100100	1269550	43850	43850	43850	43850	0
544	20241017	100000	1269550	43850	43850	43850	43850	0
545	20241017	095900	1269550	43850	43850	43850	43850	0
546	20241017	095800	1269550	43850	43850	43850	43850	0
547	20241017	095700	1269550	43850	43850	43850	43850	0
548	20241017	095600	1269550	43850	43850	43850	43850	0
549	20241017	095500	1269550	43850	43850	43850	43850	0
550	20241017	095400	1269550	43850	43850	43850	43850	0
551	20241017	095300	1269550	43850	43850	43850	43850	0
552	20241017	095200	1269550	43850	43850	43850	43850	0
553	20241017	095100	1269550	43850	43850	43850	43850	0
554	20241017	095000	1269550	43850	43850	43850	43850	0
555	20241017	094900	1269550	43850	43850	43850	43850	0
556	20241017	094800	1269550	43850	43850	43850	43850	1
557	20241017	094700	1225700	43800	43800	43800	43800	0
558	20241017	094600	1225700	43800	43800	43800	43800	0
559	20241017	094500	1225700	43800	43800	43800	43800	0
560	20241017	094400	1225700	43800	43800	43800	43800	0
561	20241017	094300	1225700	43800	43800	43800	43800	2
562	20241017	094200	1138100	43700	43700	43700	43700	6
563	20241017	094100	875900	43850	43850	43850	43850	0
564	20241017	094000	875900	43850	43850	43850	43850	0
565	20241017	093900	875900	43850	43850	43850	43850	0
566	20241017	093800	875900	43850	43850	43850	43850	1
567	20241017	093700	832050	43600	43600	43600	43600	1
568	20241017	093600	788450	43800	43800	43800	43800	0
569	20241017	093500	788450	43800	43800	43800	43800	0
570	20241017	093400	788450	43800	43800	43800	43800	2
571	20241017	093300	700850	43850	43850	43850	43850	0
572	20241017	093200	700850	43850	43850	43850	43850	0
573	20241017	093100	700850	43850	43850	43850	43850	0
574	20241017	093000	700850	43850	43850	43850	43850	0
575	20241017	092900	700850	43850	43800	43850	43800	10
576	20241017	092800	262400	43950	43950	43950	43950	0
577	20241017	092700	262400	43950	43950	43950	43950	0
578	20241017	092600	262400	43950	43950	43950	43950	0
579	20241017	092500	262400	43950	43950	43950	43950	0
580	20241017	092400	262400	43950	43950	43950	43950	0
581	20241017	092300	262400	43950	43950	43950	43950	0
582	20241017	092200	262400	43950	43950	43950	43950	0
583	20241017	092100	262400	43950	43950	43950	43950	0
584	20241017	092000	262400	43950	43950	43950	43950	0
585	20241017	091900	262400	43950	43950	43950	43950	0
586	20241017	091800	262400	43950	43950	43950	43950	0
587	20241017	091700	262400	43950	43950	43950	43950	0
588	20241017	091600	262400	43950	43950	43950	43950	0
589	20241017	091500	262400	43950	43950	43950	43950	0
590	20241017	091400	262400	43950	43950	43950	43950	0
591	20241017	091300	262400	43950	43950	43950	43950	0
592	20241017	091200	262400	43950	43950	43950	43950	0
593	20241017	091100	262400	43950	43950	43950	43950	1
594	20241017	091000	218450	44000	44000	44000	44000	0
595	20241017	090900	218450	44000	44000	44000	44000	0
596	20241017	090800	218450	44000	44000	44000	44000	0
597	20241017	090700	218450	44000	44000	44000	44000	0
598	20241017	090600	218450	44000	44000	44000	44000	0
599	20241017	090500	218450	44000	44000	44000	44000	1
600	20241017	090400	174450	44100	44100	44100	44100	0
601	20241017	090300	174450	44100	44100	44100	44100	0
602	20241017	090200	174450	44100	44100	44100	44100	0
603	20241017	090100	174450	44100	44100	44100	44100	0
604	20241017	090000	174450	44100	43450	44100	43450	4