KissMeData/016800/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185700	7008600	29300	29300	29300	29300	10
3	20231023	185600	7008600	29300	29300	29300	29300	0
4	20231023	185500	7008600	29300	29300	29300	29300	0
5	20231023	185400	7008600	29300	29300	29300	29300	0
6	20231023	185300	7008600	29300	29300	29300	29300	0
7	20231023	185200	7008600	29300	29300	29300	29300	0
8	20231023	185100	7008600	29300	29300	29300	29300	0
9	20231023	185000	7008600	29300	29300	29300	29300	0
10	20231023	184900	7008600	29300	29300	29300	29300	0
11	20231023	184800	7008600	29300	29300	29300	29300	0
12	20231023	184700	7008600	29300	29300	29300	29300	0
13	20231023	184600	7008600	29300	29300	29300	29300	0
14	20231023	184500	7008600	29300	29300	29300	29300	0
15	20231023	184400	7008600	29300	29300	29300	29300	0
16	20231023	184300	7008600	29300	29300	29300	29300	0
17	20231023	184200	7008600	29300	29300	29300	29300	0
18	20231023	184100	7008600	29300	29300	29300	29300	0
19	20231023	184000	7008600	29300	29300	29300	29300	0
20	20231023	183900	7008600	29300	29300	29300	29300	0
21	20231023	183800	7008600	29300	29300	29300	29300	0
22	20231023	183700	7008600	29300	29300	29300	29300	0
23	20231023	183600	7008600	29300	29300	29300	29300	0
24	20231023	183500	7008600	29300	29300	29300	29300	0
25	20231023	183400	7008600	29300	29300	29300	29300	0
26	20231023	183300	7008600	29300	29300	29300	29300	0
27	20231023	183200	7008600	29300	29300	29300	29300	0
28	20231023	183100	7008600	29300	29300	29300	29300	0
29	20231023	183000	7008600	29300	29300	29300	29300	0
30	20231023	182900	7008600	29300	29300	29300	29300	0
31	20231023	182800	7008600	29300	29300	29300	29300	0
32	20231023	182700	7008600	29300	29300	29300	29300	10
33	20231023	182600	7008600	29300	29300	29300	29300	0
34	20231023	182500	7008600	29300	29300	29300	29300	0
35	20231023	182400	7008600	29300	29300	29300	29300	0
36	20231023	182300	7008600	29300	29300	29300	29300	0
37	20231023	182200	7008600	29300	29300	29300	29300	0
38	20231023	182100	7008600	29300	29300	29300	29300	0
39	20231023	182000	7008600	29300	29300	29300	29300	0
40	20231023	181900	7008600	29300	29300	29300	29300	0
41	20231023	181800	7008600	29300	29300	29300	29300	0
42	20231023	181700	7008600	29300	29300	29300	29300	0
43	20231023	181600	7008600	29300	29300	29300	29300	0
44	20231023	181500	7008600	29300	29300	29300	29300	0
45	20231023	181400	7008600	29300	29300	29300	29300	0
46	20231023	181300	7008600	29300	29300	29300	29300	0
47	20231023	181200	7008600	29300	29300	29300	29300	0
48	20231023	181100	7008600	29300	29300	29300	29300	0
49	20231023	181000	7008600	29300	29300	29300	29300	0
50	20231023	180900	7008600	29300	29300	29300	29300	0
51	20231023	180800	7008600	29300	29300	29300	29300	0
52	20231023	180700	7008600	29300	29300	29300	29300	0
53	20231023	180600	7008600	29300	29300	29300	29300	0
54	20231023	180500	7008600	29300	29300	29300	29300	0
55	20231023	180400	7008600	29300	29300	29300	29300	0
56	20231023	180300	7008600	29300	29300	29300	29300	0
57	20231023	180200	7008600	29300	29300	29300	29300	0
58	20231023	180100	7008600	29300	29300	29300	29300	0
59	20231023	180000	7008600	29300	29300	29300	29300	0
60	20231023	175900	7008600	29300	29300	29300	29300	0
61	20231023	175800	7008600	29300	29300	29300	29300	0
62	20231023	175700	7008600	29300	29300	29300	29300	10
63	20231023	175600	7008600	29300	29300	29300	29300	0
64	20231023	175500	7008600	29300	29300	29300	29300	0
65	20231023	175400	7008600	29300	29300	29300	29300	0
66	20231023	175300	7008600	29300	29300	29300	29300	0
67	20231023	175200	7008600	29300	29300	29300	29300	0
68	20231023	175100	7008600	29300	29300	29300	29300	0
69	20231023	175000	7008600	29300	29300	29300	29300	0
70	20231023	174900	7008600	29300	29300	29300	29300	0
71	20231023	174800	7008600	29300	29300	29300	29300	0
72	20231023	174700	7008600	29300	29300	29300	29300	0
73	20231023	174600	7008600	29300	29300	29300	29300	0
74	20231023	174500	7008600	29300	29300	29300	29300	0
75	20231023	174400	7008600	29300	29300	29300	29300	0
76	20231023	174300	7008600	29300	29300	29300	29300	0
77	20231023	174200	7008600	29300	29300	29300	29300	0
78	20231023	174100	7008600	29300	29300	29300	29300	0
79	20231023	174000	7008600	29300	29300	29300	29300	0
80	20231023	173900	7008600	29300	29300	29300	29300	0
81	20231023	173800	7008600	29300	29300	29300	29300	0
82	20231023	173700	7008600	29300	29300	29300	29300	0
83	20231023	173600	7008600	29300	29300	29300	29300	0
84	20231023	173500	7008600	29300	29300	29300	29300	0
85	20231023	173400	7008600	29300	29300	29300	29300	0
86	20231023	173300	7008600	29300	29300	29300	29300	0
87	20231023	173200	7008600	29300	29300	29300	29300	0
88	20231023	173100	7008600	29300	29300	29300	29300	0
89	20231023	173000	7008600	29300	29300	29300	29300	0
90	20231023	172900	7008600	29300	29300	29300	29300	0
91	20231023	172800	7008600	29300	29300	29300	29300	0
92	20231023	172700	7008600	29300	29300	29300	29300	10
93	20231023	172600	7008600	29300	29300	29300	29300	0
94	20231023	172500	7008600	29300	29300	29300	29300	0
95	20231023	172400	7008600	29300	29300	29300	29300	0
96	20231023	172300	7008600	29300	29300	29300	29300	0
97	20231023	172200	7008600	29300	29300	29300	29300	0
98	20231023	172100	7008600	29300	29300	29300	29300	0
99	20231023	172000	7008600	29300	29300	29300	29300	0
100	20231023	171900	7008600	29300	29300	29300	29300	0
101	20231023	171800	7008600	29300	29300	29300	29300	0
102	20231023	171700	7008600	29300	29300	29300	29300	0
103	20231023	171600	7008600	29300	29300	29300	29300	0
104	20231023	171500	7008600	29300	29300	29300	29300	0
105	20231023	171400	7008600	29300	29300	29300	29300	0
106	20231023	171300	7008600	29300	29300	29300	29300	0
107	20231023	171200	7008600	29300	29300	29300	29300	0
108	20231023	171100	7008600	29300	29300	29300	29300	0
109	20231023	171000	7008600	29300	29300	29300	29300	0
110	20231023	170900	7008600	29300	29300	29300	29300	0
111	20231023	170800	7008600	29300	29300	29300	29300	0
112	20231023	170700	7008600	29300	29300	29300	29300	0
113	20231023	170600	7008600	29300	29300	29300	29300	0
114	20231023	170500	7008600	29300	29300	29300	29300	0
115	20231023	170400	7008600	29300	29300	29300	29300	0
116	20231023	170300	7008600	29300	29300	29300	29300	0
117	20231023	170200	7008600	29300	29300	29300	29300	0
118	20231023	170100	7008600	29300	29300	29300	29300	0
119	20231023	170000	7008600	29300	29300	29300	29300	0
120	20231023	165900	7008600	29300	29300	29300	29300	0
121	20231023	165800	7008600	29300	29300	29300	29300	0
122	20231023	165700	7008600	29300	29300	29300	29300	10
123	20231023	165600	7008600	29300	29300	29300	29300	0
124	20231023	165500	7008600	29300	29300	29300	29300	0
125	20231023	165400	7008600	29300	29300	29300	29300	0
126	20231023	165300	7008600	29300	29300	29300	29300	0
127	20231023	165200	7008600	29300	29300	29300	29300	0
128	20231023	165100	7008600	29300	29300	29300	29300	0
129	20231023	165000	7008600	29300	29300	29300	29300	0
130	20231023	164900	7008600	29300	29300	29300	29300	0
131	20231023	164800	7008600	29300	29300	29300	29300	0
132	20231023	164700	7008600	29300	29300	29300	29300	0
133	20231023	164600	7008600	29300	29300	29300	29300	0
134	20231023	164500	7008600	29300	29300	29300	29300	0
135	20231023	164400	7008600	29300	29300	29300	29300	0
136	20231023	164300	7008600	29300	29300	29300	29300	0
137	20231023	164200	7008600	29300	29300	29300	29300	0
138	20231023	164100	7008600	29300	29300	29300	29300	0
139	20231023	164000	7008600	29300	29300	29300	29300	0
140	20231023	163900	7008600	29300	29300	29300	29300	0
141	20231023	163800	7008600	29300	29300	29300	29300	0
142	20231023	163700	7008600	29300	29300	29300	29300	0
143	20231023	163600	7008600	29300	29300	29300	29300	0
144	20231023	163500	7008600	29300	29300	29300	29300	0
145	20231023	163400	7008600	29300	29300	29300	29300	0
146	20231023	163300	7008600	29300	29300	29300	29300	0
147	20231023	163200	7008600	29300	29300	29300	29300	0
148	20231023	163100	7008600	29300	29300	29300	29300	0
149	20231023	163000	7008600	29300	29300	29300	29300	0
150	20231023	162900	7008600	29300	29300	29300	29300	0
151	20231023	162800	7008600	29300	29300	29300	29300	0
152	20231023	162700	7008600	29300	29300	29300	29300	10
153	20231023	162600	7008600	29300	29300	29300	29300	0
154	20231023	162500	7008600	29300	29300	29300	29300	0
155	20231023	162400	7008600	29300	29300	29300	29300	0
156	20231023	162300	7008600	29300	29300	29300	29300	0
157	20231023	162200	7008600	29300	29300	29300	29300	0
158	20231023	162100	7008600	29300	29300	29300	29300	0
159	20231023	162000	7008600	29300	29300	29300	29300	0
160	20231023	161900	7008600	29300	29300	29300	29300	0
161	20231023	161800	7008600	29300	29300	29300	29300	0
162	20231023	161700	7008600	29300	29300	29300	29300	0
163	20231023	161600	7008600	29300	29300	29300	29300	0
164	20231023	161500	7008600	29300	29300	29300	29300	0
165	20231023	161400	7008600	29300	29300	29300	29300	0
166	20231023	161300	7008600	29300	29300	29300	29300	0
167	20231023	161200	7008600	29300	29300	29300	29300	0
168	20231023	161100	7008600	29300	29300	29300	29300	0
169	20231023	161000	7008600	29300	29300	29300	29300	0
170	20231023	160900	7008600	29300	29300	29300	29300	0
171	20231023	160800	7008600	29300	29300	29300	29300	0
172	20231023	160700	7008600	29300	29300	29300	29300	0
173	20231023	160600	7008600	29300	29300	29300	29300	0
174	20231023	160500	7008600	29300	29300	29300	29300	0
175	20231023	160400	7008600	29300	29300	29300	29300	0
176	20231023	160300	7008600	29300	29300	29300	29300	0
177	20231023	160200	7008600	29300	29300	29300	29300	0
178	20231023	160100	7008600	29300	29300	29300	29300	0
179	20231023	160000	7008600	29300	29300	29300	29300	0
180	20231023	155900	7008600	29300	29300	29300	29300	0
181	20231023	155800	7008600	29300	29300	29300	29300	0
182	20231023	155700	7008600	29300	29300	29300	29300	10
183	20231023	155600	7008600	29300	29300	29300	29300	0
184	20231023	155500	7008600	29300	29300	29300	29300	0
185	20231023	155400	7008600	29300	29300	29300	29300	0
186	20231023	155300	7008600	29300	29300	29300	29300	0
187	20231023	155200	7008600	29300	29300	29300	29300	0
188	20231023	155100	7008600	29300	29300	29300	29300	0
189	20231023	155000	7008600	29300	29300	29300	29300	0
190	20231023	154900	7008600	29300	29300	29300	29300	0
191	20231023	154800	7008600	29300	29300	29300	29300	0
192	20231023	154700	7008600	29300	29300	29300	29300	0
193	20231023	154600	7008600	29300	29300	29300	29300	0
194	20231023	154500	7008600	29300	29300	29300	29300	0
195	20231023	154400	7008600	29300	29300	29300	29300	0
196	20231023	154300	7008600	29300	29300	29300	29300	0
197	20231023	154200	7008600	29300	29300	29300	29300	0
198	20231023	154100	7008600	29300	29300	29300	29300	0
199	20231023	154000	7008600	29300	29300	29300	29300	0
200	20231023	153900	7008600	29300	29300	29300	29300	0
201	20231023	153800	7008600	29300	29300	29300	29300	0
202	20231023	153700	7008600	29300	29300	29300	29300	0
203	20231023	153600	7008600	29300	29300	29300	29300	0
204	20231023	153500	7008600	29300	29300	29300	29300	0
205	20231023	153400	7008600	29300	29300	29300	29300	0
206	20231023	153300	7008600	29300	29300	29300	29300	0
207	20231023	153200	7008600	29300	29300	29300	29300	0
208	20231023	153100	7008600	29300	29300	29300	29300	0
209	20231023	153000	7008600	29300	29300	29300	29300	10
210	20231023	152900	6715600	29300	29300	29300	29300	0
211	20231023	152800	6715600	29300	29300	29300	29300	0
212	20231023	152700	6715600	29300	29300	29300	29300	0
213	20231023	152600	6715600	29300	29300	29300	29300	0
214	20231023	152500	6715600	29300	29300	29300	29300	0
215	20231023	152400	6715600	29300	29300	29300	29300	0
216	20231023	152300	6715600	29300	29300	29300	29300	0
217	20231023	152200	6715600	29300	29300	29300	29300	0
218	20231023	152100	6715600	29300	29300	29300	29300	0
219	20231023	152000	6715600	29300	29300	29300	29300	0
220	20231023	151900	6715600	29300	29300	29300	29300	0
221	20231023	151800	6715600	29300	29300	29300	29300	0
222	20231023	151700	6715600	29300	29300	29300	29300	0
223	20231023	151600	6715600	29300	29300	29300	29300	0
224	20231023	151500	6715600	29300	29300	29300	29300	0
225	20231023	151400	6715600	29300	29300	29300	29300	0
226	20231023	151300	6715600	29300	29300	29300	29300	0
227	20231023	151200	6715600	29300	29300	29300	29300	0
228	20231023	151100	6715600	29300	29300	29300	29300	0
229	20231023	151000	6715600	29300	29300	29300	29300	0
230	20231023	150900	6715600	29300	29300	29300	29300	0
231	20231023	150800	6715600	29300	29300	29300	29300	0
232	20231023	150700	6715600	29300	29300	29300	29300	0
233	20231023	150600	6715600	29300	29300	29300	29300	0
234	20231023	150500	6715600	29300	29300	29300	29300	0
235	20231023	150400	6715600	29300	29300	29300	29300	0
236	20231023	150300	6715600	29300	29300	29300	29300	0
237	20231023	150200	6715600	29300	29300	29300	29300	0
238	20231023	150100	6715600	29300	29300	29300	29300	0
239	20231023	150000	6715600	29300	29300	29300	29300	0
240	20231023	145900	6715600	29300	29300	29300	29300	0
241	20231023	145800	6715600	29300	29300	29300	29300	0
242	20231023	145700	6715600	29300	29300	29300	29300	0
243	20231023	145600	6715600	29300	29300	29300	29300	0
244	20231023	145500	6715600	29300	29300	29300	29300	0
245	20231023	145400	6715600	29300	29300	29300	29300	0
246	20231023	145300	6715600	29300	29300	29300	29300	0
247	20231023	145200	6715600	29300	29300	29300	29300	0
248	20231023	145100	6715600	29300	29300	29300	29300	0
249	20231023	145000	6715600	29300	29300	29300	29300	0
250	20231023	144900	6715600	29300	29300	29300	29300	0
251	20231023	144800	6715600	29300	29300	29300	29300	0
252	20231023	144700	6715600	29300	29300	29300	29300	0
253	20231023	144600	6715600	29300	29300	29300	29300	0
254	20231023	144500	6715600	29300	29300	29300	29300	0
255	20231023	144400	6715600	29300	29300	29300	29300	0
256	20231023	144300	6715600	29300	29300	29300	29300	0
257	20231023	144200	6715600	29300	29300	29300	29300	0
258	20231023	144100	6715600	29300	29300	29300	29300	0
259	20231023	144000	6715600	29300	29300	29300	29300	0
260	20231023	143900	6715600	29300	29300	29300	29300	0
261	20231023	143800	6715600	29300	29300	29300	29300	0
262	20231023	143700	6715600	29300	29300	29300	29300	1
263	20231023	143600	6686300	29050	29050	29050	29050	0
264	20231023	143500	6686300	29050	29050	29050	29050	0
265	20231023	143400	6686300	29050	29050	29050	29050	0
266	20231023	143300	6686300	29050	29050	29050	29050	0
267	20231023	143200	6686300	29050	29050	29050	29050	0
268	20231023	143100	6686300	29050	29050	29050	29050	0
269	20231023	143000	6686300	29050	29050	29050	29050	0
270	20231023	142900	6686300	29050	29050	29050	29050	30
271	20231023	142800	5814800	29000	29000	29000	29000	0
272	20231023	142700	5814800	29000	29000	29000	29000	0
273	20231023	142600	5814800	29000	29000	29000	29000	0
274	20231023	142500	5814800	29000	29000	29000	29000	0
275	20231023	142400	5814800	29000	29000	29000	29000	0
276	20231023	142300	5814800	29000	29000	29000	29000	0
277	20231023	142200	5814800	29000	29000	29000	29000	0
278	20231023	142100	5814800	29000	29000	29000	29000	0
279	20231023	142000	5814800	29000	29000	29000	29000	0
280	20231023	141900	5814800	29000	29000	29000	29000	0
281	20231023	141800	5814800	29000	29000	29000	29000	0
282	20231023	141700	5814800	29000	29000	29000	29000	0
283	20231023	141600	5814800	29000	29000	29000	29000	0
284	20231023	141500	5814800	29000	29000	29000	29000	0
285	20231023	141400	5814800	29000	29000	29000	29000	0
286	20231023	141300	5814800	29000	29000	29000	29000	0
287	20231023	141200	5814800	29000	29000	29000	29000	0
288	20231023	141100	5814800	29000	29000	29000	29000	0
289	20231023	141000	5814800	29000	29000	29000	29000	10
290	20231023	140900	5524800	29200	29200	29200	29200	0
291	20231023	140800	5524800	29200	29200	29200	29200	0
292	20231023	140700	5524800	29200	29200	29200	29200	0
293	20231023	140600	5524800	29200	29200	29200	29200	0
294	20231023	140500	5524800	29200	29200	29200	29200	1
295	20231023	140400	5495600	29100	29100	29100	29100	0
296	20231023	140300	5495600	29100	29100	29100	29100	0
297	20231023	140200	5495600	29100	29100	29100	29100	0
298	20231023	140100	5495600	29100	29200	29200	29100	19
299	20231023	140000	4942600	29250	29250	29250	29250	1
300	20231023	135900	4913350	29300	29300	29300	29300	0
301	20231023	135800	4913350	29300	29300	29300	29300	0
302	20231023	135700	4913350	29300	29300	29300	29300	0
303	20231023	135600	4913350	29300	29300	29300	29300	0
304	20231023	135500	4913350	29300	29300	29300	29300	0
305	20231023	135400	4913350	29300	29300	29300	29300	0
306	20231023	135300	4913350	29300	29300	29300	29300	0
307	20231023	135200	4913350	29300	29300	29300	29300	0
308	20231023	135100	4913350	29300	29300	29300	29300	0
309	20231023	135000	4913350	29300	29300	29300	29300	0
310	20231023	134900	4913350	29300	29300	29300	29300	0
311	20231023	134800	4913350	29300	29300	29300	29300	0
312	20231023	134700	4913350	29300	29300	29300	29300	0
313	20231023	134600	4913350	29300	29300	29300	29300	0
314	20231023	134500	4913350	29300	29300	29300	29300	0
315	20231023	134400	4913350	29300	29300	29300	29300	0
316	20231023	134300	4913350	29300	29300	29300	29300	0
317	20231023	134200	4913350	29300	29300	29300	29300	0
318	20231023	134100	4913350	29300	29300	29300	29300	0
319	20231023	134000	4913350	29300	29300	29300	29300	0
320	20231023	133900	4913350	29300	29300	29300	29300	0
321	20231023	133800	4913350	29300	29300	29300	29300	0
322	20231023	133700	4913350	29300	29300	29300	29300	0
323	20231023	133600	4913350	29300	29300	29300	29300	0
324	20231023	133500	4913350	29300	29300	29300	29300	0
325	20231023	133400	4913350	29300	29300	29300	29300	0
326	20231023	133300	4913350	29300	29300	29300	29300	0
327	20231023	133200	4913350	29300	29300	29300	29300	0
328	20231023	133100	4913350	29300	29300	29300	29300	0
329	20231023	133000	4913350	29300	29300	29300	29300	0
330	20231023	132900	4913350	29300	29300	29300	29300	0
331	20231023	132800	4913350	29300	29300	29300	29300	0
332	20231023	132700	4913350	29300	29300	29300	29300	0
333	20231023	132600	4913350	29300	29300	29300	29300	0
334	20231023	132500	4913350	29300	29300	29300	29300	0
335	20231023	132400	4913350	29300	29300	29300	29300	0
336	20231023	132300	4913350	29300	29300	29300	29300	0
337	20231023	132200	4913350	29300	29300	29300	29300	0
338	20231023	132100	4913350	29300	29300	29300	29300	0
339	20231023	132000	4913350	29300	29300	29300	29300	0
340	20231023	131900	4913350	29300	29300	29300	29300	0
341	20231023	131800	4913350	29300	29300	29300	29300	0
342	20231023	131700	4913350	29300	29300	29300	29300	0
343	20231023	131600	4913350	29300	29300	29300	29300	0
344	20231023	131500	4913350	29300	29300	29300	29300	0
345	20231023	131400	4913350	29300	29300	29300	29300	0
346	20231023	131300	4913350	29300	29300	29300	29300	0
347	20231023	131200	4913350	29300	29300	29300	29300	0
348	20231023	131100	4913350	29300	29300	29300	29300	0
349	20231023	131000	4913350	29300	29300	29300	29300	0
350	20231023	130900	4913350	29300	29300	29300	29300	0
351	20231023	130800	4913350	29300	29300	29300	29300	0
352	20231023	130700	4913350	29300	29300	29300	29300	0
353	20231023	130600	4913350	29300	29300	29300	29300	0
354	20231023	130500	4913350	29300	29300	29300	29300	0
355	20231023	130400	4913350	29300	29300	29300	29300	0
356	20231023	130300	4913350	29300	29300	29300	29300	1
357	20231023	130200	4884050	29250	29250	29250	29250	0
358	20231023	130100	4884050	29250	29250	29250	29250	0
359	20231023	130000	4884050	29250	29250	29250	29250	10
360	20231023	125900	4591550	29150	29150	29150	29150	0
361	20231023	125800	4591550	29150	29150	29150	29150	0
362	20231023	125700	4591550	29150	29150	29150	29150	0
363	20231023	125600	4591550	29150	29150	29150	29150	0
364	20231023	125500	4591550	29150	29150	29150	29150	0
365	20231023	125400	4591550	29150	29150	29150	29150	0
366	20231023	125300	4591550	29150	29150	29150	29150	0
367	20231023	125200	4591550	29150	29150	29150	29150	0
368	20231023	125100	4591550	29150	29150	29150	29150	0
369	20231023	125000	4591550	29150	29150	29150	29150	0
370	20231023	124900	4591550	29150	29150	29150	29150	0
371	20231023	124800	4591550	29150	29150	29150	29150	0
372	20231023	124700	4591550	29150	29150	29150	29150	0
373	20231023	124600	4591550	29150	29150	29150	29150	0
374	20231023	124500	4591550	29150	29150	29150	29150	0
375	20231023	124400	4591550	29150	29150	29150	29150	0
376	20231023	124300	4591550	29150	29150	29150	29150	0
377	20231023	124200	4591550	29150	29150	29150	29150	0
378	20231023	124100	4591550	29150	29150	29150	29150	0
379	20231023	124000	4591550	29150	29150	29150	29150	0
380	20231023	123900	4591550	29150	29150	29150	29150	0
381	20231023	123800	4591550	29150	29150	29150	29150	0
382	20231023	123700	4591550	29150	29150	29150	29150	0
383	20231023	123600	4591550	29150	29150	29150	29150	0
384	20231023	123500	4591550	29150	29150	29150	29150	0
385	20231023	123400	4591550	29150	29150	29150	29150	0
386	20231023	123300	4591550	29150	29150	29150	29150	0
387	20231023	123200	4591550	29150	29150	29150	29150	0
388	20231023	123100	4591550	29150	29150	29150	29150	0
389	20231023	123000	4591550	29150	29150	29150	29150	0
390	20231023	122900	4591550	29150	29150	29150	29150	0
391	20231023	122800	4591550	29150	29150	29150	29150	1
392	20231023	122700	4562400	29200	29200	29200	29200	0
393	20231023	122600	4562400	29200	29200	29200	29200	0
394	20231023	122500	4562400	29200	29200	29200	29200	0
395	20231023	122400	4562400	29200	29200	29200	29200	0
396	20231023	122300	4562400	29200	29200	29200	29200	0
397	20231023	122200	4562400	29200	29200	29200	29200	0
398	20231023	122100	4562400	29200	29200	29200	29200	0
399	20231023	122000	4562400	29200	29200	29200	29200	0
400	20231023	121900	4562400	29200	29200	29200	29200	0
401	20231023	121800	4562400	29200	29200	29200	29200	0
402	20231023	121700	4562400	29200	29200	29200	29200	0
403	20231023	121600	4562400	29200	29200	29200	29200	0
404	20231023	121500	4562400	29200	29200	29200	29200	0
405	20231023	121400	4562400	29200	29200	29200	29200	0
406	20231023	121300	4562400	29200	29200	29200	29200	0
407	20231023	121200	4562400	29200	29200	29200	29200	0
408	20231023	121100	4562400	29200	29200	29200	29200	0
409	20231023	121000	4562400	29200	29200	29200	29200	0
410	20231023	120900	4562400	29200	29200	29200	29200	0
411	20231023	120800	4562400	29200	29200	29200	29200	0
412	20231023	120700	4562400	29200	29200	29200	29200	0
413	20231023	120600	4562400	29200	29200	29200	29200	0
414	20231023	120500	4562400	29200	29200	29200	29200	0
415	20231023	120400	4562400	29200	29150	29200	29150	2
416	20231023	120300	4504050	29050	29050	29050	29050	0
417	20231023	120200	4504050	29050	29050	29050	29050	0
418	20231023	120100	4504050	29050	29050	29050	29050	0
419	20231023	120000	4504050	29050	29050	29050	29050	0
420	20231023	115900	4504050	29050	29050	29050	29050	0
421	20231023	115800	4504050	29050	29050	29050	29050	0
422	20231023	115700	4504050	29050	29100	29100	29050	3
423	20231023	115600	4416800	29100	29100	29100	29100	0
424	20231023	115500	4416800	29100	29100	29100	29100	0
425	20231023	115400	4416800	29100	29100	29100	29100	0
426	20231023	115300	4416800	29100	29100	29100	29100	0
427	20231023	115200	4416800	29100	29100	29100	29100	0
428	20231023	115100	4416800	29100	29100	29100	29100	0
429	20231023	115000	4416800	29100	29100	29100	29100	0
430	20231023	114900	4416800	29100	29100	29100	29100	0
431	20231023	114800	4416800	29100	29100	29100	29100	0
432	20231023	114700	4416800	29100	29100	29100	29100	0
433	20231023	114600	4416800	29100	29100	29100	29100	0
434	20231023	114500	4416800	29100	29100	29100	29100	0
435	20231023	114400	4416800	29100	29100	29100	29100	0
436	20231023	114300	4416800	29100	29100	29100	29100	0
437	20231023	114200	4416800	29100	29100	29100	29100	0
438	20231023	114100	4416800	29100	29100	29100	29100	0
439	20231023	114000	4416800	29100	29100	29100	29100	0
440	20231023	113900	4416800	29100	29100	29100	29100	0
441	20231023	113800	4416800	29100	29100	29100	29100	0
442	20231023	113700	4416800	29100	29100	29100	29100	0
443	20231023	113600	4416800	29100	29100	29100	29100	0
444	20231023	113500	4416800	29100	29100	29100	29100	0
445	20231023	113400	4416800	29100	29100	29100	29100	0
446	20231023	113300	4416800	29100	29100	29100	29100	0
447	20231023	113200	4416800	29100	29100	29100	29100	0
448	20231023	113100	4416800	29100	29100	29100	29100	0
449	20231023	113000	4416800	29100	29100	29100	29100	0
450	20231023	112900	4416800	29100	29100	29100	29100	0
451	20231023	112800	4416800	29100	29100	29100	29100	0
452	20231023	112700	4416800	29100	29100	29100	29100	0
453	20231023	112600	4416800	29100	29100	29100	29100	0
454	20231023	112500	4416800	29100	29100	29100	29100	0
455	20231023	112400	4416800	29100	29100	29100	29100	0
456	20231023	112300	4416800	29100	29100	29100	29100	0
457	20231023	112200	4416800	29100	29100	29100	29100	0
458	20231023	112100	4416800	29100	29100	29100	29100	0
459	20231023	112000	4416800	29100	29100	29100	29100	0
460	20231023	111900	4416800	29100	29100	29100	29100	0
461	20231023	111800	4416800	29100	29100	29100	29100	0
462	20231023	111700	4416800	29100	29100	29100	29100	0
463	20231023	111600	4416800	29100	29100	29100	29100	0
464	20231023	111500	4416800	29100	29100	29100	29100	0
465	20231023	111400	4416800	29100	29100	29100	29100	0
466	20231023	111300	4416800	29100	29100	29100	29100	0
467	20231023	111200	4416800	29100	29100	29100	29100	0
468	20231023	111100	4416800	29100	29100	29100	29100	0
469	20231023	111000	4416800	29100	29100	29100	29100	0
470	20231023	110900	4416800	29100	29100	29100	29100	0
471	20231023	110800	4416800	29100	29100	29100	29100	0
472	20231023	110700	4416800	29100	29100	29100	29100	0
473	20231023	110600	4416800	29100	29100	29100	29100	0
474	20231023	110500	4416800	29100	29100	29100	29100	2
475	20231023	110400	4358600	29050	29050	29050	29050	0
476	20231023	110300	4358600	29050	29050	29050	29050	143
477	20231023	110200	204450	29200	29250	29250	29200	2
478	20231023	110100	146000	29300	29300	29300	29300	0
479	20231023	110000	146000	29300	29300	29300	29300	0
480	20231023	105900	146000	29300	29300	29300	29300	0
481	20231023	105800	146000	29300	29300	29300	29300	0
482	20231023	105700	146000	29300	29300	29300	29300	0
483	20231023	105600	146000	29300	29300	29300	29300	0
484	20231023	105500	146000	29300	29300	29300	29300	0
485	20231023	105400	146000	29300	29300	29300	29300	0
486	20231023	105300	146000	29300	29300	29300	29300	0
487	20231023	105200	146000	29300	29300	29300	29300	0
488	20231023	105100	146000	29300	29300	29300	29300	0
489	20231023	105000	146000	29300	29300	29300	29300	0
490	20231023	104900	146000	29300	29300	29300	29300	0
491	20231023	104800	146000	29300	29300	29300	29300	0
492	20231023	104700	146000	29300	29300	29300	29300	2
493	20231023	104600	87400	29400	29400	29400	29400	0
494	20231023	104500	87400	29400	29400	29400	29400	0
495	20231023	104400	87400	29400	29400	29400	29400	0
496	20231023	104300	87400	29400	29400	29400	29400	0
497	20231023	104200	87400	29400	29400	29400	29400	0
498	20231023	104100	87400	29400	29400	29400	29400	0
499	20231023	104000	87400	29400	29400	29400	29400	0
500	20231023	103900	87400	29400	29400	29400	29400	0
501	20231023	103800	87400	29400	29400	29400	29400	0
502	20231023	103700	87400	29400	29400	29400	29400	0
503	20231023	103600	87400	29400	29400	29400	29400	0
504	20231023	103500	87400	29400	29400	29400	29400	0
505	20231023	103400	87400	29400	29400	29400	29400	0
506	20231023	103300	87400	29400	29400	29400	29400	0
507	20231023	103200	87400	29400	29400	29400	29400	0
508	20231023	103100	87400	29400	29400	29400	29400	0
509	20231023	103000	87400	29400	29400	29400	29400	0
510	20231023	102900	87400	29400	29400	29400	29400	0
511	20231023	102800	87400	29400	29400	29400	29400	0
512	20231023	102700	87400	29400	29400	29400	29400	0
513	20231023	102600	87400	29400	29400	29400	29400	0
514	20231023	102500	87400	29400	29400	29400	29400	0
515	20231023	102400	87400	29400	29400	29400	29400	0
516	20231023	102300	87400	29400	29400	29400	29400	0
517	20231023	102200	87400	29400	29400	29400	29400	0
518	20231023	102100	87400	29400	29400	29400	29400	0
519	20231023	102000	87400	29400	29400	29400	29400	0
520	20231023	101900	87400	29400	29400	29400	29400	0
521	20231023	101800	87400	29400	29400	29400	29400	0
522	20231023	101700	87400	29400	29400	29400	29400	0
523	20231023	101600	87400	29400	29400	29400	29400	0
524	20231023	101500	87400	29400	29400	29400	29400	0
525	20231023	101400	87400	29400	29400	29400	29400	0
526	20231023	101300	87400	29400	29400	29400	29400	0
527	20231023	101200	87400	29400	29400	29400	29400	0
528	20231023	101100	87400	29400	29400	29400	29400	0
529	20231023	101000	87400	29400	29400	29400	29400	0
530	20231023	100900	87400	29400	29400	29400	29400	0
531	20231023	100800	87400	29400	29400	29400	29400	0
532	20231023	100700	87400	29400	29400	29400	29400	0
533	20231023	100600	87400	29400	29400	29400	29400	0
534	20231023	100500	87400	29400	29400	29400	29400	0
535	20231023	100400	87400	29400	29400	29400	29400	0
536	20231023	100300	87400	29400	29400	29400	29400	0
537	20231023	100200	87400	29400	29400	29400	29400	0
538	20231023	100100	87400	29400	29400	29400	29400	0
539	20231023	100000	87400	29400	29400	29400	29400	0
540	20231023	095900	87400	29400	29400	29400	29400	0
541	20231023	095800	87400	29400	29400	29400	29400	0
542	20231023	095700	87400	29400	29400	29400	29400	0
543	20231023	095600	87400	29400	29400	29400	29400	0
544	20231023	095500	87400	29400	29400	29400	29400	0
545	20231023	095400	87400	29400	29400	29400	29400	0
546	20231023	095300	87400	29400	29400	29400	29400	0
547	20231023	095200	87400	29400	29400	29400	29400	0
548	20231023	095100	87400	29400	29400	29400	29400	0
549	20231023	095000	87400	29400	29400	29400	29400	0
550	20231023	094900	87400	29400	29400	29400	29400	0
551	20231023	094800	87400	29400	29400	29400	29400	0
552	20231023	094700	87400	29400	29400	29400	29400	0
553	20231023	094600	87400	29400	29400	29400	29400	0
554	20231023	094500	87400	29400	29400	29400	29400	0
555	20231023	094400	87400	29400	29400	29400	29400	0
556	20231023	094300	87400	29400	29400	29400	29400	0
557	20231023	094200	87400	29400	29400	29400	29400	0
558	20231023	094100	87400	29400	29400	29400	29400	0
559	20231023	094000	87400	29400	29400	29400	29400	0
560	20231023	093900	87400	29400	29400	29400	29400	0
561	20231023	093800	87400	29400	29400	29400	29400	0
562	20231023	093700	87400	29400	29400	29400	29400	0
563	20231023	093600	87400	29400	29400	29400	29400	0
564	20231023	093500	87400	29400	29400	29400	29400	0
565	20231023	093400	87400	29400	29400	29400	29400	0
566	20231023	093300	87400	29400	29400	29400	29400	0
567	20231023	093200	87400	29400	29400	29400	29400	0
568	20231023	093100	87400	29400	29400	29400	29400	0
569	20231023	093000	87400	29400	29400	29400	29400	0
570	20231023	092900	87400	29400	29400	29400	29400	0
571	20231023	092800	87400	29400	29400	29400	29400	0
572	20231023	092700	87400	29400	29400	29400	29400	0
573	20231023	092600	87400	29400	29400	29400	29400	0
574	20231023	092500	87400	29400	29400	29400	29400	0
575	20231023	092400	87400	29400	29400	29400	29400	0
576	20231023	092300	87400	29400	29400	29400	29400	0
577	20231023	092200	87400	29400	29400	29400	29400	0
578	20231023	092100	87400	29400	29400	29400	29400	0
579	20231023	092000	87400	29400	29400	29400	29400	0
580	20231023	091900	87400	29400	29400	29400	29400	0
581	20231023	091800	87400	29400	29400	29400	29400	0
582	20231023	091700	87400	29400	29400	29400	29400	0
583	20231023	091600	87400	29400	29400	29400	29400	0
584	20231023	091500	87400	29400	29400	29400	29400	0
585	20231023	091400	87400	29400	29400	29400	29400	0
586	20231023	091300	87400	29400	29400	29400	29400	0
587	20231023	091200	87400	29400	29400	29400	29400	0
588	20231023	091100	87400	29400	29400	29400	29400	0
589	20231023	091000	87400	29400	29400	29400	29400	0
590	20231023	090900	87400	29400	29400	29400	29400	0
591	20231023	090800	87400	29400	29400	29400	29400	0
592	20231023	090700	87400	29400	29400	29400	29400	0
593	20231023	090600	87400	29400	29400	29400	29400	0
594	20231023	090500	87400	29400	29400	29400	29400	0
595	20231023	090400	87400	29400	29400	29400	29400	0
596	20231023	090300	87400	29400	29400	29400	29400	0
597	20231023	090200	87400	29400	29400	29400	29400	0
598	20231023	090100	87400	29400	29400	29400	29400	0
599	20231023	090000	87400	29400	29000	29400	29000	3