KissMeData/107640/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200900	70251030	19000	19000	19000	19000	500
3	20231108	200800	70251030	19000	19000	19000	19000	0
4	20231108	200700	70251030	19000	19000	19000	19000	0
5	20231108	200600	70251030	19000	19000	19000	19000	0
6	20231108	200500	70251030	19000	19000	19000	19000	0
7	20231108	200400	70251030	19000	19000	19000	19000	0
8	20231108	200300	70251030	19000	19000	19000	19000	0
9	20231108	200200	70251030	19000	19000	19000	19000	0
10	20231108	200100	70251030	19000	19000	19000	19000	0
11	20231108	200000	70251030	19000	19000	19000	19000	0
12	20231108	195900	70251030	19000	19000	19000	19000	0
13	20231108	195800	70251030	19000	19000	19000	19000	0
14	20231108	195700	70251030	19000	19000	19000	19000	0
15	20231108	195600	70251030	19000	19000	19000	19000	0
16	20231108	195500	70251030	19000	19000	19000	19000	0
17	20231108	195400	70251030	19000	19000	19000	19000	0
18	20231108	195300	70251030	19000	19000	19000	19000	0
19	20231108	195200	70251030	19000	19000	19000	19000	0
20	20231108	195100	70251030	19000	19000	19000	19000	0
21	20231108	195000	70251030	19000	19000	19000	19000	0
22	20231108	194900	70251030	19000	19000	19000	19000	0
23	20231108	194800	70251030	19000	19000	19000	19000	0
24	20231108	194700	70251030	19000	19000	19000	19000	0
25	20231108	194600	70251030	19000	19000	19000	19000	0
26	20231108	194500	70251030	19000	19000	19000	19000	0
27	20231108	194400	70251030	19000	19000	19000	19000	0
28	20231108	194300	70251030	19000	19000	19000	19000	0
29	20231108	194200	70251030	19000	19000	19000	19000	0
30	20231108	194100	70251030	19000	19000	19000	19000	0
31	20231108	194000	70251030	19000	19000	19000	19000	0
32	20231108	193900	70251030	19000	19000	19000	19000	500
33	20231108	193800	70251030	19000	19000	19000	19000	0
34	20231108	193700	70251030	19000	19000	19000	19000	0
35	20231108	193600	70251030	19000	19000	19000	19000	0
36	20231108	193500	70251030	19000	19000	19000	19000	0
37	20231108	193400	70251030	19000	19000	19000	19000	0
38	20231108	193300	70251030	19000	19000	19000	19000	0
39	20231108	193200	70251030	19000	19000	19000	19000	0
40	20231108	193100	70251030	19000	19000	19000	19000	0
41	20231108	193000	70251030	19000	19000	19000	19000	0
42	20231108	192900	70251030	19000	19000	19000	19000	0
43	20231108	192800	70251030	19000	19000	19000	19000	0
44	20231108	192700	70251030	19000	19000	19000	19000	0
45	20231108	192600	70251030	19000	19000	19000	19000	0
46	20231108	192500	70251030	19000	19000	19000	19000	0
47	20231108	192400	70251030	19000	19000	19000	19000	0
48	20231108	192300	70251030	19000	19000	19000	19000	0
49	20231108	192200	70251030	19000	19000	19000	19000	0
50	20231108	192100	70251030	19000	19000	19000	19000	0
51	20231108	192000	70251030	19000	19000	19000	19000	0
52	20231108	191900	70251030	19000	19000	19000	19000	0
53	20231108	191800	70251030	19000	19000	19000	19000	0
54	20231108	191700	70251030	19000	19000	19000	19000	0
55	20231108	191600	70251030	19000	19000	19000	19000	0
56	20231108	191500	70251030	19000	19000	19000	19000	0
57	20231108	191400	70251030	19000	19000	19000	19000	0
58	20231108	191300	70251030	19000	19000	19000	19000	0
59	20231108	191200	70251030	19000	19000	19000	19000	0
60	20231108	191100	70251030	19000	19000	19000	19000	0
61	20231108	191000	70251030	19000	19000	19000	19000	0
62	20231108	190900	70251030	19000	19000	19000	19000	500
63	20231108	190800	70251030	19000	19000	19000	19000	0
64	20231108	190700	70251030	19000	19000	19000	19000	0
65	20231108	190600	70251030	19000	19000	19000	19000	0
66	20231108	190500	70251030	19000	19000	19000	19000	0
67	20231108	190400	70251030	19000	19000	19000	19000	0
68	20231108	190300	70251030	19000	19000	19000	19000	0
69	20231108	190200	70251030	19000	19000	19000	19000	0
70	20231108	190100	70251030	19000	19000	19000	19000	0
71	20231108	190000	70251030	19000	19000	19000	19000	0
72	20231108	185900	70251030	19000	19000	19000	19000	0
73	20231108	185800	70251030	19000	19000	19000	19000	0
74	20231108	185700	70251030	19000	19000	19000	19000	0
75	20231108	185600	70251030	19000	19000	19000	19000	0
76	20231108	185500	70251030	19000	19000	19000	19000	0
77	20231108	185400	70251030	19000	19000	19000	19000	0
78	20231108	185300	70251030	19000	19000	19000	19000	0
79	20231108	185200	70251030	19000	19000	19000	19000	0
80	20231108	185100	70251030	19000	19000	19000	19000	0
81	20231108	185000	70251030	19000	19000	19000	19000	0
82	20231108	184900	70251030	19000	19000	19000	19000	0
83	20231108	184800	70251030	19000	19000	19000	19000	0
84	20231108	184700	70251030	19000	19000	19000	19000	0
85	20231108	184600	70251030	19000	19000	19000	19000	0
86	20231108	184500	70251030	19000	19000	19000	19000	0
87	20231108	184400	70251030	19000	19000	19000	19000	0
88	20231108	184300	70251030	19000	19000	19000	19000	0
89	20231108	184200	70251030	19000	19000	19000	19000	0
90	20231108	184100	70251030	19000	19000	19000	19000	0
91	20231108	184000	70251030	19000	19000	19000	19000	0
92	20231108	183900	70251030	19000	19000	19000	19000	500
93	20231108	183800	70251030	19000	19000	19000	19000	0
94	20231108	183700	70251030	19000	19000	19000	19000	0
95	20231108	183600	70251030	19000	19000	19000	19000	0
96	20231108	183500	70251030	19000	19000	19000	19000	0
97	20231108	183400	70251030	19000	19000	19000	19000	0
98	20231108	183300	70251030	19000	19000	19000	19000	0
99	20231108	183200	70251030	19000	19000	19000	19000	0
100	20231108	183100	70251030	19000	19000	19000	19000	0
101	20231108	183000	70251030	19000	19000	19000	19000	0
102	20231108	182900	70251030	19000	19000	19000	19000	0
103	20231108	182800	70251030	19000	19000	19000	19000	0
104	20231108	182700	70251030	19000	19000	19000	19000	0
105	20231108	182600	70251030	19000	19000	19000	19000	0
106	20231108	182500	70251030	19000	19000	19000	19000	0
107	20231108	182400	70251030	19000	19000	19000	19000	0
108	20231108	182300	70251030	19000	19000	19000	19000	0
109	20231108	182200	70251030	19000	19000	19000	19000	0
110	20231108	182100	70251030	19000	19000	19000	19000	0
111	20231108	182000	70251030	19000	19000	19000	19000	0
112	20231108	181900	70251030	19000	19000	19000	19000	0
113	20231108	181800	70251030	19000	19000	19000	19000	0
114	20231108	181700	70251030	19000	19000	19000	19000	0
115	20231108	181600	70251030	19000	19000	19000	19000	0
116	20231108	181500	70251030	19000	19000	19000	19000	0
117	20231108	181400	70251030	19000	19000	19000	19000	0
118	20231108	181300	70251030	19000	19000	19000	19000	0
119	20231108	181200	70251030	19000	19000	19000	19000	0
120	20231108	181100	70251030	19000	19000	19000	19000	0
121	20231108	181000	70251030	19000	19000	19000	19000	0
122	20231108	180900	70251030	19000	19000	19000	19000	500
123	20231108	180800	70251030	19000	19000	19000	19000	0
124	20231108	180700	70251030	19000	19000	19000	19000	0
125	20231108	180600	70251030	19000	19000	19000	19000	0
126	20231108	180500	70251030	19000	19000	19000	19000	0
127	20231108	180400	70251030	19000	19000	19000	19000	0
128	20231108	180300	70251030	19000	19000	19000	19000	0
129	20231108	180200	70251030	19000	19000	19000	19000	0
130	20231108	180100	70251030	19000	19000	19000	19000	0
131	20231108	180000	70251030	19000	19000	19000	19000	0
132	20231108	175900	70251030	19000	19000	19000	19000	0
133	20231108	175800	70251030	19000	19000	19000	19000	0
134	20231108	175700	70251030	19000	19000	19000	19000	0
135	20231108	175600	70251030	19000	19000	19000	19000	0
136	20231108	175500	70251030	19000	19000	19000	19000	0
137	20231108	175400	70251030	19000	19000	19000	19000	0
138	20231108	175300	70251030	19000	19000	19000	19000	0
139	20231108	175200	70251030	19000	19000	19000	19000	0
140	20231108	175100	70251030	19000	19000	19000	19000	0
141	20231108	175000	70251030	19000	19000	19000	19000	0
142	20231108	174900	70251030	19000	19000	19000	19000	0
143	20231108	174800	70251030	19000	19000	19000	19000	0
144	20231108	174700	70251030	19000	19000	19000	19000	0
145	20231108	174600	70251030	19000	19000	19000	19000	0
146	20231108	174500	70251030	19000	19000	19000	19000	0
147	20231108	174400	70251030	19000	19000	19000	19000	0
148	20231108	174300	70251030	19000	19000	19000	19000	0
149	20231108	174200	70251030	19000	19000	19000	19000	0
150	20231108	174100	70251030	19000	19000	19000	19000	0
151	20231108	174000	70251030	19000	19000	19000	19000	0
152	20231108	173900	70251030	19000	19000	19000	19000	500
153	20231108	173800	70251030	19000	19000	19000	19000	0
154	20231108	173700	70251030	19000	19000	19000	19000	0
155	20231108	173600	70251030	19000	19000	19000	19000	0
156	20231108	173500	70251030	19000	19000	19000	19000	0
157	20231108	173400	70251030	19000	19000	19000	19000	0
158	20231108	173300	70251030	19000	19000	19000	19000	0
159	20231108	173200	70251030	19000	19000	19000	19000	0
160	20231108	173100	70251030	19000	19000	19000	19000	0
161	20231108	173000	70251030	19000	19000	19000	19000	0
162	20231108	172900	70251030	19000	19000	19000	19000	0
163	20231108	172800	70251030	19000	19000	19000	19000	0
164	20231108	172700	70251030	19000	19000	19000	19000	0
165	20231108	172600	70251030	19000	19000	19000	19000	0
166	20231108	172500	70251030	19000	19000	19000	19000	0
167	20231108	172400	70251030	19000	19000	19000	19000	0
168	20231108	172300	70251030	19000	19000	19000	19000	0
169	20231108	172200	70251030	19000	19000	19000	19000	0
170	20231108	172100	70251030	19000	19000	19000	19000	0
171	20231108	172000	70251030	19000	19000	19000	19000	0
172	20231108	171900	70251030	19000	19000	19000	19000	0
173	20231108	171800	70251030	19000	19000	19000	19000	0
174	20231108	171700	70251030	19000	19000	19000	19000	0
175	20231108	171600	70251030	19000	19000	19000	19000	0
176	20231108	171500	70251030	19000	19000	19000	19000	0
177	20231108	171400	70251030	19000	19000	19000	19000	0
178	20231108	171300	70251030	19000	19000	19000	19000	0
179	20231108	171200	70251030	19000	19000	19000	19000	0
180	20231108	171100	70251030	19000	19000	19000	19000	0
181	20231108	171000	70251030	19000	19000	19000	19000	0
182	20231108	170900	70251030	19000	19000	19000	19000	500
183	20231108	170800	70251030	19000	19000	19000	19000	0
184	20231108	170700	70251030	19000	19000	19000	19000	0
185	20231108	170600	70251030	19000	19000	19000	19000	0
186	20231108	170500	70251030	19000	19000	19000	19000	0
187	20231108	170400	70251030	19000	19000	19000	19000	0
188	20231108	170300	70251030	19000	19000	19000	19000	0
189	20231108	170200	70251030	19000	19000	19000	19000	0
190	20231108	170100	70251030	19000	19000	19000	19000	0
191	20231108	170000	70251030	19000	19000	19000	19000	0
192	20231108	165900	70251030	19000	19000	19000	19000	0
193	20231108	165800	70251030	19000	19000	19000	19000	0
194	20231108	165700	70251030	19000	19000	19000	19000	0
195	20231108	165600	70251030	19000	19000	19000	19000	0
196	20231108	165500	70251030	19000	19000	19000	19000	0
197	20231108	165400	70251030	19000	19000	19000	19000	0
198	20231108	165300	70251030	19000	19000	19000	19000	0
199	20231108	165200	70251030	19000	19000	19000	19000	0
200	20231108	165100	70251030	19000	19000	19000	19000	0
201	20231108	165000	70251030	19000	19000	19000	19000	0
202	20231108	164900	70251030	19000	19000	19000	19000	0
203	20231108	164800	70251030	19000	19000	19000	19000	0
204	20231108	164700	70251030	19000	19000	19000	19000	0
205	20231108	164600	70251030	19000	19000	19000	19000	0
206	20231108	164500	70251030	19000	19000	19000	19000	0
207	20231108	164400	70251030	19000	19000	19000	19000	0
208	20231108	164300	70251030	19000	19000	19000	19000	0
209	20231108	164200	70251030	19000	19000	19000	19000	0
210	20231108	164100	70251030	19000	19000	19000	19000	0
211	20231108	164000	70251030	19000	19000	19000	19000	0
212	20231108	163900	70251030	19000	19000	19000	19000	500
213	20231108	163800	70251030	19000	19000	19000	19000	0
214	20231108	163700	70251030	19000	19000	19000	19000	0
215	20231108	163600	70251030	19000	19000	19000	19000	0
216	20231108	163500	70251030	19000	19000	19000	19000	0
217	20231108	163400	70251030	19000	19000	19000	19000	0
218	20231108	163300	70251030	19000	19000	19000	19000	0
219	20231108	163200	70251030	19000	19000	19000	19000	0
220	20231108	163100	70251030	19000	19000	19000	19000	0
221	20231108	163000	70251030	19000	19000	19000	19000	0
222	20231108	162900	70251030	19000	19000	19000	19000	0
223	20231108	162800	70251030	19000	19000	19000	19000	0
224	20231108	162700	70251030	19000	19000	19000	19000	0
225	20231108	162600	70251030	19000	19000	19000	19000	0
226	20231108	162500	70251030	19000	19000	19000	19000	0
227	20231108	162400	70251030	19000	19000	19000	19000	0
228	20231108	162300	70251030	19000	19000	19000	19000	0
229	20231108	162200	70251030	19000	19000	19000	19000	0
230	20231108	162100	70251030	19000	19000	19000	19000	0
231	20231108	162000	70251030	19000	19000	19000	19000	0
232	20231108	161900	70251030	19000	19000	19000	19000	0
233	20231108	161800	70251030	19000	19000	19000	19000	0
234	20231108	161700	70251030	19000	19000	19000	19000	0
235	20231108	161600	70251030	19000	19000	19000	19000	0
236	20231108	161500	70251030	19000	19000	19000	19000	0
237	20231108	161400	70251030	19000	19000	19000	19000	0
238	20231108	161300	70251030	19000	19000	19000	19000	0
239	20231108	161200	70251030	19000	19000	19000	19000	0
240	20231108	161100	70251030	19000	19000	19000	19000	0
241	20231108	161000	70251030	19000	19000	19000	19000	0
242	20231108	160900	70251030	19000	19000	19000	19000	500
243	20231108	160800	70251030	19000	19000	19000	19000	0
244	20231108	160700	70251030	19000	19000	19000	19000	0
245	20231108	160600	70251030	19000	19000	19000	19000	0
246	20231108	160500	70251030	19000	19000	19000	19000	0
247	20231108	160400	70251030	19000	19000	19000	19000	0
248	20231108	160300	70251030	19000	19000	19000	19000	0
249	20231108	160200	70251030	19000	19000	19000	19000	0
250	20231108	160100	70251030	19000	19000	19000	19000	0
251	20231108	160000	70251030	19000	19000	19000	19000	0
252	20231108	155900	70251030	19000	19000	19000	19000	0
253	20231108	155800	70251030	19000	19000	19000	19000	0
254	20231108	155700	70251030	19000	19000	19000	19000	0
255	20231108	155600	70251030	19000	19000	19000	19000	0
256	20231108	155500	70251030	19000	19000	19000	19000	0
257	20231108	155400	70251030	19000	19000	19000	19000	0
258	20231108	155300	70251030	19000	19000	19000	19000	0
259	20231108	155200	70251030	19000	19000	19000	19000	0
260	20231108	155100	70251030	19000	19000	19000	19000	0
261	20231108	155000	70251030	19000	19000	19000	19000	0
262	20231108	154900	70251030	19000	19000	19000	19000	0
263	20231108	154800	70251030	19000	19000	19000	19000	0
264	20231108	154700	70251030	19000	19000	19000	19000	0
265	20231108	154600	70251030	19000	19000	19000	19000	0
266	20231108	154500	70251030	19000	19000	19000	19000	0
267	20231108	154400	70251030	19000	19000	19000	19000	0
268	20231108	154300	70251030	19000	19000	19000	19000	0
269	20231108	154200	70251030	19000	19000	19000	19000	0
270	20231108	154100	70251030	19000	19000	19000	19000	0
271	20231108	154000	70251030	19000	19000	19000	19000	0
272	20231108	153900	70251030	19000	19000	19000	19000	500
273	20231108	153800	70251030	19000	19000	19000	19000	0
274	20231108	153700	70251030	19000	19000	19000	19000	0
275	20231108	153600	70251030	19000	19000	19000	19000	0
276	20231108	153500	70251030	19000	19000	19000	19000	0
277	20231108	153400	70251030	19000	19000	19000	19000	0
278	20231108	153300	70251030	19000	19000	19000	19000	0
279	20231108	153200	70251030	19000	19000	19000	19000	0
280	20231108	153100	70251030	19000	19000	19000	19000	0
281	20231108	153000	70251030	19000	19000	19000	19000	0
282	20231108	152900	70251030	19000	19000	19000	19000	0
283	20231108	152800	70251030	19000	19000	19000	19000	0
284	20231108	152700	70251030	19000	19000	19000	19000	0
285	20231108	152600	70251030	19000	19000	19000	19000	0
286	20231108	152500	70251030	19000	19000	19000	19000	0
287	20231108	152400	70251030	19000	19000	19000	19000	0
288	20231108	152300	70251030	19000	19000	19000	19000	0
289	20231108	152200	70251030	19000	19000	19000	19000	0
290	20231108	152100	70251030	19000	19000	19000	19000	0
291	20231108	152000	70251030	19000	19000	19000	19000	0
292	20231108	151900	70251030	19000	19000	19000	19000	0
293	20231108	151800	70251030	19000	19000	19000	19000	0
294	20231108	151700	70251030	19000	19000	19000	19000	0
295	20231108	151600	70251030	19000	19000	19000	19000	0
296	20231108	151500	70251030	19000	19000	19000	19000	0
297	20231108	151400	70251030	19000	19000	19000	19000	0
298	20231108	151300	70251030	19000	19000	19000	19000	0
299	20231108	151200	70251030	19000	19000	19000	19000	0
300	20231108	151100	70251030	19000	19000	19000	19000	0
301	20231108	151000	70251030	19000	19000	19000	19000	0
302	20231108	150900	70251030	19000	19000	19000	19000	0
303	20231108	150800	70251030	19000	19000	19000	19000	0
304	20231108	150700	70251030	19000	19000	19000	19000	0
305	20231108	150600	70251030	19000	19000	19000	19000	0
306	20231108	150500	70251030	19000	19000	19000	19000	0
307	20231108	150400	70251030	19000	19000	19000	19000	0
308	20231108	150300	70251030	19000	19000	19000	19000	0
309	20231108	150200	70251030	19000	19000	19000	19000	0
310	20231108	150100	70251030	19000	19000	19000	19000	0
311	20231108	150000	70251030	19000	19000	19000	19000	0
312	20231108	145900	70251030	19000	19000	19000	19000	0
313	20231108	145800	70251030	19000	19000	19000	19000	0
314	20231108	145700	70251030	19000	19000	19000	19000	0
315	20231108	145600	70251030	19000	19000	19000	19000	0
316	20231108	145500	70251030	19000	19000	19000	19000	0
317	20231108	145400	70251030	19000	19000	19000	19000	0
318	20231108	145300	70251030	19000	19000	19000	19000	0
319	20231108	145200	70251030	19000	19000	19000	19000	0
320	20231108	145100	70251030	19000	19000	19000	19000	0
321	20231108	145000	70251030	19000	19000	19000	19000	0
322	20231108	144900	70251030	19000	19000	19000	19000	0
323	20231108	144800	70251030	19000	19000	19000	19000	0
324	20231108	144700	70251030	19000	19000	19000	19000	0
325	20231108	144600	70251030	19000	19000	19000	19000	0
326	20231108	144500	70251030	19000	19000	19000	19000	0
327	20231108	144400	70251030	19000	19000	19000	19000	0
328	20231108	144300	70251030	19000	19000	19000	19000	0
329	20231108	144200	70251030	19000	19000	19000	19000	0
330	20231108	144100	70251030	19000	19000	19000	19000	0
331	20231108	144000	70251030	19000	19000	19000	19000	0
332	20231108	143900	70251030	19000	19000	19000	19000	0
333	20231108	143800	70251030	19000	19000	19000	19000	0
334	20231108	143700	70251030	19000	19000	19000	19000	0
335	20231108	143600	70251030	19000	19000	19000	19000	0
336	20231108	143500	70251030	19000	19000	19000	19000	0
337	20231108	143400	70251030	19000	19000	19000	19000	0
338	20231108	143300	70251030	19000	19000	19000	19000	0
339	20231108	143200	70251030	19000	19000	19000	19000	0
340	20231108	143100	70251030	19000	19000	19000	19000	0
341	20231108	143000	70251030	19000	19000	19000	19000	0
342	20231108	142900	70251030	19000	19000	19000	19000	0
343	20231108	142800	70251030	19000	19000	19000	19000	0
344	20231108	142700	70251030	19000	19000	19000	19000	0
345	20231108	142600	70251030	19000	19000	19000	19000	0
346	20231108	142500	70251030	19000	19000	19000	19000	0
347	20231108	142400	70251030	19000	19000	19000	19000	0
348	20231108	142300	70251030	19000	19000	19000	19000	0
349	20231108	142200	70251030	19000	19000	19000	19000	0
350	20231108	142100	70251030	19000	19000	19000	19000	0
351	20231108	142000	70251030	19000	19000	19000	19000	0
352	20231108	141900	70251030	19000	19000	19000	19000	0
353	20231108	141800	70251030	19000	19000	19000	19000	0
354	20231108	141700	70251030	19000	19000	19000	19000	0
355	20231108	141600	70251030	19000	19000	19000	19000	0
356	20231108	141500	70251030	19000	19000	19000	19000	0
357	20231108	141400	70251030	19000	19000	19000	19000	0
358	20231108	141300	70251030	19000	19000	19000	19000	0
359	20231108	141200	70251030	19000	19000	19000	19000	0
360	20231108	141100	70251030	19000	19000	19000	19000	0
361	20231108	141000	70251030	19000	19000	19000	19000	0
362	20231108	140900	70251030	19000	19000	19000	19000	0
363	20231108	140800	70251030	19000	19000	19000	19000	0
364	20231108	140700	70251030	19000	19000	19000	19000	0
365	20231108	140600	70251030	19000	19000	19000	19000	0
366	20231108	140500	70251030	19000	19000	19000	19000	500
367	20231108	140400	60751030	18880	18880	18880	18880	0
368	20231108	140300	60751030	18880	18880	18880	18880	0
369	20231108	140200	60751030	18880	18880	18880	18880	0
370	20231108	140100	60751030	18880	18880	18880	18880	0
371	20231108	140000	60751030	18880	18880	18880	18880	0
372	20231108	135900	60751030	18880	18880	18880	18880	0
373	20231108	135800	60751030	18880	18880	18880	18880	0
374	20231108	135700	60751030	18880	18880	18880	18880	0
375	20231108	135600	60751030	18880	18880	18880	18880	0
376	20231108	135500	60751030	18880	18880	18880	18880	1
377	20231108	135400	60732150	19000	19000	19000	19000	0
378	20231108	135300	60732150	19000	19000	19000	19000	0
379	20231108	135200	60732150	19000	19000	19000	19000	0
380	20231108	135100	60732150	19000	19000	19000	19000	0
381	20231108	135000	60732150	19000	19000	19000	19000	0
382	20231108	134900	60732150	19000	19000	19000	19000	0
383	20231108	134800	60732150	19000	19000	19000	19000	0
384	20231108	134700	60732150	19000	19000	19000	19000	0
385	20231108	134600	60732150	19000	19000	19000	19000	0
386	20231108	134500	60732150	19000	19000	19000	19000	0
387	20231108	134400	60732150	19000	19000	19000	19000	0
388	20231108	134300	60732150	19000	19000	19000	19000	0
389	20231108	134200	60732150	19000	19000	19000	19000	0
390	20231108	134100	60732150	19000	19000	19000	19000	0
391	20231108	134000	60732150	19000	19000	19000	19000	0
392	20231108	133900	60732150	19000	19000	19000	19000	397
393	20231108	133800	53189150	19000	19000	19000	19000	0
394	20231108	133700	53189150	19000	19000	19000	19000	0
395	20231108	133600	53189150	19000	19000	19000	19000	0
396	20231108	133500	53189150	19000	19000	19000	19000	0
397	20231108	133400	53189150	19000	19000	19000	19000	0
398	20231108	133300	53189150	19000	19000	19000	19000	0
399	20231108	133200	53189150	19000	19000	19000	19000	0
400	20231108	133100	53189150	19000	19000	19000	19000	0
401	20231108	133000	53189150	19000	19000	19000	19000	0
402	20231108	132900	53189150	19000	19000	19000	19000	0
403	20231108	132800	53189150	19000	19000	19000	19000	0
404	20231108	132700	53189150	19000	19000	19000	19000	0
405	20231108	132600	53189150	19000	19000	19000	19000	0
406	20231108	132500	53189150	19000	19000	19000	19000	0
407	20231108	132400	53189150	19000	19000	19000	19000	0
408	20231108	132300	53189150	19000	19000	19000	19000	0
409	20231108	132200	53189150	19000	19000	19000	19000	0
410	20231108	132100	53189150	19000	19000	19000	19000	0
411	20231108	132000	53189150	19000	19000	19000	19000	53
412	20231108	131900	52182150	19000	19000	19000	19000	55
413	20231108	131800	51137150	19000	19000	19000	19000	50
414	20231108	131700	50187150	19000	19000	19000	19000	0
415	20231108	131600	50187150	19000	19000	19000	19000	1
416	20231108	131500	50168150	19000	19000	19000	19000	0
417	20231108	131400	50168150	19000	19000	19000	19000	0
418	20231108	131300	50168150	19000	19000	19000	19000	0
419	20231108	131200	50168150	19000	19000	19000	19000	0
420	20231108	131100	50168150	19000	19000	19000	19000	0
421	20231108	131000	50168150	19000	19000	19000	19000	0
422	20231108	130900	50168150	19000	19000	19000	19000	0
423	20231108	130800	50168150	19000	19000	19000	19000	0
424	20231108	130700	50168150	19000	19000	19000	19000	0
425	20231108	130600	50168150	19000	19000	19000	19000	0
426	20231108	130500	50168150	19000	19000	19000	19000	0
427	20231108	130400	50168150	19000	19000	19000	19000	0
428	20231108	130300	50168150	19000	19000	19000	19000	0
429	20231108	130200	50168150	19000	19000	19000	19000	0
430	20231108	130100	50168150	19000	19000	19000	19000	0
431	20231108	130000	50168150	19000	19000	19000	19000	0
432	20231108	125900	50168150	19000	19000	19000	19000	0
433	20231108	125800	50168150	19000	19000	19000	19000	0
434	20231108	125700	50168150	19000	19000	19000	19000	0
435	20231108	125600	50168150	19000	19000	19000	19000	0
436	20231108	125500	50168150	19000	19000	19000	19000	0
437	20231108	125400	50168150	19000	19000	19000	19000	0
438	20231108	125300	50168150	19000	19000	19000	19000	0
439	20231108	125200	50168150	19000	19000	19000	19000	0
440	20231108	125100	50168150	19000	19000	19000	19000	0
441	20231108	125000	50168150	19000	19000	19000	19000	0
442	20231108	124900	50168150	19000	19000	19000	19000	44
443	20231108	124800	49332150	19000	19000	19000	19000	0
444	20231108	124700	49332150	19000	19000	19000	19000	0
445	20231108	124600	49332150	19000	19000	19000	19000	0
446	20231108	124500	49332150	19000	19000	19000	19000	0
447	20231108	124400	49332150	19000	19000	19000	19000	0
448	20231108	124300	49332150	19000	19000	19000	19000	0
449	20231108	124200	49332150	19000	19000	19000	19000	0
450	20231108	124100	49332150	19000	19000	19000	19000	0
451	20231108	124000	49332150	19000	19000	19000	19000	171
452	20231108	123900	46083150	19000	19000	19000	19000	0
453	20231108	123800	46083150	19000	19000	19000	19000	229
454	20231108	123700	41732150	19200	19200	19200	19200	50
455	20231108	123600	40772150	19100	19100	19100	19100	0
456	20231108	123500	40772150	19100	19100	19100	19100	500
457	20231108	123400	31222150	19000	19000	19000	19000	0
458	20231108	123300	31222150	19000	19000	19000	19000	0
459	20231108	123200	31222150	19000	19000	19000	19000	0
460	20231108	123100	31222150	19000	19000	19000	19000	0
461	20231108	123000	31222150	19000	19000	19000	19000	0
462	20231108	122900	31222150	19000	19000	19000	19000	0
463	20231108	122800	31222150	19000	19000	19000	19000	0
464	20231108	122700	31222150	19000	19000	19000	19000	0
465	20231108	122600	31222150	19000	19000	19000	19000	0
466	20231108	122500	31222150	19000	19000	19000	19000	0
467	20231108	122400	31222150	19000	19000	19000	19000	0
468	20231108	122300	31222150	19000	19000	19000	19000	0
469	20231108	122200	31222150	19000	19000	19000	19000	199
470	20231108	122100	27441150	19000	19000	19000	19000	0
471	20231108	122000	27441150	19000	19000	19000	19000	0
472	20231108	121900	27441150	19000	19000	19000	19000	0
473	20231108	121800	27441150	19000	19000	19000	19000	0
474	20231108	121700	27441150	19000	19000	19000	19000	0
475	20231108	121600	27441150	19000	19000	19000	19000	0
476	20231108	121500	27441150	19000	18990	19000	18990	790
477	20231108	121400	12431200	19000	19000	19000	19000	0
478	20231108	121300	12431200	19000	19000	19000	19000	0
479	20231108	121200	12431200	19000	19000	19000	19000	0
480	20231108	121100	12431200	19000	19000	19000	19000	0
481	20231108	121000	12431200	19000	19000	19000	19000	0
482	20231108	120900	12431200	19000	19000	19000	19000	0
483	20231108	120800	12431200	19000	19000	19000	19000	0
484	20231108	120700	12431200	19000	19000	19000	19000	0
485	20231108	120600	12431200	19000	19000	19000	19000	0
486	20231108	120500	12431200	19000	19000	19000	19000	0
487	20231108	120400	12431200	19000	19000	19000	19000	0
488	20231108	120300	12431200	19000	19000	19000	19000	0
489	20231108	120200	12431200	19000	19000	19000	19000	0
490	20231108	120100	12431200	19000	19000	19000	19000	0
491	20231108	120000	12431200	19000	19000	19000	19000	0
492	20231108	115900	12431200	19000	19000	19000	19000	0
493	20231108	115800	12431200	19000	19000	19000	19000	0
494	20231108	115700	12431200	19000	19000	19000	19000	0
495	20231108	115600	12431200	19000	19000	19000	19000	0
496	20231108	115500	12431200	19000	19000	19000	19000	0
497	20231108	115400	12431200	19000	19000	19000	19000	0
498	20231108	115300	12431200	19000	19000	19000	19000	0
499	20231108	115200	12431200	19000	19000	19000	19000	0
500	20231108	115100	12431200	19000	19000	19000	19000	0
501	20231108	115000	12431200	19000	19000	19000	19000	0
502	20231108	114900	12431200	19000	19000	19000	19000	0
503	20231108	114800	12431200	19000	19000	19000	19000	0
504	20231108	114700	12431200	19000	19000	19000	19000	0
505	20231108	114600	12431200	19000	19000	19000	19000	0
506	20231108	114500	12431200	19000	19000	19000	19000	0
507	20231108	114400	12431200	19000	19000	19000	19000	0
508	20231108	114300	12431200	19000	19000	19000	19000	0
509	20231108	114200	12431200	19000	19000	19000	19000	0
510	20231108	114100	12431200	19000	19000	19000	19000	0
511	20231108	114000	12431200	19000	19000	19000	19000	0
512	20231108	113900	12431200	19000	19000	19000	19000	0
513	20231108	113800	12431200	19000	19000	19000	19000	0
514	20231108	113700	12431200	19000	19000	19000	19000	0
515	20231108	113600	12431200	19000	19000	19000	19000	0
516	20231108	113500	12431200	19000	19000	19000	19000	0
517	20231108	113400	12431200	19000	19000	19000	19000	0
518	20231108	113300	12431200	19000	19000	19000	19000	0
519	20231108	113200	12431200	19000	19000	19000	19000	0
520	20231108	113100	12431200	19000	19000	19000	19000	0
521	20231108	113000	12431200	19000	19000	19000	19000	0
522	20231108	112900	12431200	19000	19000	19000	19000	0
523	20231108	112800	12431200	19000	19000	19000	19000	0
524	20231108	112700	12431200	19000	19000	19000	19000	0
525	20231108	112600	12431200	19000	19000	19000	19000	0
526	20231108	112500	12431200	19000	19000	19000	19000	0
527	20231108	112400	12431200	19000	19000	19000	19000	0
528	20231108	112300	12431200	19000	19000	19000	19000	0
529	20231108	112200	12431200	19000	19000	19000	19000	0
530	20231108	112100	12431200	19000	19000	19000	19000	0
531	20231108	112000	12431200	19000	19000	19000	19000	0
532	20231108	111900	12431200	19000	19000	19000	19000	0
533	20231108	111800	12431200	19000	19000	19000	19000	0
534	20231108	111700	12431200	19000	19000	19000	19000	0
535	20231108	111600	12431200	19000	19000	19000	19000	0
536	20231108	111500	12431200	19000	19000	19000	19000	0
537	20231108	111400	12431200	19000	19000	19000	19000	0
538	20231108	111300	12431200	19000	19000	19000	19000	0
539	20231108	111200	12431200	19000	19000	19000	19000	0
540	20231108	111100	12431200	19000	19000	19000	19000	0
541	20231108	111000	12431200	19000	19000	19000	19000	0
542	20231108	110900	12431200	19000	19000	19000	19000	0
543	20231108	110800	12431200	19000	19000	19000	19000	0
544	20231108	110700	12431200	19000	19000	19000	19000	0
545	20231108	110600	12431200	19000	19000	19000	19000	0
546	20231108	110500	12431200	19000	19000	19000	19000	0
547	20231108	110400	12431200	19000	19000	19000	19000	0
548	20231108	110300	12431200	19000	19000	19000	19000	0
549	20231108	110200	12431200	19000	19000	19000	19000	0
550	20231108	110100	12431200	19000	19000	19000	19000	0
551	20231108	110000	12431200	19000	19000	19000	19000	0
552	20231108	105900	12431200	19000	19000	19000	19000	0
553	20231108	105800	12431200	19000	19000	19000	19000	0
554	20231108	105700	12431200	19000	19000	19000	19000	0
555	20231108	105600	12431200	19000	19000	19000	19000	0
556	20231108	105500	12431200	19000	19000	19000	19000	0
557	20231108	105400	12431200	19000	19000	19000	19000	0
558	20231108	105300	12431200	19000	19000	19000	19000	0
559	20231108	105200	12431200	19000	19000	19000	19000	0
560	20231108	105100	12431200	19000	19000	19000	19000	0
561	20231108	105000	12431200	19000	19000	19000	19000	0
562	20231108	104900	12431200	19000	19000	19000	19000	0
563	20231108	104800	12431200	19000	19000	19000	19000	0
564	20231108	104700	12431200	19000	19000	19000	19000	0
565	20231108	104600	12431200	19000	19000	19000	19000	0
566	20231108	104500	12431200	19000	19000	19000	19000	0
567	20231108	104400	12431200	19000	19000	19000	19000	0
568	20231108	104300	12431200	19000	19000	19000	19000	0
569	20231108	104200	12431200	19000	19000	19000	19000	0
570	20231108	104100	12431200	19000	19000	19000	19000	0
571	20231108	104000	12431200	19000	19000	19000	19000	0
572	20231108	103900	12431200	19000	19000	19000	19000	0
573	20231108	103800	12431200	19000	19000	19000	19000	0
574	20231108	103700	12431200	19000	19000	19000	19000	0
575	20231108	103600	12431200	19000	19000	19000	19000	0
576	20231108	103500	12431200	19000	19000	19000	19000	0
577	20231108	103400	12431200	19000	19000	19000	19000	0
578	20231108	103300	12431200	19000	19000	19000	19000	0
579	20231108	103200	12431200	19000	19000	19000	19000	0
580	20231108	103100	12431200	19000	19000	19000	19000	0
581	20231108	103000	12431200	19000	19000	19000	19000	0
582	20231108	102900	12431200	19000	19000	19000	19000	0
583	20231108	102800	12431200	19000	19000	19000	19000	0
584	20231108	102700	12431200	19000	19000	19000	19000	0
585	20231108	102600	12431200	19000	19000	19000	19000	0
586	20231108	102500	12431200	19000	19000	19000	19000	0
587	20231108	102400	12431200	19000	19000	19000	19000	0
588	20231108	102300	12431200	19000	19000	19000	19000	0
589	20231108	102200	12431200	19000	19000	19000	19000	0
590	20231108	102100	12431200	19000	19000	19000	19000	0
591	20231108	102000	12431200	19000	19000	19000	19000	0
592	20231108	101900	12431200	19000	19000	19000	19000	0
593	20231108	101800	12431200	19000	19000	19000	19000	0
594	20231108	101700	12431200	19000	19000	19000	19000	0
595	20231108	101600	12431200	19000	19000	19000	19000	0
596	20231108	101500	12431200	19000	19000	19000	19000	0
597	20231108	101400	12431200	19000	19000	19000	19000	0
598	20231108	101300	12431200	19000	19000	19000	19000	0
599	20231108	101200	12431200	19000	19000	19000	19000	0
600	20231108	101100	12431200	19000	19000	19000	19000	0
601	20231108	101000	12431200	19000	19000	19000	19000	0
602	20231108	100900	12431200	19000	19000	19000	19000	0
603	20231108	100800	12431200	19000	19000	19000	19000	0
604	20231108	100700	12431200	19000	19000	19000	19000	16
605	20231108	100600	12127200	19000	19000	19000	19000	0
606	20231108	100500	12127200	19000	19000	19000	19000	0
607	20231108	100400	12127200	19000	19000	19000	19000	0
608	20231108	100300	12127200	19000	19000	19000	19000	0
609	20231108	100200	12127200	19000	19000	19000	19000	0
610	20231108	100100	12127200	19000	19000	19000	19000	0
611	20231108	100000	12127200	19000	19000	19000	19000	0
612	20231108	095900	12127200	19000	19000	19000	19000	0
613	20231108	095800	12127200	19000	19000	19000	19000	0
614	20231108	095700	12127200	19000	19000	19000	19000	570
615	20231108	095600	1297200	18800	18800	18800	18800	0
616	20231108	095500	1297200	18800	18800	18800	18800	0
617	20231108	095400	1297200	18800	18800	18800	18800	0
618	20231108	095300	1297200	18800	18800	18800	18800	0
619	20231108	095200	1297200	18800	18800	18800	18800	0
620	20231108	095100	1297200	18800	18800	18800	18800	0
621	20231108	095000	1297200	18800	18800	18800	18800	0
622	20231108	094900	1297200	18800	18800	18800	18800	0
623	20231108	094800	1297200	18800	18800	18800	18800	0
624	20231108	094700	1297200	18800	18800	18800	18800	0
625	20231108	094600	1297200	18800	18800	18800	18800	0
626	20231108	094500	1297200	18800	18800	18800	18800	0
627	20231108	094400	1297200	18800	18800	18800	18800	0
628	20231108	094300	1297200	18800	18800	18800	18800	0
629	20231108	094200	1297200	18800	18800	18800	18800	0
630	20231108	094100	1297200	18800	18800	18800	18800	0
631	20231108	094000	1297200	18800	18800	18800	18800	0
632	20231108	093900	1297200	18800	18800	18800	18800	0
633	20231108	093800	1297200	18800	18800	18800	18800	0
634	20231108	093700	1297200	18800	18800	18800	18800	0
635	20231108	093600	1297200	18800	18800	18800	18800	0
636	20231108	093500	1297200	18800	18800	18800	18800	0
637	20231108	093400	1297200	18800	18800	18800	18800	0
638	20231108	093300	1297200	18800	18800	18800	18800	0
639	20231108	093200	1297200	18800	18800	18800	18800	0
640	20231108	093100	1297200	18800	18800	18800	18800	0
641	20231108	093000	1297200	18800	18800	18800	18800	0
642	20231108	092900	1297200	18800	18800	18800	18800	0
643	20231108	092800	1297200	18800	18800	18800	18800	0
644	20231108	092700	1297200	18800	18800	18800	18800	0
645	20231108	092600	1297200	18800	18800	18800	18800	0
646	20231108	092500	1297200	18800	18800	18800	18800	0
647	20231108	092400	1297200	18800	18800	18800	18800	0
648	20231108	092300	1297200	18800	18800	18800	18800	0
649	20231108	092200	1297200	18800	18800	18800	18800	0
650	20231108	092100	1297200	18800	18800	18800	18800	0
651	20231108	092000	1297200	18800	18800	18800	18800	0
652	20231108	091900	1297200	18800	18800	18800	18800	0
653	20231108	091800	1297200	18800	18800	18800	18800	0
654	20231108	091700	1297200	18800	18800	18800	18800	0
655	20231108	091600	1297200	18800	18800	18800	18800	0
656	20231108	091500	1297200	18800	18800	18800	18800	0
657	20231108	091400	1297200	18800	18800	18800	18800	0
658	20231108	091300	1297200	18800	18800	18800	18800	0
659	20231108	091200	1297200	18800	18800	18800	18800	69
660	20231108	091100	0	18700	18700	18700	18700	0
661	20231108	091000	0	18700	18700	18700	18700	0
662	20231108	090900	0	18700	18700	18700	18700	0
663	20231108	090800	0	18700	18700	18700	18700	0
664	20231108	090700	0	18700	18700	18700	18700	0
665	20231108	090600	0	18700	18700	18700	18700	0
666	20231108	090500	0	18700	18700	18700	18700	0
667	20231108	090400	0	18700	18700	18700	18700	0
668	20231108	090300	0	18700	18700	18700	18700	0
669	20231108	090200	0	18700	18700	18700	18700	0
670	20231108	090100	0	18700	18700	18700	18700	0
671	20231108	090000	0	18700	18700	18700	18700	0