KissMeData/016800/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190100	14409750	29950	29950	29950	29950	46
3	20231117	190000	14409750	29950	29950	29950	29950	0
4	20231117	185900	14409750	29950	29950	29950	29950	0
5	20231117	185800	14409750	29950	29950	29950	29950	0
6	20231117	185700	14409750	29950	29950	29950	29950	0
7	20231117	185600	14409750	29950	29950	29950	29950	0
8	20231117	185500	14409750	29950	29950	29950	29950	0
9	20231117	185400	14409750	29950	29950	29950	29950	0
10	20231117	185300	14409750	29950	29950	29950	29950	0
11	20231117	185200	14409750	29950	29950	29950	29950	0
12	20231117	185100	14409750	29950	29950	29950	29950	0
13	20231117	185000	14409750	29950	29950	29950	29950	0
14	20231117	184900	14409750	29950	29950	29950	29950	0
15	20231117	184800	14409750	29950	29950	29950	29950	0
16	20231117	184700	14409750	29950	29950	29950	29950	0
17	20231117	184600	14409750	29950	29950	29950	29950	0
18	20231117	184500	14409750	29950	29950	29950	29950	0
19	20231117	184400	14409750	29950	29950	29950	29950	0
20	20231117	184300	14409750	29950	29950	29950	29950	0
21	20231117	184200	14409750	29950	29950	29950	29950	0
22	20231117	184100	14409750	29950	29950	29950	29950	0
23	20231117	184000	14409750	29950	29950	29950	29950	0
24	20231117	183900	14409750	29950	29950	29950	29950	0
25	20231117	183800	14409750	29950	29950	29950	29950	0
26	20231117	183700	14409750	29950	29950	29950	29950	0
27	20231117	183600	14409750	29950	29950	29950	29950	0
28	20231117	183500	14409750	29950	29950	29950	29950	0
29	20231117	183400	14409750	29950	29950	29950	29950	0
30	20231117	183300	14409750	29950	29950	29950	29950	0
31	20231117	183200	14409750	29950	29950	29950	29950	0
32	20231117	183100	14409750	29950	29950	29950	29950	46
33	20231117	183000	14409750	29950	29950	29950	29950	0
34	20231117	182900	14409750	29950	29950	29950	29950	0
35	20231117	182800	14409750	29950	29950	29950	29950	0
36	20231117	182700	14409750	29950	29950	29950	29950	0
37	20231117	182600	14409750	29950	29950	29950	29950	0
38	20231117	182500	14409750	29950	29950	29950	29950	0
39	20231117	182400	14409750	29950	29950	29950	29950	0
40	20231117	182300	14409750	29950	29950	29950	29950	0
41	20231117	182200	14409750	29950	29950	29950	29950	0
42	20231117	182100	14409750	29950	29950	29950	29950	0
43	20231117	182000	14409750	29950	29950	29950	29950	0
44	20231117	181900	14409750	29950	29950	29950	29950	0
45	20231117	181800	14409750	29950	29950	29950	29950	0
46	20231117	181700	14409750	29950	29950	29950	29950	0
47	20231117	181600	14409750	29950	29950	29950	29950	0
48	20231117	181500	14409750	29950	29950	29950	29950	0
49	20231117	181400	14409750	29950	29950	29950	29950	0
50	20231117	181300	14409750	29950	29950	29950	29950	0
51	20231117	181200	14409750	29950	29950	29950	29950	0
52	20231117	181100	14409750	29950	29950	29950	29950	0
53	20231117	181000	14409750	29950	29950	29950	29950	0
54	20231117	180900	14409750	29950	29950	29950	29950	0
55	20231117	180800	14409750	29950	29950	29950	29950	0
56	20231117	180700	14409750	29950	29950	29950	29950	0
57	20231117	180600	14409750	29950	29950	29950	29950	0
58	20231117	180500	14409750	29950	29950	29950	29950	0
59	20231117	180400	14409750	29950	29950	29950	29950	0
60	20231117	180300	14409750	29950	29950	29950	29950	0
61	20231117	180200	14409750	29950	29950	29950	29950	0
62	20231117	180100	14409750	29950	29950	29950	29950	46
63	20231117	180000	14409750	29950	29950	29950	29950	0
64	20231117	175900	14409750	29950	29950	29950	29950	0
65	20231117	175800	14409750	29950	29950	29950	29950	0
66	20231117	175700	14409750	29950	29950	29950	29950	0
67	20231117	175600	14409750	29950	29950	29950	29950	0
68	20231117	175500	14409750	29950	29950	29950	29950	0
69	20231117	175400	14409750	29950	29950	29950	29950	0
70	20231117	175300	14409750	29950	29950	29950	29950	0
71	20231117	175200	14409750	29950	29950	29950	29950	0
72	20231117	175100	14409750	29950	29950	29950	29950	0
73	20231117	175000	14409750	29950	29950	29950	29950	0
74	20231117	174900	14409750	29950	29950	29950	29950	0
75	20231117	174800	14409750	29950	29950	29950	29950	0
76	20231117	174700	14409750	29950	29950	29950	29950	0
77	20231117	174600	14409750	29950	29950	29950	29950	0
78	20231117	174500	14409750	29950	29950	29950	29950	0
79	20231117	174400	14409750	29950	29950	29950	29950	0
80	20231117	174300	14409750	29950	29950	29950	29950	0
81	20231117	174200	14409750	29950	29950	29950	29950	0
82	20231117	174100	14409750	29950	29950	29950	29950	0
83	20231117	174000	14409750	29950	29950	29950	29950	0
84	20231117	173900	14409750	29950	29950	29950	29950	0
85	20231117	173800	14409750	29950	29950	29950	29950	0
86	20231117	173700	14409750	29950	29950	29950	29950	0
87	20231117	173600	14409750	29950	29950	29950	29950	0
88	20231117	173500	14409750	29950	29950	29950	29950	0
89	20231117	173400	14409750	29950	29950	29950	29950	0
90	20231117	173300	14409750	29950	29950	29950	29950	0
91	20231117	173200	14409750	29950	29950	29950	29950	0
92	20231117	173100	14409750	29950	29950	29950	29950	46
93	20231117	173000	14409750	29950	29950	29950	29950	0
94	20231117	172900	14409750	29950	29950	29950	29950	0
95	20231117	172800	14409750	29950	29950	29950	29950	0
96	20231117	172700	14409750	29950	29950	29950	29950	0
97	20231117	172600	14409750	29950	29950	29950	29950	0
98	20231117	172500	14409750	29950	29950	29950	29950	0
99	20231117	172400	14409750	29950	29950	29950	29950	0
100	20231117	172300	14409750	29950	29950	29950	29950	0
101	20231117	172200	14409750	29950	29950	29950	29950	0
102	20231117	172100	14409750	29950	29950	29950	29950	0
103	20231117	172000	14409750	29950	29950	29950	29950	0
104	20231117	171900	14409750	29950	29950	29950	29950	0
105	20231117	171800	14409750	29950	29950	29950	29950	0
106	20231117	171700	14409750	29950	29950	29950	29950	0
107	20231117	171600	14409750	29950	29950	29950	29950	0
108	20231117	171500	14409750	29950	29950	29950	29950	0
109	20231117	171400	14409750	29950	29950	29950	29950	0
110	20231117	171300	14409750	29950	29950	29950	29950	0
111	20231117	171200	14409750	29950	29950	29950	29950	0
112	20231117	171100	14409750	29950	29950	29950	29950	0
113	20231117	171000	14409750	29950	29950	29950	29950	0
114	20231117	170900	14409750	29950	29950	29950	29950	0
115	20231117	170800	14409750	29950	29950	29950	29950	0
116	20231117	170700	14409750	29950	29950	29950	29950	0
117	20231117	170600	14409750	29950	29950	29950	29950	0
118	20231117	170500	14409750	29950	29950	29950	29950	0
119	20231117	170400	14409750	29950	29950	29950	29950	0
120	20231117	170300	14409750	29950	29950	29950	29950	0
121	20231117	170200	14409750	29950	29950	29950	29950	0
122	20231117	170100	14409750	29950	29950	29950	29950	46
123	20231117	170000	14409750	29950	29950	29950	29950	0
124	20231117	165900	14409750	29950	29950	29950	29950	0
125	20231117	165800	14409750	29950	29950	29950	29950	0
126	20231117	165700	14409750	29950	29950	29950	29950	0
127	20231117	165600	14409750	29950	29950	29950	29950	0
128	20231117	165500	14409750	29950	29950	29950	29950	0
129	20231117	165400	14409750	29950	29950	29950	29950	0
130	20231117	165300	14409750	29950	29950	29950	29950	0
131	20231117	165200	14409750	29950	29950	29950	29950	0
132	20231117	165100	14409750	29950	29950	29950	29950	0
133	20231117	165000	14409750	29950	29950	29950	29950	0
134	20231117	164900	14409750	29950	29950	29950	29950	0
135	20231117	164800	14409750	29950	29950	29950	29950	0
136	20231117	164700	14409750	29950	29950	29950	29950	0
137	20231117	164600	14409750	29950	29950	29950	29950	0
138	20231117	164500	14409750	29950	29950	29950	29950	0
139	20231117	164400	14409750	29950	29950	29950	29950	0
140	20231117	164300	14409750	29950	29950	29950	29950	0
141	20231117	164200	14409750	29950	29950	29950	29950	0
142	20231117	164100	14409750	29950	29950	29950	29950	0
143	20231117	164000	14409750	29950	29950	29950	29950	0
144	20231117	163900	14409750	29950	29950	29950	29950	0
145	20231117	163800	14409750	29950	29950	29950	29950	0
146	20231117	163700	14409750	29950	29950	29950	29950	0
147	20231117	163600	14409750	29950	29950	29950	29950	0
148	20231117	163500	14409750	29950	29950	29950	29950	0
149	20231117	163400	14409750	29950	29950	29950	29950	0
150	20231117	163300	14409750	29950	29950	29950	29950	0
151	20231117	163200	14409750	29950	29950	29950	29950	0
152	20231117	163100	14409750	29950	29950	29950	29950	46
153	20231117	163000	14409750	29950	29950	29950	29950	0
154	20231117	162900	14409750	29950	29950	29950	29950	0
155	20231117	162800	14409750	29950	29950	29950	29950	0
156	20231117	162700	14409750	29950	29950	29950	29950	0
157	20231117	162600	14409750	29950	29950	29950	29950	0
158	20231117	162500	14409750	29950	29950	29950	29950	0
159	20231117	162400	14409750	29950	29950	29950	29950	0
160	20231117	162300	14409750	29950	29950	29950	29950	0
161	20231117	162200	14409750	29950	29950	29950	29950	0
162	20231117	162100	14409750	29950	29950	29950	29950	0
163	20231117	162000	14409750	29950	29950	29950	29950	0
164	20231117	161900	14409750	29950	29950	29950	29950	0
165	20231117	161800	14409750	29950	29950	29950	29950	0
166	20231117	161700	14409750	29950	29950	29950	29950	0
167	20231117	161600	14409750	29950	29950	29950	29950	0
168	20231117	161500	14409750	29950	29950	29950	29950	0
169	20231117	161400	14409750	29950	29950	29950	29950	0
170	20231117	161300	14409750	29950	29950	29950	29950	0
171	20231117	161200	14409750	29950	29950	29950	29950	0
172	20231117	161100	14409750	29950	29950	29950	29950	0
173	20231117	161000	14409750	29950	29950	29950	29950	0
174	20231117	160900	14409750	29950	29950	29950	29950	0
175	20231117	160800	14409750	29950	29950	29950	29950	0
176	20231117	160700	14409750	29950	29950	29950	29950	0
177	20231117	160600	14409750	29950	29950	29950	29950	0
178	20231117	160500	14409750	29950	29950	29950	29950	0
179	20231117	160400	14409750	29950	29950	29950	29950	0
180	20231117	160300	14409750	29950	29950	29950	29950	0
181	20231117	160200	14409750	29950	29950	29950	29950	0
182	20231117	160100	14409750	29950	29950	29950	29950	46
183	20231117	160000	14409750	29950	29950	29950	29950	0
184	20231117	155900	14409750	29950	29950	29950	29950	0
185	20231117	155800	14409750	29950	29950	29950	29950	0
186	20231117	155700	14409750	29950	29950	29950	29950	0
187	20231117	155600	14409750	29950	29950	29950	29950	0
188	20231117	155500	14409750	29950	29950	29950	29950	0
189	20231117	155400	14409750	29950	29950	29950	29950	0
190	20231117	155300	14409750	29950	29950	29950	29950	0
191	20231117	155200	14409750	29950	29950	29950	29950	0
192	20231117	155100	14409750	29950	29950	29950	29950	0
193	20231117	155000	14409750	29950	29950	29950	29950	0
194	20231117	154900	14409750	29950	29950	29950	29950	0
195	20231117	154800	14409750	29950	29950	29950	29950	0
196	20231117	154700	14409750	29950	29950	29950	29950	0
197	20231117	154600	14409750	29950	29950	29950	29950	0
198	20231117	154500	14409750	29950	29950	29950	29950	0
199	20231117	154400	14409750	29950	29950	29950	29950	0
200	20231117	154300	14409750	29950	29950	29950	29950	0
201	20231117	154200	14409750	29950	29950	29950	29950	0
202	20231117	154100	14409750	29950	29950	29950	29950	0
203	20231117	154000	14409750	29950	29950	29950	29950	0
204	20231117	153900	14409750	29950	29950	29950	29950	0
205	20231117	153800	14409750	29950	29950	29950	29950	0
206	20231117	153700	14409750	29950	29950	29950	29950	0
207	20231117	153600	14409750	29950	29950	29950	29950	0
208	20231117	153500	14409750	29950	29950	29950	29950	0
209	20231117	153400	14409750	29950	29950	29950	29950	0
210	20231117	153300	14409750	29950	29950	29950	29950	0
211	20231117	153200	14409750	29950	29950	29950	29950	0
212	20231117	153100	14409750	29950	29950	29950	29950	46
213	20231117	153000	14409750	29950	29950	29950	29950	46
214	20231117	152900	13032050	30050	30050	30050	30050	0
215	20231117	152800	13032050	30050	30050	30050	30050	0
216	20231117	152700	13032050	30050	30050	30050	30050	0
217	20231117	152600	13032050	30050	30050	30050	30050	0
218	20231117	152500	13032050	30050	30050	30050	30050	0
219	20231117	152400	13032050	30050	30050	30050	30050	0
220	20231117	152300	13032050	30050	30050	30050	30050	0
221	20231117	152200	13032050	30050	30050	30050	30050	0
222	20231117	152100	13032050	30050	30050	30050	30050	0
223	20231117	152000	13032050	30050	30050	30050	30050	0
224	20231117	151900	13032050	30050	30050	30050	30050	50
225	20231117	151800	11529550	30050	30050	30050	30050	1
226	20231117	151700	11499500	29900	29900	29900	29900	1
227	20231117	151600	11469600	29950	30000	30000	29950	5
228	20231117	151500	11319800	30050	30050	30050	30050	0
229	20231117	151400	11319800	30050	30050	30050	30050	0
230	20231117	151300	11319800	30050	30050	30050	30050	0
231	20231117	151200	11319800	30050	30050	30050	30050	1
232	20231117	151100	11289750	30000	30050	30050	30000	2
233	20231117	151000	11229700	30050	30050	30050	30050	0
234	20231117	150900	11229700	30050	30050	30050	30050	0
235	20231117	150800	11229700	30050	30050	30050	30050	1
236	20231117	150700	11199650	30050	30000	30050	30000	13
237	20231117	150600	10809500	30050	30000	30050	30000	2
238	20231117	150500	10749450	30050	30050	30050	30050	0
239	20231117	150400	10749450	30050	30050	30050	30050	6
240	20231117	150300	10569150	30000	30000	30000	30000	0
241	20231117	150200	10569150	30000	30000	30000	30000	0
242	20231117	150100	10569150	30000	30000	30000	30000	0
243	20231117	150000	10569150	30000	30000	30000	30000	2
244	20231117	145900	10509150	30050	30050	30050	30050	0
245	20231117	145800	10509150	30050	30050	30050	30050	0
246	20231117	145700	10509150	30050	30050	30050	30050	0
247	20231117	145600	10509150	30050	30050	30050	30050	0
248	20231117	145500	10509150	30050	30050	30050	30050	0
249	20231117	145400	10509150	30050	30050	30050	30050	0
250	20231117	145300	10509150	30050	30050	30050	30050	1
251	20231117	145200	10479100	30000	30000	30000	30000	1
252	20231117	145100	10449100	30050	30050	30050	30050	0
253	20231117	145000	10449100	30050	30050	30050	30050	0
254	20231117	144900	10449100	30050	30050	30050	30050	3
255	20231117	144800	10358950	30050	30000	30050	30000	8
256	20231117	144700	10118850	30000	30000	30000	30000	0
257	20231117	144600	10118850	30000	30000	30000	30000	0
258	20231117	144500	10118850	30000	30000	30000	30000	0
259	20231117	144400	10118850	30000	30000	30000	30000	0
260	20231117	144300	10118850	30000	30000	30000	30000	0
261	20231117	144200	10118850	30000	30000	30000	30000	0
262	20231117	144100	10118850	30000	30000	30000	30000	0
263	20231117	144000	10118850	30000	30000	30000	30000	0
264	20231117	143900	10118850	30000	30000	30000	30000	0
265	20231117	143800	10118850	30000	29950	30000	29950	2
266	20231117	143700	10058900	30000	30000	30000	30000	0
267	20231117	143600	10058900	30000	30000	30000	30000	0
268	20231117	143500	10058900	30000	30000	30000	30000	0
269	20231117	143400	10058900	30000	30000	30000	30000	0
270	20231117	143300	10058900	30000	30000	30000	30000	0
271	20231117	143200	10058900	30000	30000	30000	30000	0
272	20231117	143100	10058900	30000	30000	30000	30000	0
273	20231117	143000	10058900	30000	30000	30000	30000	0
274	20231117	142900	10058900	30000	30000	30000	30000	0
275	20231117	142800	10058900	30000	30000	30000	30000	0
276	20231117	142700	10058900	30000	30000	30000	30000	0
277	20231117	142600	10058900	30000	30000	30000	30000	0
278	20231117	142500	10058900	30000	30000	30000	30000	0
279	20231117	142400	10058900	30000	30000	30000	30000	0
280	20231117	142300	10058900	30000	30000	30000	30000	0
281	20231117	142200	10058900	30000	30000	30000	30000	0
282	20231117	142100	10058900	30000	30000	30000	30000	0
283	20231117	142000	10058900	30000	30000	30000	30000	0
284	20231117	141900	10058900	30000	30000	30000	30000	0
285	20231117	141800	10058900	30000	30000	30000	30000	0
286	20231117	141700	10058900	30000	30000	30000	30000	0
287	20231117	141600	10058900	30000	30000	30000	30000	0
288	20231117	141500	10058900	30000	30000	30000	30000	0
289	20231117	141400	10058900	30000	30000	30000	30000	0
290	20231117	141300	10058900	30000	30000	30000	30000	0
291	20231117	141200	10058900	30000	30000	30000	30000	0
292	20231117	141100	10058900	30000	30000	30000	30000	0
293	20231117	141000	10058900	30000	29950	30000	29950	3
294	20231117	140900	9969000	30000	30000	30000	30000	0
295	20231117	140800	9969000	30000	30000	30000	30000	0
296	20231117	140700	9969000	30000	30000	30000	30000	0
297	20231117	140600	9969000	30000	30000	30000	30000	0
298	20231117	140500	9969000	30000	30000	30000	30000	0
299	20231117	140400	9969000	30000	30000	30000	30000	0
300	20231117	140300	9969000	30000	30000	30000	30000	0
301	20231117	140200	9969000	30000	30000	30000	30000	0
302	20231117	140100	9969000	30000	30000	30000	30000	0
303	20231117	140000	9969000	30000	30000	30000	30000	0
304	20231117	135900	9969000	30000	30000	30000	30000	0
305	20231117	135800	9969000	30000	30000	30000	30000	0
306	20231117	135700	9969000	30000	30000	30000	30000	0
307	20231117	135600	9969000	30000	30000	30000	30000	0
308	20231117	135500	9969000	30000	30000	30000	30000	0
309	20231117	135400	9969000	30000	30000	30000	30000	0
310	20231117	135300	9969000	30000	30000	30000	30000	0
311	20231117	135200	9969000	30000	30000	30000	30000	0
312	20231117	135100	9969000	30000	30000	30000	30000	0
313	20231117	135000	9969000	30000	30000	30000	30000	0
314	20231117	134900	9969000	30000	30000	30000	30000	0
315	20231117	134800	9969000	30000	30000	30000	30000	0
316	20231117	134700	9969000	30000	30000	30000	30000	0
317	20231117	134600	9969000	30000	30000	30000	30000	0
318	20231117	134500	9969000	30000	30000	30000	30000	0
319	20231117	134400	9969000	30000	30000	30000	30000	0
320	20231117	134300	9969000	30000	30000	30000	30000	0
321	20231117	134200	9969000	30000	30000	30000	30000	0
322	20231117	134100	9969000	30000	30000	30000	30000	0
323	20231117	134000	9969000	30000	30000	30000	30000	0
324	20231117	133900	9969000	30000	30000	30000	30000	0
325	20231117	133800	9969000	30000	30000	30000	30000	0
326	20231117	133700	9969000	30000	30000	30000	30000	0
327	20231117	133600	9969000	30000	30000	30000	30000	0
328	20231117	133500	9969000	30000	30000	30000	30000	0
329	20231117	133400	9969000	30000	30000	30000	30000	0
330	20231117	133300	9969000	30000	30000	30000	30000	0
331	20231117	133200	9969000	30000	30000	30000	30000	0
332	20231117	133100	9969000	30000	30000	30000	30000	0
333	20231117	133000	9969000	30000	30000	30000	30000	0
334	20231117	132900	9969000	30000	30000	30000	30000	0
335	20231117	132800	9969000	30000	30000	30000	30000	0
336	20231117	132700	9969000	30000	30000	30000	30000	0
337	20231117	132600	9969000	30000	30000	30000	30000	0
338	20231117	132500	9969000	30000	30000	30000	30000	0
339	20231117	132400	9969000	30000	30000	30000	30000	0
340	20231117	132300	9969000	30000	30000	30000	30000	1
341	20231117	132200	9939000	30000	30000	30000	30000	0
342	20231117	132100	9939000	30000	30000	30000	30000	0
343	20231117	132000	9939000	30000	30000	30000	30000	0
344	20231117	131900	9939000	30000	30000	30000	30000	0
345	20231117	131800	9939000	30000	29950	30000	29950	6
346	20231117	131700	9759150	30000	30000	30000	30000	0
347	20231117	131600	9759150	30000	30000	30000	30000	0
348	20231117	131500	9759150	30000	30000	30000	30000	0
349	20231117	131400	9759150	30000	30000	30000	30000	0
350	20231117	131300	9759150	30000	30000	30000	30000	0
351	20231117	131200	9759150	30000	30000	30000	30000	1
352	20231117	131100	9729150	30000	30000	30000	30000	1
353	20231117	131000	9699150	30000	30000	30000	30000	1
354	20231117	130900	9669150	30000	30000	30000	30000	2
355	20231117	130800	9609150	30000	30000	30000	30000	1
356	20231117	130700	9579150	30000	30000	30000	30000	1
357	20231117	130600	9549150	30000	30000	30000	30000	1
358	20231117	130500	9519150	30000	30000	30000	30000	1
359	20231117	130400	9489150	30000	30000	30000	30000	2
360	20231117	130300	9429150	30000	29950	30000	29950	2
361	20231117	130200	9369200	30000	30000	30000	30000	1
362	20231117	130100	9339200	30000	30000	30000	30000	0
363	20231117	130000	9339200	30000	30000	30000	30000	0
364	20231117	125900	9339200	30000	30000	30000	30000	0
365	20231117	125800	9339200	30000	30000	30000	30000	0
366	20231117	125700	9339200	30000	30000	30000	30000	0
367	20231117	125600	9339200	30000	30000	30000	30000	0
368	20231117	125500	9339200	30000	30000	30000	30000	0
369	20231117	125400	9339200	30000	30000	30000	30000	0
370	20231117	125300	9339200	30000	30000	30000	30000	0
371	20231117	125200	9339200	30000	30000	30000	30000	0
372	20231117	125100	9339200	30000	30000	30000	30000	0
373	20231117	125000	9339200	30000	29950	30000	29950	23
374	20231117	124900	8650200	29950	29950	29950	29950	0
375	20231117	124800	8650200	29950	29950	29950	29950	0
376	20231117	124700	8650200	29950	29950	29950	29950	0
377	20231117	124600	8650200	29950	29950	29950	29950	0
378	20231117	124500	8650200	29950	29950	29950	29950	0
379	20231117	124400	8650200	29950	29950	29950	29950	0
380	20231117	124300	8650200	29950	29950	29950	29950	0
381	20231117	124200	8650200	29950	29950	29950	29950	0
382	20231117	124100	8650200	29950	29950	29950	29950	0
383	20231117	124000	8650200	29950	29950	29950	29950	0
384	20231117	123900	8650200	29950	29950	29950	29950	0
385	20231117	123800	8650200	29950	29950	29950	29950	0
386	20231117	123700	8650200	29950	29950	29950	29950	0
387	20231117	123600	8650200	29950	29950	29950	29950	0
388	20231117	123500	8650200	29950	29950	29950	29950	0
389	20231117	123400	8650200	29950	29950	29950	29950	0
390	20231117	123300	8650200	29950	29950	29950	29950	0
391	20231117	123200	8650200	29950	29950	29950	29950	0
392	20231117	123100	8650200	29950	29950	29950	29950	0
393	20231117	123000	8650200	29950	29950	29950	29950	0
394	20231117	122900	8650200	29950	29950	29950	29950	0
395	20231117	122800	8650200	29950	29950	29950	29950	0
396	20231117	122700	8650200	29950	29950	29950	29950	0
397	20231117	122600	8650200	29950	29950	29950	29950	0
398	20231117	122500	8650200	29950	29950	29950	29950	0
399	20231117	122400	8650200	29950	29950	29950	29950	0
400	20231117	122300	8650200	29950	29950	29950	29950	0
401	20231117	122200	8650200	29950	29950	29950	29950	0
402	20231117	122100	8650200	29950	29950	29950	29950	0
403	20231117	122000	8650200	29950	29950	29950	29950	0
404	20231117	121900	8650200	29950	29950	29950	29950	0
405	20231117	121800	8650200	29950	29950	29950	29950	0
406	20231117	121700	8650200	29950	29950	29950	29950	0
407	20231117	121600	8650200	29950	29950	29950	29950	0
408	20231117	121500	8650200	29950	29950	29950	29950	0
409	20231117	121400	8650200	29950	29950	29950	29950	0
410	20231117	121300	8650200	29950	29950	29950	29950	0
411	20231117	121200	8650200	29950	29950	29950	29950	0
412	20231117	121100	8650200	29950	29950	29950	29950	0
413	20231117	121000	8650200	29950	29950	29950	29950	0
414	20231117	120900	8650200	29950	29950	29950	29950	0
415	20231117	120800	8650200	29950	29950	29950	29950	1
416	20231117	120700	8620250	30000	30000	30000	30000	0
417	20231117	120600	8620250	30000	30000	30000	30000	0
418	20231117	120500	8620250	30000	30000	30000	30000	0
419	20231117	120400	8620250	30000	30000	30000	30000	0
420	20231117	120300	8620250	30000	30000	30000	30000	0
421	20231117	120200	8620250	30000	30000	30000	30000	0
422	20231117	120100	8620250	30000	30000	30000	30000	0
423	20231117	120000	8620250	30000	30000	30000	30000	0
424	20231117	115900	8620250	30000	30000	30000	30000	0
425	20231117	115800	8620250	30000	30000	30000	30000	0
426	20231117	115700	8620250	30000	30000	30000	30000	0
427	20231117	115600	8620250	30000	30000	30000	30000	0
428	20231117	115500	8620250	30000	30000	30000	30000	0
429	20231117	115400	8620250	30000	30000	30000	29950	4
430	20231117	115300	8500300	29950	29950	29950	29950	2
431	20231117	115200	8440400	30000	30000	30000	30000	0
432	20231117	115100	8440400	30000	30000	30000	30000	4
433	20231117	115000	8320400	30000	29950	30000	29950	25
434	20231117	114900	7571300	29950	29950	29950	29950	0
435	20231117	114800	7571300	29950	29950	29950	29950	0
436	20231117	114700	7571300	29950	29950	29950	29950	0
437	20231117	114600	7571300	29950	29950	29950	29950	1
438	20231117	114500	7541350	30000	30000	30000	30000	0
439	20231117	114400	7541350	30000	30000	30000	30000	0
440	20231117	114300	7541350	30000	30000	30000	30000	0
441	20231117	114200	7541350	30000	30000	30000	30000	0
442	20231117	114100	7541350	30000	30000	30000	30000	0
443	20231117	114000	7541350	30000	30000	30000	30000	0
444	20231117	113900	7541350	30000	30000	30000	30000	0
445	20231117	113800	7541350	30000	30000	30000	30000	0
446	20231117	113700	7541350	30000	30000	30000	30000	0
447	20231117	113600	7541350	30000	30000	30000	30000	0
448	20231117	113500	7541350	30000	30000	30000	30000	0
449	20231117	113400	7541350	30000	30000	30000	30000	0
450	20231117	113300	7541350	30000	30000	30000	30000	0
451	20231117	113200	7541350	30000	30000	30000	30000	4
452	20231117	113100	7421350	30050	30050	30050	30050	0
453	20231117	113000	7421350	30050	30050	30050	30050	0
454	20231117	112900	7421350	30050	30050	30050	30050	0
455	20231117	112800	7421350	30050	30050	30050	30050	0
456	20231117	112700	7421350	30050	30050	30050	30050	0
457	20231117	112600	7421350	30050	30050	30050	30050	0
458	20231117	112500	7421350	30050	30050	30050	30050	0
459	20231117	112400	7421350	30050	30050	30050	30050	0
460	20231117	112300	7421350	30050	30050	30050	30050	0
461	20231117	112200	7421350	30050	30050	30050	30050	0
462	20231117	112100	7421350	30050	30050	30050	30050	0
463	20231117	112000	7421350	30050	30050	30050	30050	0
464	20231117	111900	7421350	30050	30050	30050	30050	0
465	20231117	111800	7421350	30050	30050	30050	30050	0
466	20231117	111700	7421350	30050	30050	30050	30050	0
467	20231117	111600	7421350	30050	30050	30050	30050	0
468	20231117	111500	7421350	30050	30050	30050	30050	0
469	20231117	111400	7421350	30050	30050	30050	30050	0
470	20231117	111300	7421350	30050	30050	30050	30050	0
471	20231117	111200	7421350	30050	30050	30050	30050	0
472	20231117	111100	7421350	30050	30050	30050	30050	0
473	20231117	111000	7421350	30050	30050	30050	30050	0
474	20231117	110900	7421350	30050	30050	30050	30050	0
475	20231117	110800	7421350	30050	30050	30050	30050	0
476	20231117	110700	7421350	30050	30050	30050	30050	0
477	20231117	110600	7421350	30050	30050	30050	30050	0
478	20231117	110500	7421350	30050	30050	30050	30050	0
479	20231117	110400	7421350	30050	30050	30050	30050	0
480	20231117	110300	7421350	30050	30050	30050	30050	0
481	20231117	110200	7421350	30050	30050	30050	30050	0
482	20231117	110100	7421350	30050	30050	30050	30050	0
483	20231117	110000	7421350	30050	30050	30050	30050	0
484	20231117	105900	7421350	30050	30050	30050	30050	0
485	20231117	105800	7421350	30050	30050	30050	30050	0
486	20231117	105700	7421350	30050	30050	30050	30050	0
487	20231117	105600	7421350	30050	30050	30050	30050	0
488	20231117	105500	7421350	30050	30050	30050	30050	0
489	20231117	105400	7421350	30050	30050	30050	30050	3
490	20231117	105300	7331200	30050	30050	30050	30050	0
491	20231117	105200	7331200	30050	30050	30050	30050	0
492	20231117	105100	7331200	30050	30050	30050	30050	0
493	20231117	105000	7331200	30050	30050	30050	30050	0
494	20231117	104900	7331200	30050	30050	30050	30050	0
495	20231117	104800	7331200	30050	30000	30050	30000	2
496	20231117	104700	7271150	30050	30050	30050	30050	0
497	20231117	104600	7271150	30050	30050	30050	30050	0
498	20231117	104500	7271150	30050	30050	30050	30050	1
499	20231117	104400	7241100	30000	30000	30000	30000	0
500	20231117	104300	7241100	30000	30000	30000	30000	0
501	20231117	104200	7241100	30000	30000	30000	30000	0
502	20231117	104100	7241100	30000	30000	30000	30000	0
503	20231117	104000	7241100	30000	30000	30000	30000	0
504	20231117	103900	7241100	30000	30000	30000	30000	0
505	20231117	103800	7241100	30000	30000	30000	30000	0
506	20231117	103700	7241100	30000	30000	30000	30000	0
507	20231117	103600	7241100	30000	30000	30000	30000	0
508	20231117	103500	7241100	30000	30000	30000	30000	0
509	20231117	103400	7241100	30000	30000	30000	30000	0
510	20231117	103300	7241100	30000	30000	30000	30000	0
511	20231117	103200	7241100	30000	30000	30000	30000	0
512	20231117	103100	7241100	30000	30000	30000	30000	0
513	20231117	103000	7241100	30000	30000	30000	30000	0
514	20231117	102900	7241100	30000	30000	30000	30000	0
515	20231117	102800	7241100	30000	30000	30000	30000	0
516	20231117	102700	7241100	30000	30000	30000	30000	0
517	20231117	102600	7241100	30000	30000	30000	30000	0
518	20231117	102500	7241100	30000	30000	30000	30000	1
519	20231117	102400	7211100	30050	30050	30050	30050	0
520	20231117	102300	7211100	30050	30050	30050	30050	0
521	20231117	102200	7211100	30050	30050	30050	30050	0
522	20231117	102100	7211100	30050	30050	30050	30050	0
523	20231117	102000	7211100	30050	30050	30050	30050	0
524	20231117	101900	7211100	30050	30050	30050	30050	0
525	20231117	101800	7211100	30050	30050	30050	30050	0
526	20231117	101700	7211100	30050	30050	30050	30050	0
527	20231117	101600	7211100	30050	30050	30050	30050	1
528	20231117	101500	7181050	30000	30000	30000	30000	2
529	20231117	101400	7121050	30050	30050	30050	30050	0
530	20231117	101300	7121050	30050	30050	30050	30050	0
531	20231117	101200	7121050	30050	30050	30050	30050	0
532	20231117	101100	7121050	30050	30050	30050	30050	0
533	20231117	101000	7121050	30050	30050	30050	30050	0
534	20231117	100900	7121050	30050	30050	30050	30050	0
535	20231117	100800	7121050	30050	30050	30050	30050	0
536	20231117	100700	7121050	30050	30050	30050	30050	0
537	20231117	100600	7121050	30050	30050	30050	30050	0
538	20231117	100500	7121050	30050	30050	30050	30050	0
539	20231117	100400	7121050	30050	30050	30050	30050	0
540	20231117	100300	7121050	30050	30050	30050	30050	1
541	20231117	100200	7091000	30050	30050	30050	30050	1
542	20231117	100100	7060950	30050	30050	30050	30050	1
543	20231117	100000	7030900	30050	30000	30050	30000	4
544	20231117	095900	6910750	30050	30000	30050	30000	10
545	20231117	095800	6610700	30000	30000	30000	30000	1
546	20231117	095700	6580700	30000	30000	30000	30000	2
547	20231117	095600	6520700	30000	30000	30000	30000	1
548	20231117	095500	6490700	30000	30000	30000	30000	2
549	20231117	095400	6430700	30000	30000	30000	30000	1
550	20231117	095300	6400700	30000	30000	30000	30000	1
551	20231117	095200	6370700	30000	30050	30050	30000	9
552	20231117	095100	6100400	30050	30000	30050	30000	2
553	20231117	095000	6040350	30000	30050	30050	30000	2
554	20231117	094900	5980300	30050	30050	30050	30050	2
555	20231117	094800	5920200	30050	30050	30050	30050	1
556	20231117	094700	5890150	30050	30050	30050	30050	1
557	20231117	094600	5860100	30050	30050	30050	30050	2
558	20231117	094500	5800000	30050	30050	30050	30050	1
559	20231117	094400	5769950	30050	30050	30050	30050	2
560	20231117	094300	5709850	30050	30050	30050	30050	1
561	20231117	094200	5679800	30050	30050	30050	30050	1
562	20231117	094100	5649750	30050	30050	30050	30050	2
563	20231117	094000	5589650	30050	30050	30050	30050	1
564	20231117	093900	5559600	30050	30050	30050	30050	1
565	20231117	093800	5529550	30050	30050	30050	30000	13
566	20231117	093700	5139400	30050	30050	30050	30050	11
567	20231117	093600	4808850	30000	30000	30000	30000	0
568	20231117	093500	4808850	30000	30000	30000	30000	3
569	20231117	093400	4718850	29900	29900	29900	29900	0
570	20231117	093300	4718850	29900	29900	29900	29900	1
571	20231117	093200	4688950	29850	29900	29900	29850	11
572	20231117	093100	4360250	29950	30000	30000	29950	5
573	20231117	093000	4210450	30000	30000	30000	30000	2
574	20231117	092900	4150450	30000	30000	30000	30000	1
575	20231117	092800	4120450	30000	30000	30000	30000	1
576	20231117	092700	4090450	30000	30000	30000	30000	2
577	20231117	092600	4030450	30050	30000	30050	30000	3
578	20231117	092500	3940400	30050	30050	30050	30050	1
579	20231117	092400	3910350	30050	30050	30050	30050	5
580	20231117	092300	3760100	30050	30050	30050	30050	3
581	20231117	092200	3669950	30050	30050	30050	30050	1
582	20231117	092100	3639900	29900	29900	29900	29900	0
583	20231117	092000	3639900	29900	29900	29900	29900	0
584	20231117	091900	3639900	29900	29900	29900	29900	0
585	20231117	091800	3639900	29900	29900	29900	29900	0
586	20231117	091700	3639900	29900	29900	29900	29900	0
587	20231117	091600	3639900	29900	29900	29900	29900	0
588	20231117	091500	3639900	29900	29900	29900	29900	0
589	20231117	091400	3639900	29900	29900	29900	29900	0
590	20231117	091300	3639900	29900	29900	29900	29900	0
591	20231117	091200	3639900	29900	29900	29900	29900	1
592	20231117	091100	3610000	30000	30000	30000	30000	2
593	20231117	091000	3550000	30000	30050	30050	30000	8
594	20231117	090900	3309950	30050	30050	30050	30050	4
595	20231117	090800	3189750	30100	29800	30100	29800	59
596	20231117	090700	1431050	29800	29800	29800	29800	2
597	20231117	090600	1371450	29800	29800	29800	29800	9
598	20231117	090500	1103250	29800	29800	29800	29800	11
599	20231117	090400	775450	29800	29800	29800	29800	1
600	20231117	090300	745650	29800	29800	29850	29800	24
601	20231117	090200	30200	30200	30200	30200	30200	0
602	20231117	090100	30200	30200	30200	30200	30200	0
603	20231117	090000	30200	30200	30200	30200	30200	1