KissMeData/000850/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183200	150163600	32650	32650	32650	32650	105
3	20231018	183100	150163600	32650	32650	32650	32650	0
4	20231018	183000	150163600	32650	32650	32650	32650	0
5	20231018	182900	150163600	32650	32650	32650	32650	0
6	20231018	182800	150163600	32650	32650	32650	32650	0
7	20231018	182700	150163600	32650	32650	32650	32650	0
8	20231018	182600	150163600	32650	32650	32650	32650	0
9	20231018	182500	150163600	32650	32650	32650	32650	0
10	20231018	182400	150163600	32650	32650	32650	32650	0
11	20231018	182300	150163600	32650	32650	32650	32650	0
12	20231018	182200	150163600	32650	32650	32650	32650	0
13	20231018	182100	150163600	32650	32650	32650	32650	0
14	20231018	182000	150163600	32650	32650	32650	32650	0
15	20231018	181900	150163600	32650	32650	32650	32650	0
16	20231018	181800	150163600	32650	32650	32650	32650	0
17	20231018	181700	150163600	32650	32650	32650	32650	0
18	20231018	181600	150163600	32650	32650	32650	32650	0
19	20231018	181500	150163600	32650	32650	32650	32650	0
20	20231018	181400	150163600	32650	32650	32650	32650	0
21	20231018	181300	150163600	32650	32650	32650	32650	0
22	20231018	181200	150163600	32650	32650	32650	32650	0
23	20231018	181100	150163600	32650	32650	32650	32650	0
24	20231018	181000	150163600	32650	32650	32650	32650	0
25	20231018	180900	150163600	32650	32650	32650	32650	0
26	20231018	180800	150163600	32650	32650	32650	32650	0
27	20231018	180700	150163600	32650	32650	32650	32650	0
28	20231018	180600	150163600	32650	32650	32650	32650	0
29	20231018	180500	150163600	32650	32650	32650	32650	0
30	20231018	180400	150163600	32650	32650	32650	32650	0
31	20231018	180300	150163600	32650	32650	32650	32650	0
32	20231018	180200	150163600	32650	32650	32650	32650	105
33	20231018	180100	150163600	32650	32650	32650	32650	0
34	20231018	180000	150163600	32650	32650	32650	32650	0
35	20231018	175900	150163600	32650	32650	32650	32650	0
36	20231018	175800	150163600	32650	32650	32650	32650	0
37	20231018	175700	150163600	32650	32650	32650	32650	0
38	20231018	175600	150163600	32650	32650	32650	32650	0
39	20231018	175500	150163600	32650	32650	32650	32650	0
40	20231018	175400	150163600	32650	32650	32650	32650	0
41	20231018	175300	150163600	32650	32650	32650	32650	0
42	20231018	175200	150163600	32650	32650	32650	32650	0
43	20231018	175100	150163600	32650	32650	32650	32650	0
44	20231018	175000	150163600	32650	32650	32650	32650	0
45	20231018	174900	150163600	32650	32650	32650	32650	0
46	20231018	174800	150163600	32650	32650	32650	32650	0
47	20231018	174700	150163600	32650	32650	32650	32650	0
48	20231018	174600	150163600	32650	32650	32650	32650	0
49	20231018	174500	150163600	32650	32650	32650	32650	0
50	20231018	174400	150163600	32650	32650	32650	32650	0
51	20231018	174300	150163600	32650	32650	32650	32650	0
52	20231018	174200	150163600	32650	32650	32650	32650	0
53	20231018	174100	150163600	32650	32650	32650	32650	0
54	20231018	174000	150163600	32650	32650	32650	32650	0
55	20231018	173900	150163600	32650	32650	32650	32650	0
56	20231018	173800	150163600	32650	32650	32650	32650	0
57	20231018	173700	150163600	32650	32650	32650	32650	0
58	20231018	173600	150163600	32650	32650	32650	32650	0
59	20231018	173500	150163600	32650	32650	32650	32650	0
60	20231018	173400	150163600	32650	32650	32650	32650	0
61	20231018	173300	150163600	32650	32650	32650	32650	0
62	20231018	173200	150163600	32650	32650	32650	32650	105
63	20231018	173100	150163600	32650	32650	32650	32650	0
64	20231018	173000	150163600	32650	32650	32650	32650	0
65	20231018	172900	150163600	32650	32650	32650	32650	0
66	20231018	172800	150163600	32650	32650	32650	32650	0
67	20231018	172700	150163600	32650	32650	32650	32650	0
68	20231018	172600	150163600	32650	32650	32650	32650	0
69	20231018	172500	150163600	32650	32650	32650	32650	0
70	20231018	172400	150163600	32650	32650	32650	32650	0
71	20231018	172300	150163600	32650	32650	32650	32650	0
72	20231018	172200	150163600	32650	32650	32650	32650	0
73	20231018	172100	150163600	32650	32650	32650	32650	0
74	20231018	172000	150163600	32650	32650	32650	32650	0
75	20231018	171900	150163600	32650	32650	32650	32650	0
76	20231018	171800	150163600	32650	32650	32650	32650	0
77	20231018	171700	150163600	32650	32650	32650	32650	0
78	20231018	171600	150163600	32650	32650	32650	32650	0
79	20231018	171500	150163600	32650	32650	32650	32650	0
80	20231018	171400	150163600	32650	32650	32650	32650	0
81	20231018	171300	150163600	32650	32650	32650	32650	0
82	20231018	171200	150163600	32650	32650	32650	32650	0
83	20231018	171100	150163600	32650	32650	32650	32650	0
84	20231018	171000	150163600	32650	32650	32650	32650	0
85	20231018	170900	150163600	32650	32650	32650	32650	0
86	20231018	170800	150163600	32650	32650	32650	32650	0
87	20231018	170700	150163600	32650	32650	32650	32650	0
88	20231018	170600	150163600	32650	32650	32650	32650	0
89	20231018	170500	150163600	32650	32650	32650	32650	0
90	20231018	170400	150163600	32650	32650	32650	32650	0
91	20231018	170300	150163600	32650	32650	32650	32650	0
92	20231018	170200	150163600	32650	32650	32650	32650	105
93	20231018	170100	150163600	32650	32650	32650	32650	0
94	20231018	170000	150163600	32650	32650	32650	32650	0
95	20231018	165900	150163600	32650	32650	32650	32650	0
96	20231018	165800	150163600	32650	32650	32650	32650	0
97	20231018	165700	150163600	32650	32650	32650	32650	0
98	20231018	165600	150163600	32650	32650	32650	32650	0
99	20231018	165500	150163600	32650	32650	32650	32650	0
100	20231018	165400	150163600	32650	32650	32650	32650	0
101	20231018	165300	150163600	32650	32650	32650	32650	0
102	20231018	165200	150163600	32650	32650	32650	32650	0
103	20231018	165100	150163600	32650	32650	32650	32650	0
104	20231018	165000	150163600	32650	32650	32650	32650	0
105	20231018	164900	150163600	32650	32650	32650	32650	0
106	20231018	164800	150163600	32650	32650	32650	32650	0
107	20231018	164700	150163600	32650	32650	32650	32650	0
108	20231018	164600	150163600	32650	32650	32650	32650	0
109	20231018	164500	150163600	32650	32650	32650	32650	0
110	20231018	164400	150163600	32650	32650	32650	32650	0
111	20231018	164300	150163600	32650	32650	32650	32650	0
112	20231018	164200	150163600	32650	32650	32650	32650	0
113	20231018	164100	150163600	32650	32650	32650	32650	0
114	20231018	164000	150163600	32650	32650	32650	32650	0
115	20231018	163900	150163600	32650	32650	32650	32650	0
116	20231018	163800	150163600	32650	32650	32650	32650	0
117	20231018	163700	150163600	32650	32650	32650	32650	0
118	20231018	163600	150163600	32650	32650	32650	32650	0
119	20231018	163500	150163600	32650	32650	32650	32650	0
120	20231018	163400	150163600	32650	32650	32650	32650	0
121	20231018	163300	150163600	32650	32650	32650	32650	0
122	20231018	163200	150163600	32650	32650	32650	32650	105
123	20231018	163100	150163600	32650	32650	32650	32650	0
124	20231018	163000	150163600	32650	32650	32650	32650	0
125	20231018	162900	150163600	32650	32650	32650	32650	0
126	20231018	162800	150163600	32650	32650	32650	32650	0
127	20231018	162700	150163600	32650	32650	32650	32650	0
128	20231018	162600	150163600	32650	32650	32650	32650	0
129	20231018	162500	150163600	32650	32650	32650	32650	0
130	20231018	162400	150163600	32650	32650	32650	32650	0
131	20231018	162300	150163600	32650	32650	32650	32650	0
132	20231018	162200	150163600	32650	32650	32650	32650	0
133	20231018	162100	150163600	32650	32650	32650	32650	0
134	20231018	162000	150163600	32650	32650	32650	32650	0
135	20231018	161900	150163600	32650	32650	32650	32650	0
136	20231018	161800	150163600	32650	32650	32650	32650	0
137	20231018	161700	150163600	32650	32650	32650	32650	0
138	20231018	161600	150163600	32650	32650	32650	32650	0
139	20231018	161500	150163600	32650	32650	32650	32650	0
140	20231018	161400	150163600	32650	32650	32650	32650	0
141	20231018	161300	150163600	32650	32650	32650	32650	0
142	20231018	161200	150163600	32650	32650	32650	32650	0
143	20231018	161100	150163600	32650	32650	32650	32650	0
144	20231018	161000	150163600	32650	32650	32650	32650	0
145	20231018	160900	150163600	32650	32650	32650	32650	0
146	20231018	160800	150163600	32650	32650	32650	32650	0
147	20231018	160700	150163600	32650	32650	32650	32650	0
148	20231018	160600	150163600	32650	32650	32650	32650	0
149	20231018	160500	150163600	32650	32650	32650	32650	0
150	20231018	160400	150163600	32650	32650	32650	32650	0
151	20231018	160300	150163600	32650	32650	32650	32650	0
152	20231018	160200	150163600	32650	32650	32650	32650	105
153	20231018	160100	150163600	32650	32650	32650	32650	0
154	20231018	160000	150163600	32650	32650	32650	32650	0
155	20231018	155900	150163600	32650	32650	32650	32650	0
156	20231018	155800	150163600	32650	32650	32650	32650	0
157	20231018	155700	150163600	32650	32650	32650	32650	0
158	20231018	155600	150163600	32650	32650	32650	32650	0
159	20231018	155500	150163600	32650	32650	32650	32650	0
160	20231018	155400	150163600	32650	32650	32650	32650	0
161	20231018	155300	150163600	32650	32650	32650	32650	0
162	20231018	155200	150163600	32650	32650	32650	32650	0
163	20231018	155100	150163600	32650	32650	32650	32650	0
164	20231018	155000	150163600	32650	32650	32650	32650	0
165	20231018	154900	150163600	32650	32650	32650	32650	0
166	20231018	154800	150163600	32650	32650	32650	32650	0
167	20231018	154700	150163600	32650	32650	32650	32650	0
168	20231018	154600	150163600	32650	32650	32650	32650	0
169	20231018	154500	150163600	32650	32650	32650	32650	0
170	20231018	154400	150163600	32650	32650	32650	32650	0
171	20231018	154300	150163600	32650	32650	32650	32650	0
172	20231018	154200	150163600	32650	32650	32650	32650	0
173	20231018	154100	150163600	32650	32650	32650	32650	0
174	20231018	154000	150163600	32650	32650	32650	32650	0
175	20231018	153900	150163600	32650	32650	32650	32650	0
176	20231018	153800	150163600	32650	32650	32650	32650	0
177	20231018	153700	150163600	32650	32650	32650	32650	0
178	20231018	153600	150163600	32650	32650	32650	32650	0
179	20231018	153500	150163600	32650	32650	32650	32650	0
180	20231018	153400	150163600	32650	32650	32650	32650	0
181	20231018	153300	150163600	32650	32650	32650	32650	0
182	20231018	153200	150163600	32650	32650	32650	32650	105
183	20231018	153100	150163600	32650	32650	32650	32650	0
184	20231018	153000	150163600	32650	32650	32650	32650	105
185	20231018	152900	146735350	32650	32650	32650	32650	0
186	20231018	152800	146735350	32650	32650	32650	32650	0
187	20231018	152700	146735350	32650	32650	32650	32650	0
188	20231018	152600	146735350	32650	32650	32650	32650	0
189	20231018	152500	146735350	32650	32650	32650	32650	0
190	20231018	152400	146735350	32650	32650	32650	32650	0
191	20231018	152300	146735350	32650	32650	32650	32650	0
192	20231018	152200	146735350	32650	32650	32650	32650	0
193	20231018	152100	146735350	32650	32650	32650	32650	0
194	20231018	152000	146735350	32650	32650	32650	32650	0
195	20231018	151900	146735350	32650	32650	32650	32650	2
196	20231018	151800	146670050	32600	32550	32650	32550	3
197	20231018	151700	146572250	32400	32400	32400	32400	0
198	20231018	151600	146572250	32400	32450	32450	32400	28
199	20231018	151500	145664700	32450	32600	32600	32450	13
200	20231018	151400	145241950	32650	32650	32650	32650	0
201	20231018	151300	145241950	32650	32650	32650	32650	0
202	20231018	151200	145241950	32650	32650	32650	32650	1
203	20231018	151100	145209300	32700	32700	32700	32700	1
204	20231018	151000	145176600	32500	32650	32650	32400	13
205	20231018	150900	144754400	32700	32700	32700	32700	0
206	20231018	150800	144754400	32700	32700	32700	32700	2
207	20231018	150700	144689000	32700	32700	32700	32700	0
208	20231018	150600	144689000	32700	32700	32700	32700	1
209	20231018	150500	144656300	32650	32550	32650	32550	9
210	20231018	150400	144362650	32550	32550	32550	32550	0
211	20231018	150300	144362650	32550	32550	32550	32550	0
212	20231018	150200	144362650	32550	32550	32550	32550	7
213	20231018	150100	144134800	32600	32600	32600	32600	0
214	20231018	150000	144134800	32600	32600	32600	32600	0
215	20231018	145900	144134800	32600	32600	32600	32600	0
216	20231018	145800	144134800	32600	32600	32600	32600	0
217	20231018	145700	144134800	32600	32600	32600	32600	0
218	20231018	145600	144134800	32600	32600	32600	32600	1
219	20231018	145500	144102200	32650	32650	32650	32650	0
220	20231018	145400	144102200	32650	32600	32700	32500	53
221	20231018	145300	142379100	32500	32600	32600	32500	5
222	20231018	145200	142216450	32650	32750	32750	32650	3
223	20231018	145100	142118350	32650	32650	32650	32650	1
224	20231018	145000	142085700	32500	32650	32650	32450	1773
225	20231018	144900	84509450	32600	32600	32600	32600	0
226	20231018	144800	84509450	32600	32600	32600	32600	0
227	20231018	144700	84509450	32600	32650	32650	32600	4
228	20231018	144600	84379000	32700	32700	32700	32700	0
229	20231018	144500	84379000	32700	32700	32700	32700	0
230	20231018	144400	84379000	32700	32700	32700	32700	0
231	20231018	144300	84379000	32700	32700	32700	32700	1
232	20231018	144200	84346300	32750	32750	32750	32750	0
233	20231018	144100	84346300	32750	32750	32750	32750	0
234	20231018	144000	84346300	32750	32750	32750	32750	0
235	20231018	143900	84346300	32750	32750	32750	32750	0
236	20231018	143800	84346300	32750	32750	32750	32750	0
237	20231018	143700	84346300	32750	32750	32750	32750	0
238	20231018	143600	84346300	32750	32750	32750	32750	3
239	20231018	143500	84248050	32750	32750	32750	32750	0
240	20231018	143400	84248050	32750	32750	32750	32750	0
241	20231018	143300	84248050	32750	32750	32750	32750	0
242	20231018	143200	84248050	32750	32750	32750	32750	1
243	20231018	143100	84215300	32650	32650	32650	32650	0
244	20231018	143000	84215300	32650	32650	32650	32650	0
245	20231018	142900	84215300	32650	32650	32650	32650	16
246	20231018	142800	83692900	32700	32700	32700	32700	1
247	20231018	142700	83660200	32700	32700	32700	32700	0
248	20231018	142600	83660200	32700	32700	32700	32700	0
249	20231018	142500	83660200	32700	32700	32700	32700	0
250	20231018	142400	83660200	32700	32700	32700	32700	0
251	20231018	142300	83660200	32700	32700	32700	32700	0
252	20231018	142200	83660200	32700	32700	32700	32700	1
253	20231018	142100	83627500	32650	32650	32650	32650	0
254	20231018	142000	83627500	32650	32650	32650	32650	0
255	20231018	141900	83627500	32650	32650	32650	32650	0
256	20231018	141800	83627500	32650	32650	32650	32650	0
257	20231018	141700	83627500	32650	32650	32650	32650	0
258	20231018	141600	83627500	32650	32650	32650	32650	0
259	20231018	141500	83627500	32650	32650	32650	32650	0
260	20231018	141400	83627500	32650	32650	32650	32650	0
261	20231018	141300	83627500	32650	32650	32650	32650	0
262	20231018	141200	83627500	32650	32650	32650	32650	0
263	20231018	141100	83627500	32650	32650	32650	32650	0
264	20231018	141000	83627500	32650	32650	32650	32650	0
265	20231018	140900	83627500	32650	32650	32650	32650	0
266	20231018	140800	83627500	32650	32650	32650	32650	0
267	20231018	140700	83627500	32650	32650	32650	32650	0
268	20231018	140600	83627500	32650	32650	32650	32650	0
269	20231018	140500	83627500	32650	32550	32650	32550	97
270	20231018	140400	80460550	32650	32700	32700	32500	493
271	20231018	140300	64418800	32750	32750	32750	32750	0
272	20231018	140200	64418800	32750	32750	32750	32750	1
273	20231018	140100	64386050	32850	32850	32850	32850	0
274	20231018	140000	64386050	32850	32850	32850	32850	0
275	20231018	135900	64386050	32850	32850	32850	32850	0
276	20231018	135800	64386050	32850	32850	32850	32850	45
277	20231018	135700	62907800	32800	32800	32800	32800	0
278	20231018	135600	62907800	32800	32800	32800	32800	0
279	20231018	135500	62907800	32800	32800	32800	32800	0
280	20231018	135400	62907800	32800	32800	32800	32800	1
281	20231018	135300	62875000	32850	32800	32850	32800	2
282	20231018	135200	62809350	32800	32800	32800	32800	0
283	20231018	135100	62809350	32800	32800	32800	32800	0
284	20231018	135000	62809350	32800	32800	32800	32800	69
285	20231018	134900	60546150	32750	32750	32750	32750	0
286	20231018	134800	60546150	32750	32750	32750	32750	0
287	20231018	134700	60546150	32750	32750	32750	32750	0
288	20231018	134600	60546150	32750	32800	32800	32750	2
289	20231018	134500	60480600	32750	32750	32750	32750	0
290	20231018	134400	60480600	32750	32750	32750	32750	0
291	20231018	134300	60480600	32750	32750	32750	32750	0
292	20231018	134200	60480600	32750	32750	32750	32750	0
293	20231018	134100	60480600	32750	32750	32750	32750	0
294	20231018	134000	60480600	32750	32750	32750	32750	0
295	20231018	133900	60480600	32750	32750	32750	32750	0
296	20231018	133800	60480600	32750	32750	32750	32750	0
297	20231018	133700	60480600	32750	32750	32750	32750	0
298	20231018	133600	60480600	32750	32750	32750	32750	0
299	20231018	133500	60480600	32750	32700	32750	32700	2
300	20231018	133400	60415150	32600	32600	32600	32600	0
301	20231018	133300	60415150	32600	32600	32600	32600	0
302	20231018	133200	60415150	32600	32600	32600	32600	0
303	20231018	133100	60415150	32600	32600	32600	32600	0
304	20231018	133000	60415150	32600	32600	32600	32600	0
305	20231018	132900	60415150	32600	32600	32600	32600	2
306	20231018	132800	60349950	32550	32650	32650	32550	352
307	20231018	132700	48880100	32650	32750	32750	32650	200
308	20231018	132600	42342750	32700	32700	32700	32700	0
309	20231018	132500	42342750	32700	32700	32700	32700	0
310	20231018	132400	42342750	32700	32700	32700	32700	0
311	20231018	132300	42342750	32700	32700	32700	32700	0
312	20231018	132200	42342750	32700	32700	32700	32700	0
313	20231018	132100	42342750	32700	32700	32700	32700	0
314	20231018	132000	42342750	32700	32700	32700	32700	0
315	20231018	131900	42342750	32700	32700	32700	32700	0
316	20231018	131800	42342750	32700	32700	32700	32700	0
317	20231018	131700	42342750	32700	32700	32700	32700	9
318	20231018	131600	42048450	32750	32750	32750	32750	0
319	20231018	131500	42048450	32750	32750	32750	32750	0
320	20231018	131400	42048450	32750	32750	32750	32750	0
321	20231018	131300	42048450	32750	32750	32750	32750	0
322	20231018	131200	42048450	32750	32750	32750	32750	102
323	20231018	131100	38707950	32800	32800	32800	32800	0
324	20231018	131000	38707950	32800	32800	32800	32800	0
325	20231018	130900	38707950	32800	32800	32800	32800	0
326	20231018	130800	38707950	32800	32800	32800	32800	0
327	20231018	130700	38707950	32800	32800	32800	32800	0
328	20231018	130600	38707950	32800	32800	32800	32800	0
329	20231018	130500	38707950	32800	32800	32800	32800	0
330	20231018	130400	38707950	32800	32800	32800	32800	0
331	20231018	130300	38707950	32800	32800	32800	32800	0
332	20231018	130200	38707950	32800	32800	32800	32800	0
333	20231018	130100	38707950	32800	32800	32800	32800	0
334	20231018	130000	38707950	32800	32800	32800	32800	0
335	20231018	125900	38707950	32800	32800	32800	32800	0
336	20231018	125800	38707950	32800	32800	32800	32800	3
337	20231018	125700	38609550	32850	32850	32850	32850	0
338	20231018	125600	38609550	32850	32850	32850	32850	0
339	20231018	125500	38609550	32850	32850	32850	32850	0
340	20231018	125400	38609550	32850	32850	32850	32850	0
341	20231018	125300	38609550	32850	32850	32850	32850	0
342	20231018	125200	38609550	32850	32850	32850	32850	0
343	20231018	125100	38609550	32850	32850	32850	32850	2
344	20231018	125000	38543850	32850	32850	32850	32850	0
345	20231018	124900	38543850	32850	32850	32850	32850	0
346	20231018	124800	38543850	32850	32850	32850	32850	2
347	20231018	124700	38478150	32850	32850	32850	32850	1
348	20231018	124600	38445300	32850	32850	32850	32850	0
349	20231018	124500	38445300	32850	32850	32850	32850	0
350	20231018	124400	38445300	32850	32850	32900	32850	3
351	20231018	124300	38346700	32750	32750	32750	32750	0
352	20231018	124200	38346700	32750	32750	32750	32750	0
353	20231018	124100	38346700	32750	32750	32750	32750	0
354	20231018	124000	38346700	32750	32750	32750	32750	0
355	20231018	123900	38346700	32750	32750	32750	32750	0
356	20231018	123800	38346700	32750	32750	32750	32750	0
357	20231018	123700	38346700	32750	32750	32750	32750	0
358	20231018	123600	38346700	32750	32750	32750	32750	0
359	20231018	123500	38346700	32750	32750	32750	32750	0
360	20231018	123400	38346700	32750	32750	32750	32750	0
361	20231018	123300	38346700	32750	32750	32750	32750	0
362	20231018	123200	38346700	32750	32750	32750	32750	0
363	20231018	123100	38346700	32750	32750	32750	32750	0
364	20231018	123000	38346700	32750	32750	32750	32750	0
365	20231018	122900	38346700	32750	32750	32750	32750	1
366	20231018	122800	38313950	32750	32750	32750	32750	0
367	20231018	122700	38313950	32750	32750	32750	32750	0
368	20231018	122600	38313950	32750	32750	32750	32750	1
369	20231018	122500	38281200	32900	32900	32900	32900	0
370	20231018	122400	38281200	32900	32900	32900	32900	0
371	20231018	122300	38281200	32900	32900	32900	32900	0
372	20231018	122200	38281200	32900	32900	32900	32900	0
373	20231018	122100	38281200	32900	32900	32900	32900	0
374	20231018	122000	38281200	32900	32900	32900	32900	0
375	20231018	121900	38281200	32900	32900	32900	32900	0
376	20231018	121800	38281200	32900	32900	32900	32900	3
377	20231018	121700	38182500	32900	32900	32900	32900	0
378	20231018	121600	38182500	32900	32900	32900	32900	0
379	20231018	121500	38182500	32900	32900	32900	32900	0
380	20231018	121400	38182500	32900	32900	32900	32900	0
381	20231018	121300	38182500	32900	32900	32900	32900	0
382	20231018	121200	38182500	32900	32900	32900	32900	0
383	20231018	121100	38182500	32900	32900	32900	32900	0
384	20231018	121000	38182500	32900	32900	32900	32900	0
385	20231018	120900	38182500	32900	32900	32900	32900	0
386	20231018	120800	38182500	32900	32900	32900	32900	0
387	20231018	120700	38182500	32900	32900	32900	32900	0
388	20231018	120600	38182500	32900	32900	32900	32900	1
389	20231018	120500	38149600	32950	32950	32950	32950	0
390	20231018	120400	38149600	32950	32850	32950	32850	81
391	20231018	120300	35488400	32850	32850	32850	32850	0
392	20231018	120200	35488400	32850	32850	32850	32850	0
393	20231018	120100	35488400	32850	32850	32850	32850	0
394	20231018	120000	35488400	32850	32850	32850	32850	0
395	20231018	115900	35488400	32850	32850	32850	32850	0
396	20231018	115800	35488400	32850	32850	32850	32850	0
397	20231018	115700	35488400	32850	32850	32850	32850	0
398	20231018	115600	35488400	32850	32850	32850	32850	0
399	20231018	115500	35488400	32850	32850	32850	32850	1
400	20231018	115400	35455550	32900	32900	32900	32900	0
401	20231018	115300	35455550	32900	32900	32900	32900	0
402	20231018	115200	35455550	32900	32900	32900	32900	1
403	20231018	115100	35422650	32700	32700	32700	32700	0
404	20231018	115000	35422650	32700	32700	32700	32700	0
405	20231018	114900	35422650	32700	32700	32700	32700	0
406	20231018	114800	35422650	32700	32700	32700	32700	0
407	20231018	114700	35422650	32700	32700	32700	32700	0
408	20231018	114600	35422650	32700	32700	32700	32700	0
409	20231018	114500	35422650	32700	32700	32700	32700	0
410	20231018	114400	35422650	32700	32700	32700	32700	0
411	20231018	114300	35422650	32700	32700	32700	32700	1
412	20231018	114200	35389950	32900	32900	32900	32900	0
413	20231018	114100	35389950	32900	32900	32900	32900	0
414	20231018	114000	35389950	32900	32900	32900	32900	0
415	20231018	113900	35389950	32900	32850	32900	32850	2
416	20231018	113800	35324200	32900	32900	32900	32900	0
417	20231018	113700	35324200	32900	32900	32900	32900	5
418	20231018	113600	35159700	32900	32900	32900	32900	100
419	20231018	113500	31869700	32850	32850	32850	32850	0
420	20231018	113400	31869700	32850	32850	32900	32850	5
421	20231018	113300	31705400	32650	32650	32650	32650	0
422	20231018	113200	31705400	32650	32650	32650	32650	0
423	20231018	113100	31705400	32650	32650	32650	32650	0
424	20231018	113000	31705400	32650	32650	32650	32650	0
425	20231018	112900	31705400	32650	32650	32650	32650	0
426	20231018	112800	31705400	32650	32650	32650	32650	0
427	20231018	112700	31705400	32650	32750	32750	32650	61
428	20231018	112600	29710750	32850	32850	32850	32850	0
429	20231018	112500	29710750	32850	32850	32850	32850	0
430	20231018	112400	29710750	32850	32850	32850	32850	0
431	20231018	112300	29710750	32850	32850	32850	32850	0
432	20231018	112200	29710750	32850	32850	32850	32850	0
433	20231018	112100	29710750	32850	32850	32850	32850	1
434	20231018	112000	29677900	32900	32900	32900	32900	0
435	20231018	111900	29677900	32900	32900	32900	32900	0
436	20231018	111800	29677900	32900	32900	32900	32900	3
437	20231018	111700	29579200	32900	32900	32900	32900	0
438	20231018	111600	29579200	32900	32900	32900	32900	0
439	20231018	111500	29579200	32900	32900	32900	32900	0
440	20231018	111400	29579200	32900	32950	32950	32900	11
441	20231018	111300	29216800	32900	32850	32900	32700	15
442	20231018	111200	28724000	32900	32900	32900	32800	53
443	20231018	111100	26985300	32900	32900	32900	32900	0
444	20231018	111000	26985300	32900	32900	32900	32900	0
445	20231018	110900	26985300	32900	32900	32900	32900	0
446	20231018	110800	26985300	32900	32900	32900	32900	0
447	20231018	110700	26985300	32900	32900	32900	32900	0
448	20231018	110600	26985300	32900	32900	32900	32900	0
449	20231018	110500	26985300	32900	32900	32900	32900	0
450	20231018	110400	26985300	32900	32900	32900	32900	0
451	20231018	110300	26985300	32900	32900	32900	32900	0
452	20231018	110200	26985300	32900	32900	32900	32900	1
453	20231018	110100	26952400	32850	32850	32850	32850	0
454	20231018	110000	26952400	32850	32850	32850	32850	0
455	20231018	105900	26952400	32850	32850	32850	32850	0
456	20231018	105800	26952400	32850	32850	32850	32850	0
457	20231018	105700	26952400	32850	32850	32850	32850	1
458	20231018	105600	26919550	32900	32900	32900	32900	0
459	20231018	105500	26919550	32900	32900	32900	32900	0
460	20231018	105400	26919550	32900	32900	32900	32900	0
461	20231018	105300	26919550	32900	32900	32900	32900	1
462	20231018	105200	26886650	32950	32950	32950	32950	0
463	20231018	105100	26886650	32950	33000	33000	32950	2
464	20231018	105000	26820700	32950	32900	32950	32900	12
465	20231018	104900	26425350	32950	32850	32950	32850	540
466	20231018	104800	8641950	32850	32850	32850	32850	0
467	20231018	104700	8641950	32850	32850	32850	32850	0
468	20231018	104600	8641950	32850	32850	32850	32850	0
469	20231018	104500	8641950	32850	32850	32850	32850	1
470	20231018	104400	8609100	32700	32700	32700	32700	0
471	20231018	104300	8609100	32700	32700	32700	32700	0
472	20231018	104200	8609100	32700	32700	32700	32700	0
473	20231018	104100	8609100	32700	32700	32700	32700	0
474	20231018	104000	8609100	32700	32700	32700	32700	0
475	20231018	103900	8609100	32700	32700	32700	32700	0
476	20231018	103800	8609100	32700	32700	32700	32700	0
477	20231018	103700	8609100	32700	32700	32700	32700	0
478	20231018	103600	8609100	32700	32700	32700	32700	0
479	20231018	103500	8609100	32700	32700	32700	32700	0
480	20231018	103400	8609100	32700	32700	32700	32700	0
481	20231018	103300	8609100	32700	32700	32700	32700	0
482	20231018	103200	8609100	32700	32750	32750	32700	100
483	20231018	103100	5338000	32800	32800	32800	32800	0
484	20231018	103000	5338000	32800	32800	32800	32800	0
485	20231018	102900	5338000	32800	32800	32800	32800	0
486	20231018	102800	5338000	32800	32800	32800	32800	0
487	20231018	102700	5338000	32800	32800	32800	32800	0
488	20231018	102600	5338000	32800	32800	32800	32800	0
489	20231018	102500	5338000	32800	32800	32800	32800	0
490	20231018	102400	5338000	32800	32750	32800	32750	43
491	20231018	102300	3929550	32750	32750	32750	32750	14
492	20231018	102200	3471050	32700	32700	32700	32700	0
493	20231018	102100	3471050	32700	32700	32700	32700	0
494	20231018	102000	3471050	32700	32700	32700	32700	0
495	20231018	101900	3471050	32700	32700	32700	32700	0
496	20231018	101800	3471050	32700	32700	32700	32700	0
497	20231018	101700	3471050	32700	32700	32700	32700	0
498	20231018	101600	3471050	32700	32700	32700	32700	0
499	20231018	101500	3471050	32700	32700	32700	32700	0
500	20231018	101400	3471050	32700	32700	32700	32700	17
501	20231018	101300	2915150	32700	32700	32700	32700	0
502	20231018	101200	2915150	32700	32700	32700	32700	0
503	20231018	101100	2915150	32700	32700	32700	32700	0
504	20231018	101000	2915150	32700	32700	32700	32700	0
505	20231018	100900	2915150	32700	32700	32700	32700	0
506	20231018	100800	2915150	32700	32700	32700	32700	0
507	20231018	100700	2915150	32700	32700	32700	32700	0
508	20231018	100600	2915150	32700	32700	32700	32700	0
509	20231018	100500	2915150	32700	32700	32700	32700	0
510	20231018	100400	2915150	32700	32700	32700	32700	0
511	20231018	100300	2915150	32700	32700	32700	32700	0
512	20231018	100200	2915150	32700	32700	32700	32700	0
513	20231018	100100	2915150	32700	32700	32700	32700	0
514	20231018	100000	2915150	32700	32700	32700	32700	0
515	20231018	095900	2915150	32700	32700	32700	32700	0
516	20231018	095800	2915150	32700	32700	32700	32700	0
517	20231018	095700	2915150	32700	32700	32700	32700	0
518	20231018	095600	2915150	32700	32700	32700	32700	0
519	20231018	095500	2915150	32700	32700	32700	32700	0
520	20231018	095400	2915150	32700	32700	32700	32700	0
521	20231018	095300	2915150	32700	32700	32700	32700	0
522	20231018	095200	2915150	32700	32700	32700	32700	31
523	20231018	095100	1901450	32700	32700	32700	32700	0
524	20231018	095000	1901450	32700	32700	32700	32700	2
525	20231018	094900	1836050	32700	32700	32700	32700	0
526	20231018	094800	1836050	32700	32700	32700	32700	0
527	20231018	094700	1836050	32700	32700	32700	32700	0
528	20231018	094600	1836050	32700	32700	32700	32700	0
529	20231018	094500	1836050	32700	32700	32700	32700	5
530	20231018	094400	1672550	32900	32900	32900	32900	1
531	20231018	094300	1639650	32700	32700	32700	32700	0
532	20231018	094200	1639650	32700	32700	32700	32700	0
533	20231018	094100	1639650	32700	32700	32700	32700	20
534	20231018	094000	985650	32700	32700	32700	32700	0
535	20231018	093900	985650	32700	32700	32700	32700	0
536	20231018	093800	985650	32700	32700	32700	32700	0
537	20231018	093700	985650	32700	32700	32700	32700	1
538	20231018	093600	952950	32850	32850	32850	32850	0
539	20231018	093500	952950	32850	32850	32850	32850	0
540	20231018	093400	952950	32850	32850	32850	32850	3
541	20231018	093300	854400	32700	32700	32700	32700	0
542	20231018	093200	854400	32700	32700	32700	32700	1
543	20231018	093100	821700	32850	32850	32850	32850	0
544	20231018	093000	821700	32850	32850	32850	32850	0
545	20231018	092900	821700	32850	32850	32850	32850	0
546	20231018	092800	821700	32850	32850	32850	32850	3
547	20231018	092700	723150	32850	32850	32850	32850	3
548	20231018	092600	624600	32900	32900	32900	32900	0
549	20231018	092500	624600	32900	32900	32900	32900	3
550	20231018	092400	525900	32900	32900	32900	32900	0
551	20231018	092300	525900	32900	32700	32900	32700	2
552	20231018	092200	460300	32700	32700	32700	32700	0
553	20231018	092100	460300	32700	32700	32700	32700	3
554	20231018	092000	362200	32700	32700	32700	32700	2
555	20231018	091900	296800	33000	33000	33000	33000	0
556	20231018	091800	296800	33000	33000	33000	33000	0
557	20231018	091700	296800	33000	33000	33000	33000	0
558	20231018	091600	296800	33000	33000	33000	33000	0
559	20231018	091500	296800	33000	33000	33000	33000	0
560	20231018	091400	296800	33000	33000	33000	33000	0
561	20231018	091300	296800	33000	33000	33000	33000	0
562	20231018	091200	296800	33000	33000	33000	33000	0
563	20231018	091100	296800	33000	33000	33000	33000	0
564	20231018	091000	296800	33000	33000	33000	33000	4
565	20231018	090900	164800	33000	33000	33000	33000	0
566	20231018	090800	164800	33000	33000	33000	33000	0
567	20231018	090700	164800	33000	33000	33000	33000	0
568	20231018	090600	164800	33000	33000	33000	33000	0
569	20231018	090500	164800	33000	33000	33000	33000	1
570	20231018	090400	131800	33000	33000	33000	33000	0
571	20231018	090300	131800	33000	33000	33000	33000	0
572	20231018	090200	131800	33000	33000	33000	33000	1
573	20231018	090100	98800	33000	33000	33000	33000	0
574	20231018	090000	98800	33000	32800	33000	32800	3