KissMeData/000950/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183200	4474000	22950	22950	22950	22950	12
3	20231017	183100	4474000	22950	22950	22950	22950	0
4	20231017	183000	4474000	22950	22950	22950	22950	0
5	20231017	182900	4474000	22950	22950	22950	22950	0
6	20231017	182800	4474000	22950	22950	22950	22950	0
7	20231017	182700	4474000	22950	22950	22950	22950	0
8	20231017	182600	4474000	22950	22950	22950	22950	0
9	20231017	182500	4474000	22950	22950	22950	22950	0
10	20231017	182400	4474000	22950	22950	22950	22950	0
11	20231017	182300	4474000	22950	22950	22950	22950	0
12	20231017	182200	4474000	22950	22950	22950	22950	0
13	20231017	182100	4474000	22950	22950	22950	22950	0
14	20231017	182000	4474000	22950	22950	22950	22950	0
15	20231017	181900	4474000	22950	22950	22950	22950	0
16	20231017	181800	4474000	22950	22950	22950	22950	0
17	20231017	181700	4474000	22950	22950	22950	22950	0
18	20231017	181600	4474000	22950	22950	22950	22950	0
19	20231017	181500	4474000	22950	22950	22950	22950	0
20	20231017	181400	4474000	22950	22950	22950	22950	0
21	20231017	181300	4474000	22950	22950	22950	22950	0
22	20231017	181200	4474000	22950	22950	22950	22950	0
23	20231017	181100	4474000	22950	22950	22950	22950	0
24	20231017	181000	4474000	22950	22950	22950	22950	0
25	20231017	180900	4474000	22950	22950	22950	22950	0
26	20231017	180800	4474000	22950	22950	22950	22950	0
27	20231017	180700	4474000	22950	22950	22950	22950	0
28	20231017	180600	4474000	22950	22950	22950	22950	0
29	20231017	180500	4474000	22950	22950	22950	22950	0
30	20231017	180400	4474000	22950	22950	22950	22950	0
31	20231017	180300	4474000	22950	22950	22950	22950	0
32	20231017	180200	4474000	22950	22950	22950	22950	12
33	20231017	180100	4474000	22950	22950	22950	22950	0
34	20231017	180000	4474000	22950	22950	22950	22950	0
35	20231017	175900	4474000	22950	22950	22950	22950	0
36	20231017	175800	4474000	22950	22950	22950	22950	0
37	20231017	175700	4474000	22950	22950	22950	22950	0
38	20231017	175600	4474000	22950	22950	22950	22950	0
39	20231017	175500	4474000	22950	22950	22950	22950	0
40	20231017	175400	4474000	22950	22950	22950	22950	0
41	20231017	175300	4474000	22950	22950	22950	22950	0
42	20231017	175200	4474000	22950	22950	22950	22950	0
43	20231017	175100	4474000	22950	22950	22950	22950	0
44	20231017	175000	4474000	22950	22950	22950	22950	0
45	20231017	174900	4474000	22950	22950	22950	22950	0
46	20231017	174800	4474000	22950	22950	22950	22950	0
47	20231017	174700	4474000	22950	22950	22950	22950	0
48	20231017	174600	4474000	22950	22950	22950	22950	0
49	20231017	174500	4474000	22950	22950	22950	22950	0
50	20231017	174400	4474000	22950	22950	22950	22950	0
51	20231017	174300	4474000	22950	22950	22950	22950	0
52	20231017	174200	4474000	22950	22950	22950	22950	0
53	20231017	174100	4474000	22950	22950	22950	22950	0
54	20231017	174000	4474000	22950	22950	22950	22950	0
55	20231017	173900	4474000	22950	22950	22950	22950	0
56	20231017	173800	4474000	22950	22950	22950	22950	0
57	20231017	173700	4474000	22950	22950	22950	22950	0
58	20231017	173600	4474000	22950	22950	22950	22950	0
59	20231017	173500	4474000	22950	22950	22950	22950	0
60	20231017	173400	4474000	22950	22950	22950	22950	0
61	20231017	173300	4474000	22950	22950	22950	22950	0
62	20231017	173200	4474000	22950	22950	22950	22950	12
63	20231017	173100	4474000	22950	22950	22950	22950	0
64	20231017	173000	4474000	22950	22950	22950	22950	0
65	20231017	172900	4474000	22950	22950	22950	22950	0
66	20231017	172800	4474000	22950	22950	22950	22950	0
67	20231017	172700	4474000	22950	22950	22950	22950	0
68	20231017	172600	4474000	22950	22950	22950	22950	0
69	20231017	172500	4474000	22950	22950	22950	22950	0
70	20231017	172400	4474000	22950	22950	22950	22950	0
71	20231017	172300	4474000	22950	22950	22950	22950	0
72	20231017	172200	4474000	22950	22950	22950	22950	0
73	20231017	172100	4474000	22950	22950	22950	22950	0
74	20231017	172000	4474000	22950	22950	22950	22950	0
75	20231017	171900	4474000	22950	22950	22950	22950	0
76	20231017	171800	4474000	22950	22950	22950	22950	0
77	20231017	171700	4474000	22950	22950	22950	22950	0
78	20231017	171600	4474000	22950	22950	22950	22950	0
79	20231017	171500	4474000	22950	22950	22950	22950	0
80	20231017	171400	4474000	22950	22950	22950	22950	0
81	20231017	171300	4474000	22950	22950	22950	22950	0
82	20231017	171200	4474000	22950	22950	22950	22950	0
83	20231017	171100	4474000	22950	22950	22950	22950	0
84	20231017	171000	4474000	22950	22950	22950	22950	0
85	20231017	170900	4474000	22950	22950	22950	22950	0
86	20231017	170800	4474000	22950	22950	22950	22950	0
87	20231017	170700	4474000	22950	22950	22950	22950	0
88	20231017	170600	4474000	22950	22950	22950	22950	0
89	20231017	170500	4474000	22950	22950	22950	22950	0
90	20231017	170400	4474000	22950	22950	22950	22950	0
91	20231017	170300	4474000	22950	22950	22950	22950	0
92	20231017	170200	4474000	22950	22950	22950	22950	12
93	20231017	170100	4474000	22950	22950	22950	22950	0
94	20231017	170000	4474000	22950	22950	22950	22950	0
95	20231017	165900	4474000	22950	22950	22950	22950	0
96	20231017	165800	4474000	22950	22950	22950	22950	0
97	20231017	165700	4474000	22950	22950	22950	22950	0
98	20231017	165600	4474000	22950	22950	22950	22950	0
99	20231017	165500	4474000	22950	22950	22950	22950	0
100	20231017	165400	4474000	22950	22950	22950	22950	0
101	20231017	165300	4474000	22950	22950	22950	22950	0
102	20231017	165200	4474000	22950	22950	22950	22950	0
103	20231017	165100	4474000	22950	22950	22950	22950	0
104	20231017	165000	4474000	22950	22950	22950	22950	0
105	20231017	164900	4474000	22950	22950	22950	22950	0
106	20231017	164800	4474000	22950	22950	22950	22950	0
107	20231017	164700	4474000	22950	22950	22950	22950	0
108	20231017	164600	4474000	22950	22950	22950	22950	0
109	20231017	164500	4474000	22950	22950	22950	22950	0
110	20231017	164400	4474000	22950	22950	22950	22950	0
111	20231017	164300	4474000	22950	22950	22950	22950	0
112	20231017	164200	4474000	22950	22950	22950	22950	0
113	20231017	164100	4474000	22950	22950	22950	22950	0
114	20231017	164000	4474000	22950	22950	22950	22950	0
115	20231017	163900	4474000	22950	22950	22950	22950	0
116	20231017	163800	4474000	22950	22950	22950	22950	0
117	20231017	163700	4474000	22950	22950	22950	22950	0
118	20231017	163600	4474000	22950	22950	22950	22950	0
119	20231017	163500	4474000	22950	22950	22950	22950	0
120	20231017	163400	4474000	22950	22950	22950	22950	0
121	20231017	163300	4474000	22950	22950	22950	22950	0
122	20231017	163200	4474000	22950	22950	22950	22950	12
123	20231017	163100	4474000	22950	22950	22950	22950	0
124	20231017	163000	4474000	22950	22950	22950	22950	0
125	20231017	162900	4474000	22950	22950	22950	22950	0
126	20231017	162800	4474000	22950	22950	22950	22950	0
127	20231017	162700	4474000	22950	22950	22950	22950	0
128	20231017	162600	4474000	22950	22950	22950	22950	0
129	20231017	162500	4474000	22950	22950	22950	22950	0
130	20231017	162400	4474000	22950	22950	22950	22950	0
131	20231017	162300	4474000	22950	22950	22950	22950	0
132	20231017	162200	4474000	22950	22950	22950	22950	0
133	20231017	162100	4474000	22950	22950	22950	22950	0
134	20231017	162000	4474000	22950	22950	22950	22950	0
135	20231017	161900	4474000	22950	22950	22950	22950	0
136	20231017	161800	4474000	22950	22950	22950	22950	0
137	20231017	161700	4474000	22950	22950	22950	22950	0
138	20231017	161600	4474000	22950	22950	22950	22950	0
139	20231017	161500	4474000	22950	22950	22950	22950	0
140	20231017	161400	4474000	22950	22950	22950	22950	0
141	20231017	161300	4474000	22950	22950	22950	22950	0
142	20231017	161200	4474000	22950	22950	22950	22950	0
143	20231017	161100	4474000	22950	22950	22950	22950	0
144	20231017	161000	4474000	22950	22950	22950	22950	0
145	20231017	160900	4474000	22950	22950	22950	22950	0
146	20231017	160800	4474000	22950	22950	22950	22950	0
147	20231017	160700	4474000	22950	22950	22950	22950	0
148	20231017	160600	4474000	22950	22950	22950	22950	0
149	20231017	160500	4474000	22950	22950	22950	22950	0
150	20231017	160400	4474000	22950	22950	22950	22950	0
151	20231017	160300	4474000	22950	22950	22950	22950	0
152	20231017	160200	4474000	22950	22950	22950	22950	12
153	20231017	160100	4474000	22950	22950	22950	22950	0
154	20231017	160000	4474000	22950	22950	22950	22950	0
155	20231017	155900	4474000	22950	22950	22950	22950	0
156	20231017	155800	4474000	22950	22950	22950	22950	0
157	20231017	155700	4474000	22950	22950	22950	22950	0
158	20231017	155600	4474000	22950	22950	22950	22950	0
159	20231017	155500	4474000	22950	22950	22950	22950	0
160	20231017	155400	4474000	22950	22950	22950	22950	0
161	20231017	155300	4474000	22950	22950	22950	22950	0
162	20231017	155200	4474000	22950	22950	22950	22950	0
163	20231017	155100	4474000	22950	22950	22950	22950	0
164	20231017	155000	4474000	22950	22950	22950	22950	0
165	20231017	154900	4474000	22950	22950	22950	22950	0
166	20231017	154800	4474000	22950	22950	22950	22950	0
167	20231017	154700	4474000	22950	22950	22950	22950	0
168	20231017	154600	4474000	22950	22950	22950	22950	0
169	20231017	154500	4474000	22950	22950	22950	22950	0
170	20231017	154400	4474000	22950	22950	22950	22950	0
171	20231017	154300	4474000	22950	22950	22950	22950	0
172	20231017	154200	4474000	22950	22950	22950	22950	0
173	20231017	154100	4474000	22950	22950	22950	22950	0
174	20231017	154000	4474000	22950	22950	22950	22950	0
175	20231017	153900	4474000	22950	22950	22950	22950	0
176	20231017	153800	4474000	22950	22950	22950	22950	0
177	20231017	153700	4474000	22950	22950	22950	22950	0
178	20231017	153600	4474000	22950	22950	22950	22950	0
179	20231017	153500	4474000	22950	22950	22950	22950	0
180	20231017	153400	4474000	22950	22950	22950	22950	0
181	20231017	153300	4474000	22950	22950	22950	22950	0
182	20231017	153200	4474000	22950	22950	22950	22950	12
183	20231017	153100	4474000	22950	22950	22950	22950	0
184	20231017	153000	4474000	22950	22950	22950	22950	12
185	20231017	152900	4198600	22150	22150	22150	22150	0
186	20231017	152800	4198600	22150	22150	22150	22150	0
187	20231017	152700	4198600	22150	22150	22150	22150	0
188	20231017	152600	4198600	22150	22150	22150	22150	0
189	20231017	152500	4198600	22150	22150	22150	22150	0
190	20231017	152400	4198600	22150	22150	22150	22150	0
191	20231017	152300	4198600	22150	22150	22150	22150	0
192	20231017	152200	4198600	22150	22150	22150	22150	0
193	20231017	152100	4198600	22150	22150	22150	22150	0
194	20231017	152000	4198600	22150	22150	22150	22150	0
195	20231017	151900	4198600	22150	22150	22150	22150	0
196	20231017	151800	4198600	22150	22200	22200	22150	23
197	20231017	151700	3689050	22150	22150	22150	22150	0
198	20231017	151600	3689050	22150	22150	22150	22150	0
199	20231017	151500	3689050	22150	22150	22150	22150	0
200	20231017	151400	3689050	22150	22150	22150	22150	0
201	20231017	151300	3689050	22150	22150	22150	22150	0
202	20231017	151200	3689050	22150	22150	22150	22150	0
203	20231017	151100	3689050	22150	22150	22150	22150	0
204	20231017	151000	3689050	22150	22150	22150	22150	0
205	20231017	150900	3689050	22150	22150	22150	22150	0
206	20231017	150800	3689050	22150	22150	22150	22150	0
207	20231017	150700	3689050	22150	22150	22150	22150	0
208	20231017	150600	3689050	22150	22150	22150	22150	0
209	20231017	150500	3689050	22150	22150	22150	22150	0
210	20231017	150400	3689050	22150	22150	22150	22150	0
211	20231017	150300	3689050	22150	22150	22150	22150	0
212	20231017	150200	3689050	22150	22150	22150	22150	0
213	20231017	150100	3689050	22150	22150	22150	22150	0
214	20231017	150000	3689050	22150	22150	22150	22150	0
215	20231017	145900	3689050	22150	22150	22150	22150	0
216	20231017	145800	3689050	22150	22150	22150	22150	0
217	20231017	145700	3689050	22150	22150	22150	22150	0
218	20231017	145600	3689050	22150	22150	22150	22150	0
219	20231017	145500	3689050	22150	22150	22150	22150	0
220	20231017	145400	3689050	22150	22150	22150	22150	0
221	20231017	145300	3689050	22150	22150	22150	22150	0
222	20231017	145200	3689050	22150	22150	22150	22150	0
223	20231017	145100	3689050	22150	22150	22150	22150	0
224	20231017	145000	3689050	22150	22150	22150	22150	0
225	20231017	144900	3689050	22150	22150	22150	22150	0
226	20231017	144800	3689050	22150	22150	22150	22150	0
227	20231017	144700	3689050	22150	22150	22150	22150	0
228	20231017	144600	3689050	22150	22150	22150	22150	0
229	20231017	144500	3689050	22150	22150	22150	22150	0
230	20231017	144400	3689050	22150	22150	22150	22150	0
231	20231017	144300	3689050	22150	22150	22150	22150	0
232	20231017	144200	3689050	22150	22150	22150	22150	0
233	20231017	144100	3689050	22150	22200	22200	22150	18
234	20231017	144000	3290000	22300	22300	22300	22300	0
235	20231017	143900	3290000	22300	22300	22300	22300	0
236	20231017	143800	3290000	22300	22300	22300	22300	0
237	20231017	143700	3290000	22300	22300	22300	22300	0
238	20231017	143600	3290000	22300	22300	22300	22300	1
239	20231017	143500	3267700	22150	22150	22150	22150	0
240	20231017	143400	3267700	22150	22150	22150	22150	0
241	20231017	143300	3267700	22150	22150	22150	22150	0
242	20231017	143200	3267700	22150	22150	22150	22150	0
243	20231017	143100	3267700	22150	22150	22150	22150	0
244	20231017	143000	3267700	22150	22150	22150	22150	0
245	20231017	142900	3267700	22150	22150	22150	22150	0
246	20231017	142800	3267700	22150	22150	22150	22150	0
247	20231017	142700	3267700	22150	22150	22150	22150	0
248	20231017	142600	3267700	22150	22150	22150	22150	0
249	20231017	142500	3267700	22150	22150	22150	22150	1
250	20231017	142400	3245550	22200	22200	22200	22200	0
251	20231017	142300	3245550	22200	22200	22200	22200	0
252	20231017	142200	3245550	22200	22200	22200	22200	0
253	20231017	142100	3245550	22200	22200	22200	22200	0
254	20231017	142000	3245550	22200	22200	22200	22200	0
255	20231017	141900	3245550	22200	22200	22200	22200	0
256	20231017	141800	3245550	22200	22300	22300	22200	50
257	20231017	141700	2132750	22500	22500	22500	22500	0
258	20231017	141600	2132750	22500	22500	22500	22500	0
259	20231017	141500	2132750	22500	22500	22500	22500	0
260	20231017	141400	2132750	22500	22500	22500	22500	0
261	20231017	141300	2132750	22500	22500	22500	22500	0
262	20231017	141200	2132750	22500	22500	22500	22500	0
263	20231017	141100	2132750	22500	22500	22500	22500	0
264	20231017	141000	2132750	22500	22500	22500	22500	0
265	20231017	140900	2132750	22500	22500	22500	22500	0
266	20231017	140800	2132750	22500	22500	22500	22500	0
267	20231017	140700	2132750	22500	22500	22500	22500	0
268	20231017	140600	2132750	22500	22500	22500	22500	0
269	20231017	140500	2132750	22500	22500	22500	22500	0
270	20231017	140400	2132750	22500	22500	22500	22500	0
271	20231017	140300	2132750	22500	22500	22500	22500	0
272	20231017	140200	2132750	22500	22500	22500	22500	0
273	20231017	140100	2132750	22500	22500	22500	22500	0
274	20231017	140000	2132750	22500	22500	22500	22500	0
275	20231017	135900	2132750	22500	22500	22500	22500	0
276	20231017	135800	2132750	22500	22500	22500	22500	0
277	20231017	135700	2132750	22500	22500	22500	22500	0
278	20231017	135600	2132750	22500	22500	22500	22500	0
279	20231017	135500	2132750	22500	22500	22500	22500	0
280	20231017	135400	2132750	22500	22500	22500	22500	0
281	20231017	135300	2132750	22500	22500	22500	22500	0
282	20231017	135200	2132750	22500	22500	22500	22500	0
283	20231017	135100	2132750	22500	22500	22500	22500	0
284	20231017	135000	2132750	22500	22500	22500	22500	0
285	20231017	134900	2132750	22500	22500	22500	22500	0
286	20231017	134800	2132750	22500	22500	22500	22500	0
287	20231017	134700	2132750	22500	22500	22500	22500	0
288	20231017	134600	2132750	22500	22500	22500	22500	0
289	20231017	134500	2132750	22500	22500	22500	22500	0
290	20231017	134400	2132750	22500	22500	22500	22500	0
291	20231017	134300	2132750	22500	22500	22500	22500	0
292	20231017	134200	2132750	22500	22500	22500	22500	0
293	20231017	134100	2132750	22500	22500	22500	22500	0
294	20231017	134000	2132750	22500	22500	22500	22500	0
295	20231017	133900	2132750	22500	22500	22500	22500	0
296	20231017	133800	2132750	22500	22500	22500	22500	0
297	20231017	133700	2132750	22500	22500	22500	22500	0
298	20231017	133600	2132750	22500	22500	22500	22500	0
299	20231017	133500	2132750	22500	22500	22500	22500	0
300	20231017	133400	2132750	22500	22500	22500	22500	0
301	20231017	133300	2132750	22500	22500	22500	22500	0
302	20231017	133200	2132750	22500	22500	22500	22500	0
303	20231017	133100	2132750	22500	22500	22500	22500	0
304	20231017	133000	2132750	22500	22500	22500	22500	0
305	20231017	132900	2132750	22500	22500	22500	22500	0
306	20231017	132800	2132750	22500	22500	22500	22500	0
307	20231017	132700	2132750	22500	22500	22500	22500	0
308	20231017	132600	2132750	22500	22500	22500	22500	0
309	20231017	132500	2132750	22500	22500	22500	22500	0
310	20231017	132400	2132750	22500	22500	22500	22500	0
311	20231017	132300	2132750	22500	22500	22500	22500	0
312	20231017	132200	2132750	22500	22500	22500	22500	0
313	20231017	132100	2132750	22500	22500	22500	22500	0
314	20231017	132000	2132750	22500	22500	22500	22500	0
315	20231017	131900	2132750	22500	22500	22500	22500	0
316	20231017	131800	2132750	22500	22500	22500	22500	0
317	20231017	131700	2132750	22500	22500	22500	22500	0
318	20231017	131600	2132750	22500	22500	22500	22500	0
319	20231017	131500	2132750	22500	22500	22500	22500	0
320	20231017	131400	2132750	22500	22500	22500	22500	0
321	20231017	131300	2132750	22500	22500	22500	22500	0
322	20231017	131200	2132750	22500	22500	22500	22500	0
323	20231017	131100	2132750	22500	22500	22500	22500	0
324	20231017	131000	2132750	22500	22500	22500	22500	0
325	20231017	130900	2132750	22500	22500	22500	22500	0
326	20231017	130800	2132750	22500	22500	22500	22500	0
327	20231017	130700	2132750	22500	22500	22500	22500	0
328	20231017	130600	2132750	22500	22500	22500	22500	0
329	20231017	130500	2132750	22500	22500	22500	22500	3
330	20231017	130400	2065250	22500	22500	22500	22500	0
331	20231017	130300	2065250	22500	22500	22500	22500	0
332	20231017	130200	2065250	22500	22500	22500	22500	0
333	20231017	130100	2065250	22500	22500	22500	22500	0
334	20231017	130000	2065250	22500	22500	22500	22500	0
335	20231017	125900	2065250	22500	22500	22500	22500	5
336	20231017	125800	1952750	22500	22500	22500	22500	2
337	20231017	125700	1907750	22500	22500	22500	22500	2
338	20231017	125600	1862750	22500	22500	22500	22500	1
339	20231017	125500	1840250	22500	22500	22500	22500	2
340	20231017	125400	1795250	22500	22500	22500	22500	0
341	20231017	125300	1795250	22500	22500	22500	22500	0
342	20231017	125200	1795250	22500	22500	22500	22500	0
343	20231017	125100	1795250	22500	22500	22500	22500	3
344	20231017	125000	1727750	22500	22500	22500	22500	0
345	20231017	124900	1727750	22500	22500	22500	22500	0
346	20231017	124800	1727750	22500	22500	22500	22500	0
347	20231017	124700	1727750	22500	22500	22500	22500	0
348	20231017	124600	1727750	22500	22500	22500	22500	0
349	20231017	124500	1727750	22500	22500	22500	22500	0
350	20231017	124400	1727750	22500	22500	22500	22500	0
351	20231017	124300	1727750	22500	22500	22500	22500	1
352	20231017	124200	1705250	22500	22500	22500	22500	0
353	20231017	124100	1705250	22500	22500	22500	22500	0
354	20231017	124000	1705250	22500	22500	22500	22500	0
355	20231017	123900	1705250	22500	22500	22500	22500	0
356	20231017	123800	1705250	22500	22500	22500	22500	0
357	20231017	123700	1705250	22500	22500	22500	22500	0
358	20231017	123600	1705250	22500	22500	22500	22500	0
359	20231017	123500	1705250	22500	22500	22500	22500	0
360	20231017	123400	1705250	22500	22500	22500	22500	0
361	20231017	123300	1705250	22500	22500	22500	22500	0
362	20231017	123200	1705250	22500	22500	22500	22500	0
363	20231017	123100	1705250	22500	22500	22500	22500	0
364	20231017	123000	1705250	22500	22500	22500	22500	0
365	20231017	122900	1705250	22500	22500	22500	22500	0
366	20231017	122800	1705250	22500	22500	22500	22500	0
367	20231017	122700	1705250	22500	22500	22500	22500	0
368	20231017	122600	1705250	22500	22500	22500	22500	0
369	20231017	122500	1705250	22500	22500	22500	22500	0
370	20231017	122400	1705250	22500	22500	22500	22500	0
371	20231017	122300	1705250	22500	22500	22500	22500	0
372	20231017	122200	1705250	22500	22500	22500	22500	0
373	20231017	122100	1705250	22500	22500	22500	22500	0
374	20231017	122000	1705250	22500	22500	22500	22500	0
375	20231017	121900	1705250	22500	22500	22500	22500	0
376	20231017	121800	1705250	22500	22500	22500	22500	0
377	20231017	121700	1705250	22500	22500	22500	22500	0
378	20231017	121600	1705250	22500	22500	22500	22500	0
379	20231017	121500	1705250	22500	22500	22500	22500	0
380	20231017	121400	1705250	22500	22500	22500	22500	0
381	20231017	121300	1705250	22500	22500	22500	22500	0
382	20231017	121200	1705250	22500	22500	22500	22500	0
383	20231017	121100	1705250	22500	22500	22500	22500	0
384	20231017	121000	1705250	22500	22500	22500	22500	0
385	20231017	120900	1705250	22500	22500	22500	22500	0
386	20231017	120800	1705250	22500	22500	22500	22500	0
387	20231017	120700	1705250	22500	22500	22500	22500	0
388	20231017	120600	1705250	22500	22500	22500	22500	0
389	20231017	120500	1705250	22500	22500	22500	22500	0
390	20231017	120400	1705250	22500	22500	22500	22500	0
391	20231017	120300	1705250	22500	22500	22500	22500	0
392	20231017	120200	1705250	22500	22500	22500	22500	0
393	20231017	120100	1705250	22500	22500	22500	22500	0
394	20231017	120000	1705250	22500	22500	22500	22500	0
395	20231017	115900	1705250	22500	22500	22500	22500	0
396	20231017	115800	1705250	22500	22500	22500	22500	0
397	20231017	115700	1705250	22500	22500	22500	22500	0
398	20231017	115600	1705250	22500	22500	22500	22500	0
399	20231017	115500	1705250	22500	22500	22500	22500	0
400	20231017	115400	1705250	22500	22500	22500	22500	0
401	20231017	115300	1705250	22500	22500	22500	22500	0
402	20231017	115200	1705250	22500	22500	22500	22500	0
403	20231017	115100	1705250	22500	22500	22500	22500	0
404	20231017	115000	1705250	22500	22500	22500	22500	0
405	20231017	114900	1705250	22500	22500	22500	22500	0
406	20231017	114800	1705250	22500	22500	22500	22500	0
407	20231017	114700	1705250	22500	22500	22500	22500	0
408	20231017	114600	1705250	22500	22500	22500	22500	0
409	20231017	114500	1705250	22500	22500	22500	22500	0
410	20231017	114400	1705250	22500	22500	22500	22500	0
411	20231017	114300	1705250	22500	22500	22500	22500	0
412	20231017	114200	1705250	22500	22500	22500	22500	0
413	20231017	114100	1705250	22500	22500	22500	22500	0
414	20231017	114000	1705250	22500	22500	22500	22500	0
415	20231017	113900	1705250	22500	22500	22500	22500	2
416	20231017	113800	1660250	22450	22450	22450	22450	0
417	20231017	113700	1660250	22450	22450	22450	22450	0
418	20231017	113600	1660250	22450	22450	22450	22450	0
419	20231017	113500	1660250	22450	22450	22450	22450	0
420	20231017	113400	1660250	22450	22450	22450	22450	0
421	20231017	113300	1660250	22450	22450	22450	22450	0
422	20231017	113200	1660250	22450	22450	22450	22450	0
423	20231017	113100	1660250	22450	22450	22450	22450	0
424	20231017	113000	1660250	22450	22450	22450	22450	0
425	20231017	112900	1660250	22450	22450	22450	22450	0
426	20231017	112800	1660250	22450	22450	22450	22450	0
427	20231017	112700	1660250	22450	22450	22450	22450	0
428	20231017	112600	1660250	22450	22450	22450	22450	0
429	20231017	112500	1660250	22450	22450	22450	22450	0
430	20231017	112400	1660250	22450	22450	22450	22450	0
431	20231017	112300	1660250	22450	22450	22450	22450	0
432	20231017	112200	1660250	22450	22450	22450	22450	0
433	20231017	112100	1660250	22450	22450	22450	22450	0
434	20231017	112000	1660250	22450	22450	22450	22450	0
435	20231017	111900	1660250	22450	22450	22450	22450	0
436	20231017	111800	1660250	22450	22450	22450	22450	0
437	20231017	111700	1660250	22450	22450	22450	22450	0
438	20231017	111600	1660250	22450	22450	22450	22450	0
439	20231017	111500	1660250	22450	22450	22450	22450	0
440	20231017	111400	1660250	22450	22450	22450	22450	0
441	20231017	111300	1660250	22450	22450	22450	22450	0
442	20231017	111200	1660250	22450	22450	22450	22450	0
443	20231017	111100	1660250	22450	22450	22450	22450	0
444	20231017	111000	1660250	22450	22450	22450	22450	0
445	20231017	110900	1660250	22450	22450	22450	22450	0
446	20231017	110800	1660250	22450	22450	22450	22450	0
447	20231017	110700	1660250	22450	22450	22450	22450	0
448	20231017	110600	1660250	22450	22450	22450	22450	0
449	20231017	110500	1660250	22450	22450	22450	22450	0
450	20231017	110400	1660250	22450	22450	22450	22450	0
451	20231017	110300	1660250	22450	22450	22450	22450	0
452	20231017	110200	1660250	22450	22450	22450	22450	0
453	20231017	110100	1660250	22450	22450	22450	22450	2
454	20231017	110000	1615350	22450	22450	22450	22450	0
455	20231017	105900	1615350	22450	22450	22450	22450	0
456	20231017	105800	1615350	22450	22450	22450	22450	0
457	20231017	105700	1615350	22450	22450	22450	22450	0
458	20231017	105600	1615350	22450	22450	22450	22450	0
459	20231017	105500	1615350	22450	22450	22450	22450	11
460	20231017	105400	1368400	22450	22450	22450	22450	0
461	20231017	105300	1368400	22450	22450	22450	22450	0
462	20231017	105200	1368400	22450	22450	22450	22450	0
463	20231017	105100	1368400	22450	22450	22450	22450	0
464	20231017	105000	1368400	22450	22450	22450	22450	0
465	20231017	104900	1368400	22450	22450	22450	22450	0
466	20231017	104800	1368400	22450	22450	22450	22450	0
467	20231017	104700	1368400	22450	22450	22450	22450	0
468	20231017	104600	1368400	22450	22450	22450	22450	0
469	20231017	104500	1368400	22450	22450	22450	22450	0
470	20231017	104400	1368400	22450	22450	22450	22450	0
471	20231017	104300	1368400	22450	22450	22450	22450	0
472	20231017	104200	1368400	22450	22450	22450	22450	0
473	20231017	104100	1368400	22450	22450	22450	22450	0
474	20231017	104000	1368400	22450	22450	22450	22450	0
475	20231017	103900	1368400	22450	22450	22450	22450	0
476	20231017	103800	1368400	22450	22500	22500	22450	2
477	20231017	103700	1323450	22550	22550	22550	22550	0
478	20231017	103600	1323450	22550	22550	22550	22550	0
479	20231017	103500	1323450	22550	22550	22550	22550	0
480	20231017	103400	1323450	22550	22550	22550	22550	0
481	20231017	103300	1323450	22550	22550	22550	22550	0
482	20231017	103200	1323450	22550	22550	22550	22550	0
483	20231017	103100	1323450	22550	22550	22550	22550	0
484	20231017	103000	1323450	22550	22550	22550	22550	0
485	20231017	102900	1323450	22550	22550	22550	22550	0
486	20231017	102800	1323450	22550	22550	22550	22550	0
487	20231017	102700	1323450	22550	22550	22550	22550	0
488	20231017	102600	1323450	22550	22550	22550	22550	0
489	20231017	102500	1323450	22550	22550	22550	22550	0
490	20231017	102400	1323450	22550	22550	22550	22550	0
491	20231017	102300	1323450	22550	22550	22550	22550	0
492	20231017	102200	1323450	22550	22550	22550	22550	0
493	20231017	102100	1323450	22550	22550	22550	22550	0
494	20231017	102000	1323450	22550	22550	22550	22550	0
495	20231017	101900	1323450	22550	22550	22550	22550	0
496	20231017	101800	1323450	22550	22550	22550	22550	0
497	20231017	101700	1323450	22550	22550	22550	22550	0
498	20231017	101600	1323450	22550	22550	22550	22550	0
499	20231017	101500	1323450	22550	22550	22550	22550	0
500	20231017	101400	1323450	22550	22550	22550	22550	0
501	20231017	101300	1323450	22550	22550	22550	22550	0
502	20231017	101200	1323450	22550	22550	22550	22550	0
503	20231017	101100	1323450	22550	22550	22550	22550	0
504	20231017	101000	1323450	22550	22550	22550	22550	0
505	20231017	100900	1323450	22550	22550	22550	22550	0
506	20231017	100800	1323450	22550	22550	22550	22550	4
507	20231017	100700	1233250	22550	22550	22550	22550	0
508	20231017	100600	1233250	22550	22550	22550	22550	0
509	20231017	100500	1233250	22550	22550	22550	22550	0
510	20231017	100400	1233250	22550	22550	22550	22550	0
511	20231017	100300	1233250	22550	22550	22550	22550	0
512	20231017	100200	1233250	22550	22550	22550	22550	0
513	20231017	100100	1233250	22550	22550	22550	22550	0
514	20231017	100000	1233250	22550	22550	22550	22550	0
515	20231017	095900	1233250	22550	22550	22550	22550	0
516	20231017	095800	1233250	22550	22550	22550	22550	0
517	20231017	095700	1233250	22550	22550	22550	22550	0
518	20231017	095600	1233250	22550	22550	22550	22550	0
519	20231017	095500	1233250	22550	22550	22550	22550	0
520	20231017	095400	1233250	22550	22550	22550	22550	0
521	20231017	095300	1233250	22550	22550	22550	22550	0
522	20231017	095200	1233250	22550	22550	22550	22550	0
523	20231017	095100	1233250	22550	22550	22550	22550	0
524	20231017	095000	1233250	22550	22550	22550	22550	0
525	20231017	094900	1233250	22550	22550	22550	22550	0
526	20231017	094800	1233250	22550	22550	22550	22550	0
527	20231017	094700	1233250	22550	22550	22550	22550	0
528	20231017	094600	1233250	22550	22550	22550	22550	0
529	20231017	094500	1233250	22550	22550	22550	22550	0
530	20231017	094400	1233250	22550	22550	22550	22550	0
531	20231017	094300	1233250	22550	22550	22550	22550	0
532	20231017	094200	1233250	22550	22550	22550	22550	0
533	20231017	094100	1233250	22550	22550	22550	22550	0
534	20231017	094000	1233250	22550	22550	22550	22550	0
535	20231017	093900	1233250	22550	22550	22550	22550	0
536	20231017	093800	1233250	22550	22550	22550	22550	2
537	20231017	093700	1188150	22550	22550	22550	22550	0
538	20231017	093600	1188150	22550	22550	22550	22550	0
539	20231017	093500	1188150	22550	22550	22550	22550	0
540	20231017	093400	1188150	22550	22550	22550	22550	0
541	20231017	093300	1188150	22550	22550	22550	22550	0
542	20231017	093200	1188150	22550	22550	22550	22550	0
543	20231017	093100	1188150	22550	22550	22550	22550	0
544	20231017	093000	1188150	22550	22550	22550	22550	0
545	20231017	092900	1188150	22550	22550	22550	22550	0
546	20231017	092800	1188150	22550	22550	22550	22550	0
547	20231017	092700	1188150	22550	22550	22550	22550	0
548	20231017	092600	1188150	22550	22550	22550	22550	0
549	20231017	092500	1188150	22550	22550	22550	22550	0
550	20231017	092400	1188150	22550	22550	22550	22550	0
551	20231017	092300	1188150	22550	22550	22550	22550	0
552	20231017	092200	1188150	22550	22550	22550	22550	0
553	20231017	092100	1188150	22550	22550	22550	22550	0
554	20231017	092000	1188150	22550	22550	22550	22550	0
555	20231017	091900	1188150	22550	22550	22550	22550	0
556	20231017	091800	1188150	22550	22450	22550	22450	2
557	20231017	091700	1143150	22450	22450	22450	22450	0
558	20231017	091600	1143150	22450	22450	22450	22450	0
559	20231017	091500	1143150	22450	22450	22450	22450	0
560	20231017	091400	1143150	22450	22450	22450	22450	0
561	20231017	091300	1143150	22450	22450	22450	22450	2
562	20231017	091200	1098250	22450	22300	22450	22300	44
563	20231017	091100	110600	22200	22200	22200	22200	0
564	20231017	091000	110600	22200	22200	22200	22200	0
565	20231017	090900	110600	22200	22200	22200	22200	0
566	20231017	090800	110600	22200	22200	22200	22200	0
567	20231017	090700	110600	22200	22200	22200	22200	0
568	20231017	090600	110600	22200	22200	22200	22200	0
569	20231017	090500	110600	22200	22200	22200	22200	0
570	20231017	090400	110600	22200	22200	22200	22200	1
571	20231017	090300	88400	22100	22100	22100	22100	0
572	20231017	090200	88400	22100	22100	22100	22100	0
573	20231017	090100	88400	22100	22100	22100	22100	0
574	20231017	090000	88400	22100	22100	22100	22100	4