KissMeData/016800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190300	44833750	42500	42500	42500	42500	70
3	20241022	190200	44833750	42500	42500	42500	42500	0
4	20241022	190100	44833750	42500	42500	42500	42500	0
5	20241022	190000	44833750	42500	42500	42500	42500	0
6	20241022	185900	44833750	42500	42500	42500	42500	0
7	20241022	185800	44833750	42500	42500	42500	42500	0
8	20241022	185700	44833750	42500	42500	42500	42500	0
9	20241022	185600	44833750	42500	42500	42500	42500	0
10	20241022	185500	44833750	42500	42500	42500	42500	0
11	20241022	185400	44833750	42500	42500	42500	42500	0
12	20241022	185300	44833750	42500	42500	42500	42500	0
13	20241022	185200	44833750	42500	42500	42500	42500	0
14	20241022	185100	44833750	42500	42500	42500	42500	0
15	20241022	185000	44833750	42500	42500	42500	42500	0
16	20241022	184900	44833750	42500	42500	42500	42500	0
17	20241022	184800	44833750	42500	42500	42500	42500	0
18	20241022	184700	44833750	42500	42500	42500	42500	0
19	20241022	184600	44833750	42500	42500	42500	42500	0
20	20241022	184500	44833750	42500	42500	42500	42500	0
21	20241022	184400	44833750	42500	42500	42500	42500	0
22	20241022	184300	44833750	42500	42500	42500	42500	0
23	20241022	184200	44833750	42500	42500	42500	42500	0
24	20241022	184100	44833750	42500	42500	42500	42500	0
25	20241022	184000	44833750	42500	42500	42500	42500	0
26	20241022	183900	44833750	42500	42500	42500	42500	0
27	20241022	183800	44833750	42500	42500	42500	42500	0
28	20241022	183700	44833750	42500	42500	42500	42500	0
29	20241022	183600	44833750	42500	42500	42500	42500	0
30	20241022	183500	44833750	42500	42500	42500	42500	0
31	20241022	183400	44833750	42500	42500	42500	42500	0
32	20241022	183300	44833750	42500	42500	42500	42500	70
33	20241022	183200	44833750	42500	42500	42500	42500	0
34	20241022	183100	44833750	42500	42500	42500	42500	0
35	20241022	183000	44833750	42500	42500	42500	42500	0
36	20241022	182900	44833750	42500	42500	42500	42500	0
37	20241022	182800	44833750	42500	42500	42500	42500	0
38	20241022	182700	44833750	42500	42500	42500	42500	0
39	20241022	182600	44833750	42500	42500	42500	42500	0
40	20241022	182500	44833750	42500	42500	42500	42500	0
41	20241022	182400	44833750	42500	42500	42500	42500	0
42	20241022	182300	44833750	42500	42500	42500	42500	0
43	20241022	182200	44833750	42500	42500	42500	42500	0
44	20241022	182100	44833750	42500	42500	42500	42500	0
45	20241022	182000	44833750	42500	42500	42500	42500	0
46	20241022	181900	44833750	42500	42500	42500	42500	0
47	20241022	181800	44833750	42500	42500	42500	42500	0
48	20241022	181700	44833750	42500	42500	42500	42500	0
49	20241022	181600	44833750	42500	42500	42500	42500	0
50	20241022	181500	44833750	42500	42500	42500	42500	0
51	20241022	181400	44833750	42500	42500	42500	42500	0
52	20241022	181300	44833750	42500	42500	42500	42500	0
53	20241022	181200	44833750	42500	42500	42500	42500	0
54	20241022	181100	44833750	42500	42500	42500	42500	0
55	20241022	181000	44833750	42500	42500	42500	42500	0
56	20241022	180900	44833750	42500	42500	42500	42500	0
57	20241022	180800	44833750	42500	42500	42500	42500	0
58	20241022	180700	44833750	42500	42500	42500	42500	0
59	20241022	180600	44833750	42500	42500	42500	42500	0
60	20241022	180500	44833750	42500	42500	42500	42500	0
61	20241022	180400	44833750	42500	42500	42500	42500	0
62	20241022	180300	44833750	42500	42500	42500	42500	70
63	20241022	180200	44833750	42500	42500	42500	42500	0
64	20241022	180100	44833750	42500	42500	42500	42500	0
65	20241022	180000	44833750	42500	42500	42500	42500	0
66	20241022	175900	44833750	42500	42500	42500	42500	0
67	20241022	175800	44833750	42500	42500	42500	42500	0
68	20241022	175700	44833750	42500	42500	42500	42500	0
69	20241022	175600	44833750	42500	42500	42500	42500	0
70	20241022	175500	44833750	42500	42500	42500	42500	0
71	20241022	175400	44833750	42500	42500	42500	42500	0
72	20241022	175300	44833750	42500	42500	42500	42500	0
73	20241022	175200	44833750	42500	42500	42500	42500	0
74	20241022	175100	44833750	42500	42500	42500	42500	0
75	20241022	175000	44833750	42500	42500	42500	42500	0
76	20241022	174900	44833750	42500	42500	42500	42500	0
77	20241022	174800	44833750	42500	42500	42500	42500	0
78	20241022	174700	44833750	42500	42500	42500	42500	0
79	20241022	174600	44833750	42500	42500	42500	42500	0
80	20241022	174500	44833750	42500	42500	42500	42500	0
81	20241022	174400	44833750	42500	42500	42500	42500	0
82	20241022	174300	44833750	42500	42500	42500	42500	0
83	20241022	174200	44833750	42500	42500	42500	42500	0
84	20241022	174100	44833750	42500	42500	42500	42500	0
85	20241022	174000	44833750	42500	42500	42500	42500	0
86	20241022	173900	44833750	42500	42500	42500	42500	0
87	20241022	173800	44833750	42500	42500	42500	42500	0
88	20241022	173700	44833750	42500	42500	42500	42500	0
89	20241022	173600	44833750	42500	42500	42500	42500	0
90	20241022	173500	44833750	42500	42500	42500	42500	0
91	20241022	173400	44833750	42500	42500	42500	42500	0
92	20241022	173300	44833750	42500	42500	42500	42500	70
93	20241022	173200	44833750	42500	42500	42500	42500	0
94	20241022	173100	44833750	42500	42500	42500	42500	0
95	20241022	173000	44833750	42500	42500	42500	42500	0
96	20241022	172900	44833750	42500	42500	42500	42500	0
97	20241022	172800	44833750	42500	42500	42500	42500	0
98	20241022	172700	44833750	42500	42500	42500	42500	0
99	20241022	172600	44833750	42500	42500	42500	42500	0
100	20241022	172500	44833750	42500	42500	42500	42500	0
101	20241022	172400	44833750	42500	42500	42500	42500	0
102	20241022	172300	44833750	42500	42500	42500	42500	0
103	20241022	172200	44833750	42500	42500	42500	42500	0
104	20241022	172100	44833750	42500	42500	42500	42500	0
105	20241022	172000	44833750	42500	42500	42500	42500	0
106	20241022	171900	44833750	42500	42500	42500	42500	0
107	20241022	171800	44833750	42500	42500	42500	42500	0
108	20241022	171700	44833750	42500	42500	42500	42500	0
109	20241022	171600	44833750	42500	42500	42500	42500	0
110	20241022	171500	44833750	42500	42500	42500	42500	0
111	20241022	171400	44833750	42500	42500	42500	42500	0
112	20241022	171300	44833750	42500	42500	42500	42500	0
113	20241022	171200	44833750	42500	42500	42500	42500	0
114	20241022	171100	44833750	42500	42500	42500	42500	0
115	20241022	171000	44833750	42500	42500	42500	42500	0
116	20241022	170900	44833750	42500	42500	42500	42500	0
117	20241022	170800	44833750	42500	42500	42500	42500	0
118	20241022	170700	44833750	42500	42500	42500	42500	0
119	20241022	170600	44833750	42500	42500	42500	42500	0
120	20241022	170500	44833750	42500	42500	42500	42500	0
121	20241022	170400	44833750	42500	42500	42500	42500	0
122	20241022	170300	44833750	42500	42500	42500	42500	70
123	20241022	170200	44833750	42500	42500	42500	42500	0
124	20241022	170100	44833750	42500	42500	42500	42500	0
125	20241022	170000	44833750	42500	42500	42500	42500	0
126	20241022	165900	44833750	42500	42500	42500	42500	0
127	20241022	165800	44833750	42500	42500	42500	42500	0
128	20241022	165700	44833750	42500	42500	42500	42500	0
129	20241022	165600	44833750	42500	42500	42500	42500	0
130	20241022	165500	44833750	42500	42500	42500	42500	0
131	20241022	165400	44833750	42500	42500	42500	42500	0
132	20241022	165300	44833750	42500	42500	42500	42500	0
133	20241022	165200	44833750	42500	42500	42500	42500	0
134	20241022	165100	44833750	42500	42500	42500	42500	0
135	20241022	165000	44833750	42500	42500	42500	42500	0
136	20241022	164900	44833750	42500	42500	42500	42500	0
137	20241022	164800	44833750	42500	42500	42500	42500	0
138	20241022	164700	44833750	42500	42500	42500	42500	0
139	20241022	164600	44833750	42500	42500	42500	42500	0
140	20241022	164500	44833750	42500	42500	42500	42500	0
141	20241022	164400	44833750	42500	42500	42500	42500	0
142	20241022	164300	44833750	42500	42500	42500	42500	0
143	20241022	164200	44833750	42500	42500	42500	42500	0
144	20241022	164100	44833750	42500	42500	42500	42500	0
145	20241022	164000	44833750	42500	42500	42500	42500	0
146	20241022	163900	44833750	42500	42500	42500	42500	0
147	20241022	163800	44833750	42500	42500	42500	42500	0
148	20241022	163700	44833750	42500	42500	42500	42500	0
149	20241022	163600	44833750	42500	42500	42500	42500	0
150	20241022	163500	44833750	42500	42500	42500	42500	0
151	20241022	163400	44833750	42500	42500	42500	42500	0
152	20241022	163300	44833750	42500	42500	42500	42500	70
153	20241022	163200	44833750	42500	42500	42500	42500	0
154	20241022	163100	44833750	42500	42500	42500	42500	0
155	20241022	163000	44833750	42500	42500	42500	42500	0
156	20241022	162900	44833750	42500	42500	42500	42500	0
157	20241022	162800	44833750	42500	42500	42500	42500	0
158	20241022	162700	44833750	42500	42500	42500	42500	0
159	20241022	162600	44833750	42500	42500	42500	42500	0
160	20241022	162500	44833750	42500	42500	42500	42500	0
161	20241022	162400	44833750	42500	42500	42500	42500	0
162	20241022	162300	44833750	42500	42500	42500	42500	0
163	20241022	162200	44833750	42500	42500	42500	42500	0
164	20241022	162100	44833750	42500	42500	42500	42500	0
165	20241022	162000	44833750	42500	42500	42500	42500	0
166	20241022	161900	44833750	42500	42500	42500	42500	0
167	20241022	161800	44833750	42500	42500	42500	42500	0
168	20241022	161700	44833750	42500	42500	42500	42500	0
169	20241022	161600	44833750	42500	42500	42500	42500	0
170	20241022	161500	44833750	42500	42500	42500	42500	0
171	20241022	161400	44833750	42500	42500	42500	42500	0
172	20241022	161300	44833750	42500	42500	42500	42500	0
173	20241022	161200	44833750	42500	42500	42500	42500	0
174	20241022	161100	44833750	42500	42500	42500	42500	0
175	20241022	161000	44833750	42500	42500	42500	42500	0
176	20241022	160900	44833750	42500	42500	42500	42500	0
177	20241022	160800	44833750	42500	42500	42500	42500	0
178	20241022	160700	44833750	42500	42500	42500	42500	0
179	20241022	160600	44833750	42500	42500	42500	42500	0
180	20241022	160500	44833750	42500	42500	42500	42500	0
181	20241022	160400	44833750	42500	42500	42500	42500	0
182	20241022	160300	44833750	42500	42500	42500	42500	70
183	20241022	160200	44833750	42500	42500	42500	42500	0
184	20241022	160100	44833750	42500	42500	42500	42500	0
185	20241022	160000	44833750	42500	42500	42500	42500	0
186	20241022	155900	44833750	42500	42500	42500	42500	0
187	20241022	155800	44833750	42500	42500	42500	42500	0
188	20241022	155700	44833750	42500	42500	42500	42500	0
189	20241022	155600	44833750	42500	42500	42500	42500	0
190	20241022	155500	44833750	42500	42500	42500	42500	0
191	20241022	155400	44833750	42500	42500	42500	42500	0
192	20241022	155300	44833750	42500	42500	42500	42500	0
193	20241022	155200	44833750	42500	42500	42500	42500	0
194	20241022	155100	44833750	42500	42500	42500	42500	0
195	20241022	155000	44833750	42500	42500	42500	42500	0
196	20241022	154900	44833750	42500	42500	42500	42500	0
197	20241022	154800	44833750	42500	42500	42500	42500	0
198	20241022	154700	44833750	42500	42500	42500	42500	0
199	20241022	154600	44833750	42500	42500	42500	42500	0
200	20241022	154500	44833750	42500	42500	42500	42500	0
201	20241022	154400	44833750	42500	42500	42500	42500	0
202	20241022	154300	44833750	42500	42500	42500	42500	0
203	20241022	154200	44833750	42500	42500	42500	42500	0
204	20241022	154100	44833750	42500	42500	42500	42500	0
205	20241022	154000	44833750	42500	42500	42500	42500	0
206	20241022	153900	44833750	42500	42500	42500	42500	0
207	20241022	153800	44833750	42500	42500	42500	42500	0
208	20241022	153700	44833750	42500	42500	42500	42500	0
209	20241022	153600	44833750	42500	42500	42500	42500	0
210	20241022	153500	44833750	42500	42500	42500	42500	0
211	20241022	153400	44833750	42500	42500	42500	42500	0
212	20241022	153300	44833750	42500	42500	42500	42500	70
213	20241022	153200	44833750	42500	42500	42500	42500	0
214	20241022	153100	44833750	42500	42500	42500	42500	0
215	20241022	153000	44833750	42500	42500	42500	42500	70
216	20241022	152900	41858750	42500	42500	42500	42500	0
217	20241022	152800	41858750	42500	42500	42500	42500	0
218	20241022	152700	41858750	42500	42500	42500	42500	0
219	20241022	152600	41858750	42500	42500	42500	42500	0
220	20241022	152500	41858750	42500	42500	42500	42500	0
221	20241022	152400	41858750	42500	42500	42500	42500	0
222	20241022	152300	41858750	42500	42500	42500	42500	0
223	20241022	152200	41858750	42500	42500	42500	42500	0
224	20241022	152100	41858750	42500	42500	42500	42500	0
225	20241022	152000	41858750	42500	42500	42500	42500	0
226	20241022	151900	41858750	42500	42500	42500	42500	4
227	20241022	151800	41688750	42500	42500	42500	42500	1
228	20241022	151700	41646250	42500	42500	42500	42500	1
229	20241022	151600	41603750	42600	42600	42600	42600	0
230	20241022	151500	41603750	42600	42600	42600	42600	6
231	20241022	151400	41348150	42600	42600	42600	42600	1
232	20241022	151300	41305550	42600	42600	42600	42600	1
233	20241022	151200	41262950	42600	42600	42600	42600	1
234	20241022	151100	41220350	42600	42600	42600	42600	1
235	20241022	151000	41177750	42700	42700	42700	42700	1
236	20241022	150900	41135050	42500	42500	42500	42500	0
237	20241022	150800	41135050	42500	42500	42500	42500	1
238	20241022	150700	41092550	42550	42550	42550	42550	0
239	20241022	150600	41092550	42550	42550	42550	42550	0
240	20241022	150500	41092550	42550	42550	42550	42550	1
241	20241022	150400	41050000	42550	42550	42550	42550	0
242	20241022	150300	41050000	42550	42550	42550	42550	1
243	20241022	150200	41007450	42550	42550	42550	42550	1
244	20241022	150100	40964900	42700	42700	42700	42700	0
245	20241022	150000	40964900	42700	42700	42700	42700	0
246	20241022	145900	40964900	42700	42700	42700	42700	0
247	20241022	145800	40964900	42700	42700	42700	42700	0
248	20241022	145700	40964900	42700	42700	42700	42700	0
249	20241022	145600	40964900	42700	42550	42700	42550	45
250	20241022	145500	39044350	42500	42500	42500	42500	51
251	20241022	145400	36876850	42500	42500	42500	42500	114
252	20241022	145300	32031850	42500	42500	42500	42500	61
253	20241022	145200	29439350	42500	42500	42500	42500	0
254	20241022	145100	29439350	42500	42500	42500	42500	1
255	20241022	145000	29396850	42500	42500	42500	42500	1
256	20241022	144900	29354350	42500	42500	42500	42500	0
257	20241022	144800	29354350	42500	42500	42500	42500	1
258	20241022	144700	29311850	42550	42550	42550	42550	0
259	20241022	144600	29311850	42550	42550	42550	42550	0
260	20241022	144500	29311850	42550	42550	42550	42550	7
261	20241022	144400	29014000	42550	42550	42550	42550	2
262	20241022	144300	28928900	42550	42550	42550	42550	0
263	20241022	144200	28928900	42550	42550	42550	42550	1
264	20241022	144100	28886350	42550	42550	42550	42550	0
265	20241022	144000	28886350	42550	42550	42550	42550	0
266	20241022	143900	28886350	42550	42550	42550	42550	2
267	20241022	143800	28801250	42550	42550	42550	42550	0
268	20241022	143700	28801250	42550	42550	42550	42550	0
269	20241022	143600	28801250	42550	42550	42550	42550	1
270	20241022	143500	28758700	42550	42550	42550	42550	0
271	20241022	143400	28758700	42550	42550	42550	42550	0
272	20241022	143300	28758700	42550	42550	42550	42550	1
273	20241022	143200	28716150	42600	42600	42600	42600	1
274	20241022	143100	28673550	42600	42600	42600	42600	2
275	20241022	143000	28588350	42550	42550	42550	42550	0
276	20241022	142900	28588350	42550	42550	42550	42550	1
277	20241022	142800	28545800	42850	42850	42850	42850	1
278	20241022	142700	28502950	42500	42500	42500	42500	0
279	20241022	142600	28502950	42500	42500	42500	42500	0
280	20241022	142500	28502950	42500	42500	42500	42500	0
281	20241022	142400	28502950	42500	42500	42500	42500	2
282	20241022	142300	28417950	42500	42500	42500	42500	1
283	20241022	142200	28375450	42500	42500	42500	42500	0
284	20241022	142100	28375450	42500	42500	42500	42500	0
285	20241022	142000	28375450	42500	42500	42500	42500	1
286	20241022	141900	28332950	42500	42500	42500	42500	0
287	20241022	141800	28332950	42500	42500	42500	42500	1
288	20241022	141700	28290450	42500	42500	42500	42500	1
289	20241022	141600	28247950	42500	42500	42500	42500	0
290	20241022	141500	28247950	42500	42500	42500	42500	0
291	20241022	141400	28247950	42500	42500	42500	42500	0
292	20241022	141300	28247950	42500	42700	42700	42500	61
293	20241022	141200	25651150	42750	42750	42750	42750	0
294	20241022	141100	25651150	42750	42750	42750	42750	1
295	20241022	141000	25608400	42750	42750	42750	42750	0
296	20241022	140900	25608400	42750	42750	42750	42750	0
297	20241022	140800	25608400	42750	42750	42750	42750	0
298	20241022	140700	25608400	42750	42750	42750	42750	0
299	20241022	140600	25608400	42750	42750	42750	42750	0
300	20241022	140500	25608400	42750	42750	42750	42750	0
301	20241022	140400	25608400	42750	42750	42750	42750	0
302	20241022	140300	25608400	42750	42750	42750	42750	0
303	20241022	140200	25608400	42750	42750	42750	42750	0
304	20241022	140100	25608400	42750	42750	42750	42750	0
305	20241022	140000	25608400	42750	42750	42750	42750	0
306	20241022	135900	25608400	42750	42750	42750	42750	0
307	20241022	135800	25608400	42750	43000	43000	42750	100
308	20241022	135700	21323650	42850	43300	43300	42850	111
309	20241022	135600	16551350	44000	44000	44000	44000	0
310	20241022	135500	16551350	44000	44000	44000	44000	0
311	20241022	135400	16551350	44000	44000	44000	44000	0
312	20241022	135300	16551350	44000	44000	44000	44000	0
313	20241022	135200	16551350	44000	44000	44000	44000	0
314	20241022	135100	16551350	44000	44000	44000	44000	0
315	20241022	135000	16551350	44000	44000	44000	44000	0
316	20241022	134900	16551350	44000	44000	44000	44000	0
317	20241022	134800	16551350	44000	44000	44000	44000	0
318	20241022	134700	16551350	44000	44000	44000	44000	0
319	20241022	134600	16551350	44000	44000	44000	44000	0
320	20241022	134500	16551350	44000	44000	44000	44000	0
321	20241022	134400	16551350	44000	44000	44000	44000	0
322	20241022	134300	16551350	44000	44000	44000	44000	0
323	20241022	134200	16551350	44000	44000	44000	44000	0
324	20241022	134100	16551350	44000	44000	44000	44000	0
325	20241022	134000	16551350	44000	44000	44000	44000	0
326	20241022	133900	16551350	44000	44000	44000	44000	0
327	20241022	133800	16551350	44000	44000	44000	44000	0
328	20241022	133700	16551350	44000	44000	44000	44000	0
329	20241022	133600	16551350	44000	44000	44000	44000	0
330	20241022	133500	16551350	44000	44000	44000	44000	0
331	20241022	133400	16551350	44000	44000	44000	44000	0
332	20241022	133300	16551350	44000	43600	44000	43600	14
333	20241022	133200	15939150	43250	43250	43250	43250	0
334	20241022	133100	15939150	43250	43250	43250	43250	0
335	20241022	133000	15939150	43250	43250	43250	43250	0
336	20241022	132900	15939150	43250	43250	43250	43250	0
337	20241022	132800	15939150	43250	43250	43250	43250	3
338	20241022	132700	15809400	43250	43250	43250	43250	0
339	20241022	132600	15809400	43250	43250	43250	43250	0
340	20241022	132500	15809400	43250	43250	43250	43250	0
341	20241022	132400	15809400	43250	43250	43250	43250	0
342	20241022	132300	15809400	43250	43250	43250	43250	0
343	20241022	132200	15809400	43250	43250	43250	43250	0
344	20241022	132100	15809400	43250	43250	43250	43250	0
345	20241022	132000	15809400	43250	43250	43250	43250	0
346	20241022	131900	15809400	43250	43250	43250	43250	0
347	20241022	131800	15809400	43250	43250	43250	43250	0
348	20241022	131700	15809400	43250	43250	43250	43250	0
349	20241022	131600	15809400	43250	43250	43250	43250	0
350	20241022	131500	15809400	43250	43250	43250	43250	1
351	20241022	131400	15766150	43800	43800	43800	43800	0
352	20241022	131300	15766150	43800	43550	43800	43550	11
353	20241022	131200	15286500	43300	43300	43300	43300	0
354	20241022	131100	15286500	43300	43300	43300	43300	39
355	20241022	131000	13597800	43250	43250	43250	43250	0
356	20241022	130900	13597800	43250	43250	43250	43250	0
357	20241022	130800	13597800	43250	43250	43250	43250	0
358	20241022	130700	13597800	43250	43250	43250	43250	0
359	20241022	130600	13597800	43250	43250	43250	43250	0
360	20241022	130500	13597800	43250	43250	43250	43250	0
361	20241022	130400	13597800	43250	43250	43250	43250	0
362	20241022	130300	13597800	43250	43250	43250	43250	0
363	20241022	130200	13597800	43250	43250	43250	43250	0
364	20241022	130100	13597800	43250	43250	43250	43250	0
365	20241022	130000	13597800	43250	43250	43250	43250	1
366	20241022	125900	13554550	43600	43600	43600	43600	0
367	20241022	125800	13554550	43600	43600	43600	43600	0
368	20241022	125700	13554550	43600	43600	43600	43600	0
369	20241022	125600	13554550	43600	43600	43600	43600	0
370	20241022	125500	13554550	43600	43600	43600	43600	0
371	20241022	125400	13554550	43600	43600	43600	43600	0
372	20241022	125300	13554550	43600	43600	43600	43600	0
373	20241022	125200	13554550	43600	43600	43600	43600	0
374	20241022	125100	13554550	43600	43600	43600	43600	0
375	20241022	125000	13554550	43600	43600	43600	43600	0
376	20241022	124900	13554550	43600	43600	43600	43600	1
377	20241022	124800	13510950	43300	43300	43300	43300	0
378	20241022	124700	13510950	43300	43300	43300	43300	0
379	20241022	124600	13510950	43300	43300	43300	43300	0
380	20241022	124500	13510950	43300	43300	43300	43300	0
381	20241022	124400	13510950	43300	43300	43300	43300	0
382	20241022	124300	13510950	43300	43300	43300	43300	0
383	20241022	124200	13510950	43300	43300	43300	43300	0
384	20241022	124100	13510950	43300	43300	43300	43300	0
385	20241022	124000	13510950	43300	43300	43300	43300	0
386	20241022	123900	13510950	43300	43300	43300	43300	0
387	20241022	123800	13510950	43300	43300	43300	43300	0
388	20241022	123700	13510950	43300	43300	43300	43300	0
389	20241022	123600	13510950	43300	43300	43300	43300	0
390	20241022	123500	13510950	43300	43300	43300	43300	0
391	20241022	123400	13510950	43300	43300	43300	43300	1
392	20241022	123300	13467650	43300	43300	43300	43300	0
393	20241022	123200	13467650	43300	43300	43300	43300	12
394	20241022	123100	12948050	43300	43300	43300	43300	0
395	20241022	123000	12948050	43300	43500	43500	43300	13
396	20241022	122900	12384500	43300	43300	43300	43300	0
397	20241022	122800	12384500	43300	43300	43300	43300	0
398	20241022	122700	12384500	43300	43300	43300	43300	0
399	20241022	122600	12384500	43300	43300	43300	43300	0
400	20241022	122500	12384500	43300	43300	43300	43300	0
401	20241022	122400	12384500	43300	43300	43300	43300	0
402	20241022	122300	12384500	43300	43300	43300	43300	0
403	20241022	122200	12384500	43300	43300	43300	43300	0
404	20241022	122100	12384500	43300	43300	43300	43300	0
405	20241022	122000	12384500	43300	43300	43300	43300	0
406	20241022	121900	12384500	43300	43300	43300	43300	0
407	20241022	121800	12384500	43300	43300	43300	43300	0
408	20241022	121700	12384500	43300	43300	43300	43300	0
409	20241022	121600	12384500	43300	43300	43300	43300	0
410	20241022	121500	12384500	43300	43300	43300	43300	0
411	20241022	121400	12384500	43300	43300	43300	43300	1
412	20241022	121300	12341200	43800	43700	43800	43700	5
413	20241022	121200	12122550	43300	43300	43300	43300	0
414	20241022	121100	12122550	43300	43300	43300	43300	0
415	20241022	121000	12122550	43300	43300	43300	43300	39
416	20241022	120900	10433850	43250	43250	43250	43250	11
417	20241022	120800	9958100	43700	43700	43700	43700	1
418	20241022	120700	9914400	43300	43300	43300	43300	10
419	20241022	120600	9481400	43450	43450	43450	43450	0
420	20241022	120500	9481400	43450	43450	43450	43450	0
421	20241022	120400	9481400	43450	43450	43450	43450	0
422	20241022	120300	9481400	43450	43450	43450	43450	0
423	20241022	120200	9481400	43450	43450	43450	43450	0
424	20241022	120100	9481400	43450	43450	43450	43450	0
425	20241022	120000	9481400	43450	43450	43450	43450	0
426	20241022	115900	9481400	43450	43450	43450	43450	0
427	20241022	115800	9481400	43450	43450	43450	43450	0
428	20241022	115700	9481400	43450	43450	43450	43450	1
429	20241022	115600	9437950	43400	43400	43400	43400	0
430	20241022	115500	9437950	43400	43400	43400	43400	0
431	20241022	115400	9437950	43400	43400	43400	43400	0
432	20241022	115300	9437950	43400	43400	43400	43400	0
433	20241022	115200	9437950	43400	43400	43400	43400	0
434	20241022	115100	9437950	43400	43400	43400	43400	8
435	20241022	115000	9090750	43350	43350	43350	43350	0
436	20241022	114900	9090750	43350	43350	43350	43350	0
437	20241022	114800	9090750	43350	43350	43350	43350	0
438	20241022	114700	9090750	43350	43400	43400	43350	35
439	20241022	114600	7573350	43400	43400	43400	43400	0
440	20241022	114500	7573350	43400	43400	43400	43400	0
441	20241022	114400	7573350	43400	43400	43400	43400	0
442	20241022	114300	7573350	43400	43400	43400	43400	0
443	20241022	114200	7573350	43400	43400	43400	43400	0
444	20241022	114100	7573350	43400	43400	43400	43400	0
445	20241022	114000	7573350	43400	43400	43400	43400	0
446	20241022	113900	7573350	43400	43400	43400	43400	0
447	20241022	113800	7573350	43400	43400	43400	43400	1
448	20241022	113700	7529950	43400	43400	43400	43400	2
449	20241022	113600	7443150	43450	43450	43450	43450	1
450	20241022	113500	7399700	43350	43350	43350	43350	0
451	20241022	113400	7399700	43350	43350	43350	43350	0
452	20241022	113300	7399700	43350	43350	43350	43350	3
453	20241022	113200	7269650	43350	43350	43350	43350	2
454	20241022	113100	7182950	43350	43350	43350	43350	2
455	20241022	113000	7096250	44150	44150	44150	44150	0
456	20241022	112900	7096250	44150	44150	44150	44150	0
457	20241022	112800	7096250	44150	44150	44150	44150	0
458	20241022	112700	7096250	44150	44150	44150	44150	0
459	20241022	112600	7096250	44150	44150	44150	44150	0
460	20241022	112500	7096250	44150	44150	44150	44150	0
461	20241022	112400	7096250	44150	44150	44150	44150	0
462	20241022	112300	7096250	44150	44150	44150	44150	0
463	20241022	112200	7096250	44150	44150	44150	44150	0
464	20241022	112100	7096250	44150	44150	44150	44150	0
465	20241022	112000	7096250	44150	44150	44150	44150	0
466	20241022	111900	7096250	44150	44150	44150	44150	0
467	20241022	111800	7096250	44150	44150	44150	44150	0
468	20241022	111700	7096250	44150	44150	44150	44150	0
469	20241022	111600	7096250	44150	44150	44150	44150	0
470	20241022	111500	7096250	44150	44150	44150	44150	0
471	20241022	111400	7096250	44150	44150	44150	44150	0
472	20241022	111300	7096250	44150	44150	44150	44150	0
473	20241022	111200	7096250	44150	44150	44150	44150	0
474	20241022	111100	7096250	44150	44150	44150	44150	0
475	20241022	111000	7096250	44150	44150	44150	44150	0
476	20241022	110900	7096250	44150	44150	44150	44150	0
477	20241022	110800	7096250	44150	44150	44150	44150	0
478	20241022	110700	7096250	44150	44150	44150	44150	0
479	20241022	110600	7096250	44150	44150	44150	44150	0
480	20241022	110500	7096250	44150	44150	44150	44150	0
481	20241022	110400	7096250	44150	44150	44150	44150	0
482	20241022	110300	7096250	44150	44150	44150	44150	0
483	20241022	110200	7096250	44150	44150	44150	44150	0
484	20241022	110100	7096250	44150	44150	44150	44150	0
485	20241022	110000	7096250	44150	44150	44150	44150	0
486	20241022	105900	7096250	44150	44150	44150	44150	0
487	20241022	105800	7096250	44150	44150	44150	44150	0
488	20241022	105700	7096250	44150	44150	44150	44150	0
489	20241022	105600	7096250	44150	44150	44150	44150	0
490	20241022	105500	7096250	44150	44150	44150	44150	0
491	20241022	105400	7096250	44150	44150	44150	44150	0
492	20241022	105300	7096250	44150	44150	44150	44150	0
493	20241022	105200	7096250	44150	44150	44150	44150	0
494	20241022	105100	7096250	44150	44150	44150	44150	0
495	20241022	105000	7096250	44150	44150	44150	44150	0
496	20241022	104900	7096250	44150	44150	44150	44150	0
497	20241022	104800	7096250	44150	44150	44150	44150	0
498	20241022	104700	7096250	44150	43950	44150	43950	12
499	20241022	104600	6567700	44000	44000	44000	44000	0
500	20241022	104500	6567700	44000	44000	44000	44000	0
501	20241022	104400	6567700	44000	44000	44000	44000	0
502	20241022	104300	6567700	44000	44000	44000	44000	0
503	20241022	104200	6567700	44000	44000	44000	44000	0
504	20241022	104100	6567700	44000	44000	44000	44000	0
505	20241022	104000	6567700	44000	44000	44000	44000	0
506	20241022	103900	6567700	44000	44000	44000	44000	0
507	20241022	103800	6567700	44000	44000	44000	44000	0
508	20241022	103700	6567700	44000	44000	44000	44000	0
509	20241022	103600	6567700	44000	44000	44000	44000	0
510	20241022	103500	6567700	44000	44000	44000	44000	0
511	20241022	103400	6567700	44000	44000	44000	44000	0
512	20241022	103300	6567700	44000	44000	44000	44000	0
513	20241022	103200	6567700	44000	44000	44000	44000	0
514	20241022	103100	6567700	44000	44000	44000	44000	0
515	20241022	103000	6567700	44000	44000	44000	44000	0
516	20241022	102900	6567700	44000	44000	44000	44000	0
517	20241022	102800	6567700	44000	44000	44000	44000	0
518	20241022	102700	6567700	44000	44000	44000	44000	0
519	20241022	102600	6567700	44000	44000	44000	44000	0
520	20241022	102500	6567700	44000	44000	44000	44000	0
521	20241022	102400	6567700	44000	44000	44000	44000	0
522	20241022	102300	6567700	44000	44000	44000	44000	0
523	20241022	102200	6567700	44000	44000	44000	44000	0
524	20241022	102100	6567700	44000	43300	44000	43250	49
525	20241022	102000	4446000	44050	44050	44050	44050	0
526	20241022	101900	4446000	44050	44050	44050	44050	0
527	20241022	101800	4446000	44050	44050	44050	44050	0
528	20241022	101700	4446000	44050	44050	44050	44050	0
529	20241022	101600	4446000	44050	44050	44050	44050	0
530	20241022	101500	4446000	44050	44050	44050	44050	0
531	20241022	101400	4446000	44050	44050	44050	44050	0
532	20241022	101300	4446000	44050	44050	44050	44050	0
533	20241022	101200	4446000	44050	44050	44050	44050	0
534	20241022	101100	4446000	44050	44050	44050	44050	0
535	20241022	101000	4446000	44050	44050	44050	44050	0
536	20241022	100900	4446000	44050	44050	44050	44050	0
537	20241022	100800	4446000	44050	44050	44050	44050	0
538	20241022	100700	4446000	44050	44050	44050	44050	0
539	20241022	100600	4446000	44050	44050	44050	44050	0
540	20241022	100500	4446000	44050	44050	44050	44050	0
541	20241022	100400	4446000	44050	44050	44050	44050	0
542	20241022	100300	4446000	44050	44050	44050	44050	0
543	20241022	100200	4446000	44050	44050	44050	44050	0
544	20241022	100100	4446000	44050	44050	44050	44050	0
545	20241022	100000	4446000	44050	44050	44050	44050	0
546	20241022	095900	4446000	44050	44050	44050	44050	0
547	20241022	095800	4446000	44050	44050	44050	44050	0
548	20241022	095700	4446000	44050	44050	44050	44050	0
549	20241022	095600	4446000	44050	44050	44050	44050	0
550	20241022	095500	4446000	44050	44050	44050	44050	0
551	20241022	095400	4446000	44050	43300	44050	43300	14
552	20241022	095300	3838650	44100	44100	44100	44100	0
553	20241022	095200	3838650	44100	44100	44100	44100	0
554	20241022	095100	3838650	44100	44100	44100	44100	0
555	20241022	095000	3838650	44100	44100	44100	44100	0
556	20241022	094900	3838650	44100	44100	44100	44100	0
557	20241022	094800	3838650	44100	44100	44100	44100	0
558	20241022	094700	3838650	44100	44100	44100	44100	0
559	20241022	094600	3838650	44100	43850	44100	43850	7
560	20241022	094500	3531400	43950	43950	43950	43950	0
561	20241022	094400	3531400	43950	43950	43950	43950	0
562	20241022	094300	3531400	43950	43950	43950	43950	0
563	20241022	094200	3531400	43950	43950	43950	43950	0
564	20241022	094100	3531400	43950	43250	43950	43250	2
565	20241022	094000	3444200	43350	43350	43350	43350	1
566	20241022	093900	3400850	43400	43450	43450	43400	47
567	20241022	093800	1360450	43400	43400	43400	43400	0
568	20241022	093700	1360450	43400	43400	43400	43400	0
569	20241022	093600	1360450	43400	43400	43400	43400	0
570	20241022	093500	1360450	43400	43400	43400	43400	0
571	20241022	093400	1360450	43400	43800	44200	43400	28
572	20241022	093300	131050	43850	43850	43850	43850	0
573	20241022	093200	131050	43850	43850	43850	43850	0
574	20241022	093100	131050	43850	43850	43850	43850	0
575	20241022	093000	131050	43850	43850	43850	43850	0
576	20241022	092900	131050	43850	43850	43850	43850	0
577	20241022	092800	131050	43850	43850	43850	43850	0
578	20241022	092700	131050	43850	43850	43850	43850	0
579	20241022	092600	131050	43850	43850	43850	43850	0
580	20241022	092500	131050	43850	43850	43850	43850	0
581	20241022	092400	131050	43850	43850	43850	43850	0
582	20241022	092300	131050	43850	43850	43850	43850	0
583	20241022	092200	131050	43850	43850	43850	43850	0
584	20241022	092100	131050	43850	43850	43850	43850	0
585	20241022	092000	131050	43850	43850	43850	43850	0
586	20241022	091900	131050	43850	43850	43850	43850	0
587	20241022	091800	131050	43850	43850	43850	43850	0
588	20241022	091700	131050	43850	43850	43850	43850	0
589	20241022	091600	131050	43850	43850	43850	43850	0
590	20241022	091500	131050	43850	43850	43850	43850	0
591	20241022	091400	131050	43850	43850	43850	43850	0
592	20241022	091300	131050	43850	43850	43850	43850	0
593	20241022	091200	131050	43850	43850	43850	43850	0
594	20241022	091100	131050	43850	43850	43850	43850	0
595	20241022	091000	131050	43850	43850	43850	43850	0
596	20241022	090900	131050	43850	43850	43850	43850	0
597	20241022	090800	131050	43850	43850	43850	43850	0
598	20241022	090700	131050	43850	43850	43850	43850	0
599	20241022	090600	131050	43850	43850	43850	43850	1
600	20241022	090500	87200	43350	43350	43350	43350	0
601	20241022	090400	87200	43350	43350	43350	43350	0
602	20241022	090300	87200	43350	43350	43350	43350	1
603	20241022	090200	43850	43850	43850	43850	43850	0
604	20241022	090100	43850	43850	43850	43850	43850	1
605	20241022	090000	0	43850	43850	43850	43850	0