KissMeData/002840/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183800	84282600	200000	200000	200000	200000	22
3	20241106	183700	84282600	200000	200000	200000	200000	0
4	20241106	183600	84282600	200000	200000	200000	200000	0
5	20241106	183500	84282600	200000	200000	200000	200000	0
6	20241106	183400	84282600	200000	200000	200000	200000	0
7	20241106	183300	84282600	200000	200000	200000	200000	0
8	20241106	183200	84282600	200000	200000	200000	200000	0
9	20241106	183100	84282600	200000	200000	200000	200000	0
10	20241106	183000	84282600	200000	200000	200000	200000	0
11	20241106	182900	84282600	200000	200000	200000	200000	0
12	20241106	182800	84282600	200000	200000	200000	200000	0
13	20241106	182700	84282600	200000	200000	200000	200000	0
14	20241106	182600	84282600	200000	200000	200000	200000	0
15	20241106	182500	84282600	200000	200000	200000	200000	0
16	20241106	182400	84282600	200000	200000	200000	200000	0
17	20241106	182300	84282600	200000	200000	200000	200000	0
18	20241106	182200	84282600	200000	200000	200000	200000	0
19	20241106	182100	84282600	200000	200000	200000	200000	0
20	20241106	182000	84282600	200000	200000	200000	200000	0
21	20241106	181900	84282600	200000	200000	200000	200000	0
22	20241106	181800	84282600	200000	200000	200000	200000	0
23	20241106	181700	84282600	200000	200000	200000	200000	0
24	20241106	181600	84282600	200000	200000	200000	200000	0
25	20241106	181500	84282600	200000	200000	200000	200000	0
26	20241106	181400	84282600	200000	200000	200000	200000	0
27	20241106	181300	84282600	200000	200000	200000	200000	0
28	20241106	181200	84282600	200000	200000	200000	200000	0
29	20241106	181100	84282600	200000	200000	200000	200000	0
30	20241106	181000	84282600	200000	200000	200000	200000	0
31	20241106	180900	84282600	200000	200000	200000	200000	0
32	20241106	180800	84282600	200000	200000	200000	200000	22
33	20241106	180700	84282600	200000	200000	200000	200000	0
34	20241106	180600	84282600	200000	200000	200000	200000	0
35	20241106	180500	84282600	200000	200000	200000	200000	0
36	20241106	180400	84282600	200000	200000	200000	200000	0
37	20241106	180300	84282600	200000	200000	200000	200000	0
38	20241106	180200	84282600	200000	200000	200000	200000	0
39	20241106	180100	84282600	200000	200000	200000	200000	0
40	20241106	180000	84282600	200000	200000	200000	200000	0
41	20241106	175900	84282600	200000	200000	200000	200000	0
42	20241106	175800	84282600	200000	200000	200000	200000	0
43	20241106	175700	84282600	200000	200000	200000	200000	0
44	20241106	175600	84282600	200000	200000	200000	200000	0
45	20241106	175500	84282600	200000	200000	200000	200000	0
46	20241106	175400	84282600	200000	200000	200000	200000	0
47	20241106	175300	84282600	200000	200000	200000	200000	0
48	20241106	175200	84282600	200000	200000	200000	200000	0
49	20241106	175100	84282600	200000	200000	200000	200000	0
50	20241106	175000	84282600	200000	200000	200000	200000	0
51	20241106	174900	84282600	200000	200000	200000	200000	0
52	20241106	174800	84282600	200000	200000	200000	200000	0
53	20241106	174700	84282600	200000	200000	200000	200000	0
54	20241106	174600	84282600	200000	200000	200000	200000	0
55	20241106	174500	84282600	200000	200000	200000	200000	0
56	20241106	174400	84282600	200000	200000	200000	200000	0
57	20241106	174300	84282600	200000	200000	200000	200000	0
58	20241106	174200	84282600	200000	200000	200000	200000	0
59	20241106	174100	84282600	200000	200000	200000	200000	0
60	20241106	174000	84282600	200000	200000	200000	200000	0
61	20241106	173900	84282600	200000	200000	200000	200000	0
62	20241106	173800	84282600	200000	200000	200000	200000	22
63	20241106	173700	84282600	200000	200000	200000	200000	0
64	20241106	173600	84282600	200000	200000	200000	200000	0
65	20241106	173500	84282600	200000	200000	200000	200000	0
66	20241106	173400	84282600	200000	200000	200000	200000	0
67	20241106	173300	84282600	200000	200000	200000	200000	0
68	20241106	173200	84282600	200000	200000	200000	200000	0
69	20241106	173100	84282600	200000	200000	200000	200000	0
70	20241106	173000	84282600	200000	200000	200000	200000	0
71	20241106	172900	84282600	200000	200000	200000	200000	0
72	20241106	172800	84282600	200000	200000	200000	200000	0
73	20241106	172700	84282600	200000	200000	200000	200000	0
74	20241106	172600	84282600	200000	200000	200000	200000	0
75	20241106	172500	84282600	200000	200000	200000	200000	0
76	20241106	172400	84282600	200000	200000	200000	200000	0
77	20241106	172300	84282600	200000	200000	200000	200000	0
78	20241106	172200	84282600	200000	200000	200000	200000	0
79	20241106	172100	84282600	200000	200000	200000	200000	0
80	20241106	172000	84282600	200000	200000	200000	200000	0
81	20241106	171900	84282600	200000	200000	200000	200000	0
82	20241106	171800	84282600	200000	200000	200000	200000	0
83	20241106	171700	84282600	200000	200000	200000	200000	0
84	20241106	171600	84282600	200000	200000	200000	200000	0
85	20241106	171500	84282600	200000	200000	200000	200000	0
86	20241106	171400	84282600	200000	200000	200000	200000	0
87	20241106	171300	84282600	200000	200000	200000	200000	0
88	20241106	171200	84282600	200000	200000	200000	200000	0
89	20241106	171100	84282600	200000	200000	200000	200000	0
90	20241106	171000	84282600	200000	200000	200000	200000	0
91	20241106	170900	84282600	200000	200000	200000	200000	0
92	20241106	170800	84282600	200000	200000	200000	200000	22
93	20241106	170700	84282600	200000	200000	200000	200000	0
94	20241106	170600	84282600	200000	200000	200000	200000	0
95	20241106	170500	84282600	200000	200000	200000	200000	0
96	20241106	170400	84282600	200000	200000	200000	200000	0
97	20241106	170300	84282600	200000	200000	200000	200000	0
98	20241106	170200	84282600	200000	200000	200000	200000	0
99	20241106	170100	84282600	200000	200000	200000	200000	0
100	20241106	170000	84282600	200000	200000	200000	200000	0
101	20241106	165900	84282600	200000	200000	200000	200000	0
102	20241106	165800	84282600	200000	200000	200000	200000	0
103	20241106	165700	84282600	200000	200000	200000	200000	0
104	20241106	165600	84282600	200000	200000	200000	200000	0
105	20241106	165500	84282600	200000	200000	200000	200000	0
106	20241106	165400	84282600	200000	200000	200000	200000	0
107	20241106	165300	84282600	200000	200000	200000	200000	0
108	20241106	165200	84282600	200000	200000	200000	200000	0
109	20241106	165100	84282600	200000	200000	200000	200000	0
110	20241106	165000	84282600	200000	200000	200000	200000	0
111	20241106	164900	84282600	200000	200000	200000	200000	0
112	20241106	164800	84282600	200000	200000	200000	200000	0
113	20241106	164700	84282600	200000	200000	200000	200000	0
114	20241106	164600	84282600	200000	200000	200000	200000	0
115	20241106	164500	84282600	200000	200000	200000	200000	0
116	20241106	164400	84282600	200000	200000	200000	200000	0
117	20241106	164300	84282600	200000	200000	200000	200000	0
118	20241106	164200	84282600	200000	200000	200000	200000	0
119	20241106	164100	84282600	200000	200000	200000	200000	0
120	20241106	164000	84282600	200000	200000	200000	200000	0
121	20241106	163900	84282600	200000	200000	200000	200000	0
122	20241106	163800	84282600	200000	200000	200000	200000	22
123	20241106	163700	84282600	200000	200000	200000	200000	0
124	20241106	163600	84282600	200000	200000	200000	200000	0
125	20241106	163500	84282600	200000	200000	200000	200000	0
126	20241106	163400	84282600	200000	200000	200000	200000	0
127	20241106	163300	84282600	200000	200000	200000	200000	0
128	20241106	163200	84282600	200000	200000	200000	200000	0
129	20241106	163100	84282600	200000	200000	200000	200000	0
130	20241106	163000	84282600	200000	200000	200000	200000	0
131	20241106	162900	84282600	200000	200000	200000	200000	0
132	20241106	162800	84282600	200000	200000	200000	200000	0
133	20241106	162700	84282600	200000	200000	200000	200000	0
134	20241106	162600	84282600	200000	200000	200000	200000	0
135	20241106	162500	84282600	200000	200000	200000	200000	0
136	20241106	162400	84282600	200000	200000	200000	200000	0
137	20241106	162300	84282600	200000	200000	200000	200000	0
138	20241106	162200	84282600	200000	200000	200000	200000	0
139	20241106	162100	84282600	200000	200000	200000	200000	0
140	20241106	162000	84282600	200000	200000	200000	200000	0
141	20241106	161900	84282600	200000	200000	200000	200000	0
142	20241106	161800	84282600	200000	200000	200000	200000	0
143	20241106	161700	84282600	200000	200000	200000	200000	0
144	20241106	161600	84282600	200000	200000	200000	200000	0
145	20241106	161500	84282600	200000	200000	200000	200000	0
146	20241106	161400	84282600	200000	200000	200000	200000	0
147	20241106	161300	84282600	200000	200000	200000	200000	0
148	20241106	161200	84282600	200000	200000	200000	200000	0
149	20241106	161100	84282600	200000	200000	200000	200000	0
150	20241106	161000	84282600	200000	200000	200000	200000	0
151	20241106	160900	84282600	200000	200000	200000	200000	0
152	20241106	160800	84282600	200000	200000	200000	200000	22
153	20241106	160700	84282600	200000	200000	200000	200000	0
154	20241106	160600	84282600	200000	200000	200000	200000	0
155	20241106	160500	84282600	200000	200000	200000	200000	0
156	20241106	160400	84282600	200000	200000	200000	200000	0
157	20241106	160300	84282600	200000	200000	200000	200000	0
158	20241106	160200	84282600	200000	200000	200000	200000	0
159	20241106	160100	84282600	200000	200000	200000	200000	0
160	20241106	160000	84282600	200000	200000	200000	200000	0
161	20241106	155900	84282600	200000	200000	200000	200000	0
162	20241106	155800	84282600	200000	200000	200000	200000	0
163	20241106	155700	84282600	200000	200000	200000	200000	0
164	20241106	155600	84282600	200000	200000	200000	200000	0
165	20241106	155500	84282600	200000	200000	200000	200000	0
166	20241106	155400	84282600	200000	200000	200000	200000	0
167	20241106	155300	84282600	200000	200000	200000	200000	0
168	20241106	155200	84282600	200000	200000	200000	200000	0
169	20241106	155100	84282600	200000	200000	200000	200000	0
170	20241106	155000	84282600	200000	200000	200000	200000	0
171	20241106	154900	84282600	200000	200000	200000	200000	0
172	20241106	154800	84282600	200000	200000	200000	200000	0
173	20241106	154700	84282600	200000	200000	200000	200000	0
174	20241106	154600	84282600	200000	200000	200000	200000	0
175	20241106	154500	84282600	200000	200000	200000	200000	0
176	20241106	154400	84282600	200000	200000	200000	200000	0
177	20241106	154300	84282600	200000	200000	200000	200000	0
178	20241106	154200	84282600	200000	200000	200000	200000	0
179	20241106	154100	84282600	200000	200000	200000	200000	0
180	20241106	154000	84282600	200000	200000	200000	200000	0
181	20241106	153900	84282600	200000	200000	200000	200000	0
182	20241106	153800	84282600	200000	200000	200000	200000	22
183	20241106	153700	84282600	200000	200000	200000	200000	0
184	20241106	153600	84282600	200000	200000	200000	200000	0
185	20241106	153500	84282600	200000	200000	200000	200000	0
186	20241106	153400	84282600	200000	200000	200000	200000	0
187	20241106	153300	84282600	200000	200000	200000	200000	0
188	20241106	153200	84282600	200000	200000	200000	200000	0
189	20241106	153100	84282600	200000	200000	200000	200000	0
190	20241106	153000	84282600	200000	200000	200000	200000	22
191	20241106	152900	79882600	199900	199900	199900	199900	0
192	20241106	152800	79882600	199900	199900	199900	199900	0
193	20241106	152700	79882600	199900	199900	199900	199900	0
194	20241106	152600	79882600	199900	199900	199900	199900	0
195	20241106	152500	79882600	199900	199900	199900	199900	0
196	20241106	152400	79882600	199900	199900	199900	199900	0
197	20241106	152300	79882600	199900	199900	199900	199900	0
198	20241106	152200	79882600	199900	199900	199900	199900	0
199	20241106	152100	79882600	199900	199900	199900	199900	0
200	20241106	152000	79882600	199900	199900	199900	199900	0
201	20241106	151900	79882600	199900	199900	199900	199900	5
202	20241106	151800	78883100	199900	199900	199900	199900	0
203	20241106	151700	78883100	199900	199900	199900	199900	0
204	20241106	151600	78883100	199900	199900	199900	199900	0
205	20241106	151500	78883100	199900	199900	199900	199900	0
206	20241106	151400	78883100	199900	199900	199900	199900	0
207	20241106	151300	78883100	199900	199900	199900	199900	0
208	20241106	151200	78883100	199900	199900	199900	199900	2
209	20241106	151100	78483300	199300	199300	199300	199300	0
210	20241106	151000	78483300	199300	199300	199300	199300	1
211	20241106	150900	78284000	199900	199900	199900	199900	0
212	20241106	150800	78284000	199900	199900	199900	199900	0
213	20241106	150700	78284000	199900	199900	199900	199900	2
214	20241106	150600	77884200	199900	199900	199900	199900	0
215	20241106	150500	77884200	199900	199900	199900	199900	0
216	20241106	150400	77884200	199900	199900	199900	199900	0
217	20241106	150300	77884200	199900	199900	199900	199900	2
218	20241106	150200	77484400	199800	199800	199800	199800	0
219	20241106	150100	77484400	199800	199800	199800	199800	0
220	20241106	150000	77484400	199800	199800	199800	199800	2
221	20241106	145900	77084800	199800	199800	199800	199800	0
222	20241106	145800	77084800	199800	199800	199800	199800	0
223	20241106	145700	77084800	199800	199800	199800	199800	0
224	20241106	145600	77084800	199800	199800	199800	199800	0
225	20241106	145500	77084800	199800	199800	199800	199800	3
226	20241106	145400	76485400	199900	199900	199900	199900	0
227	20241106	145300	76485400	199900	199900	199900	199900	0
228	20241106	145200	76485400	199900	199900	199900	199900	0
229	20241106	145100	76485400	199900	199900	199900	199900	0
230	20241106	145000	76485400	199900	199900	199900	199900	0
231	20241106	144900	76485400	199900	199900	199900	199900	0
232	20241106	144800	76485400	199900	199900	199900	199900	0
233	20241106	144700	76485400	199900	199900	199900	199900	0
234	20241106	144600	76485400	199900	199900	199900	199900	0
235	20241106	144500	76485400	199900	199900	199900	199900	4
236	20241106	144400	75685800	199900	199900	199900	199900	0
237	20241106	144300	75685800	199900	199900	199900	199900	0
238	20241106	144200	75685800	199900	199900	199900	199900	0
239	20241106	144100	75685800	199900	199900	199900	199900	0
240	20241106	144000	75685800	199900	199800	199900	199800	2
241	20241106	143900	75286100	199700	199700	199700	199700	0
242	20241106	143800	75286100	199700	199700	199700	199700	0
243	20241106	143700	75286100	199700	199700	199700	199700	0
244	20241106	143600	75286100	199700	199700	199700	199700	0
245	20241106	143500	75286100	199700	199700	199700	199700	0
246	20241106	143400	75286100	199700	199700	199700	199700	0
247	20241106	143300	75286100	199700	199700	199700	199700	0
248	20241106	143200	75286100	199700	199700	199700	199700	0
249	20241106	143100	75286100	199700	199700	199700	199700	0
250	20241106	143000	75286100	199700	199700	199700	199700	0
251	20241106	142900	75286100	199700	199700	199700	199700	0
252	20241106	142800	75286100	199700	199700	199700	199700	0
253	20241106	142700	75286100	199700	199700	199700	199700	0
254	20241106	142600	75286100	199700	199700	199700	199700	0
255	20241106	142500	75286100	199700	199700	199700	199700	0
256	20241106	142400	75286100	199700	199700	199700	199700	0
257	20241106	142300	75286100	199700	199700	199700	199700	6
258	20241106	142200	74087900	199700	199700	199700	199700	0
259	20241106	142100	74087900	199700	199700	199700	199700	0
260	20241106	142000	74087900	199700	199700	199700	199700	0
261	20241106	141900	74087900	199700	199700	199700	199700	0
262	20241106	141800	74087900	199700	199700	199700	199700	0
263	20241106	141700	74087900	199700	199700	199700	199700	0
264	20241106	141600	74087900	199700	199700	199700	199700	0
265	20241106	141500	74087900	199700	199700	199700	199700	0
266	20241106	141400	74087900	199700	199700	199700	199700	0
267	20241106	141300	74087900	199700	199700	199700	199700	0
268	20241106	141200	74087900	199700	199700	199700	199700	0
269	20241106	141100	74087900	199700	199700	199700	199700	0
270	20241106	141000	74087900	199700	199700	199700	199700	0
271	20241106	140900	74087900	199700	199700	199700	199700	0
272	20241106	140800	74087900	199700	199700	199700	199700	0
273	20241106	140700	74087900	199700	199700	199700	199700	0
274	20241106	140600	74087900	199700	199700	199700	199700	0
275	20241106	140500	74087900	199700	199700	199700	199700	0
276	20241106	140400	74087900	199700	199700	199700	199700	0
277	20241106	140300	74087900	199700	199700	199700	199700	0
278	20241106	140200	74087900	199700	199700	199700	199700	0
279	20241106	140100	74087900	199700	199700	199700	199700	0
280	20241106	140000	74087900	199700	199700	199700	199700	0
281	20241106	135900	74087900	199700	199700	199700	199700	0
282	20241106	135800	74087900	199700	199700	199700	199700	0
283	20241106	135700	74087900	199700	199700	199700	199700	0
284	20241106	135600	74087900	199700	199700	199700	199700	0
285	20241106	135500	74087900	199700	199700	199700	199700	0
286	20241106	135400	74087900	199700	199700	199700	199700	0
287	20241106	135300	74087900	199700	199700	199700	199700	0
288	20241106	135200	74087900	199700	199700	199700	199700	0
289	20241106	135100	74087900	199700	199700	199700	199700	0
290	20241106	135000	74087900	199700	199700	199700	199700	0
291	20241106	134900	74087900	199700	199700	199700	199700	0
292	20241106	134800	74087900	199700	199700	199700	199700	0
293	20241106	134700	74087900	199700	199700	199700	199700	0
294	20241106	134600	74087900	199700	199700	199700	199700	0
295	20241106	134500	74087900	199700	199700	199700	199700	0
296	20241106	134400	74087900	199700	199700	199700	199700	0
297	20241106	134300	74087900	199700	199700	199700	199700	0
298	20241106	134200	74087900	199700	199700	199700	199700	0
299	20241106	134100	74087900	199700	199700	199700	199700	0
300	20241106	134000	74087900	199700	199700	199700	199700	0
301	20241106	133900	74087900	199700	199700	199700	199700	0
302	20241106	133800	74087900	199700	199700	199700	199700	0
303	20241106	133700	74087900	199700	199700	199700	199700	0
304	20241106	133600	74087900	199700	199700	199700	199700	0
305	20241106	133500	74087900	199700	199700	199700	199700	0
306	20241106	133400	74087900	199700	199700	199700	199700	0
307	20241106	133300	74087900	199700	199700	199700	199700	0
308	20241106	133200	74087900	199700	199700	199700	199700	0
309	20241106	133100	74087900	199700	199700	199700	199700	0
310	20241106	133000	74087900	199700	199700	199700	199700	0
311	20241106	132900	74087900	199700	199700	199700	199700	0
312	20241106	132800	74087900	199700	199700	199700	199700	0
313	20241106	132700	74087900	199700	199700	199700	199700	1
314	20241106	132600	73888200	199700	199700	199700	199700	0
315	20241106	132500	73888200	199700	199700	199700	199700	0
316	20241106	132400	73888200	199700	199700	199700	199700	0
317	20241106	132300	73888200	199700	199700	199700	199700	0
318	20241106	132200	73888200	199700	199300	199700	199300	2
319	20241106	132100	73489200	199700	199700	199700	199700	0
320	20241106	132000	73489200	199700	199600	199700	199200	5
321	20241106	131900	72491700	199200	199200	199200	199200	1
322	20241106	131800	72292500	199800	199800	199800	199800	0
323	20241106	131700	72292500	199800	199800	199800	199800	0
324	20241106	131600	72292500	199800	199800	199800	199800	0
325	20241106	131500	72292500	199800	199100	199800	199100	5
326	20241106	131400	71296300	199100	199100	199100	199100	0
327	20241106	131300	71296300	199100	199100	199100	199100	0
328	20241106	131200	71296300	199100	199100	199100	199100	1
329	20241106	131100	71097200	199100	199100	199100	199100	1
330	20241106	131000	70898100	199000	199000	199000	199000	0
331	20241106	130900	70898100	199000	199000	199000	199000	0
332	20241106	130800	70898100	199000	199000	199000	199000	0
333	20241106	130700	70898100	199000	199000	199000	199000	0
334	20241106	130600	70898100	199000	199000	199000	199000	0
335	20241106	130500	70898100	199000	199000	199000	199000	0
336	20241106	130400	70898100	199000	199000	199000	199000	0
337	20241106	130300	70898100	199000	199000	199000	199000	0
338	20241106	130200	70898100	199000	199000	199000	199000	0
339	20241106	130100	70898100	199000	199000	199000	199000	0
340	20241106	130000	70898100	199000	199000	199000	199000	0
341	20241106	125900	70898100	199000	199000	199000	199000	0
342	20241106	125800	70898100	199000	199000	199000	199000	0
343	20241106	125700	70898100	199000	199000	199000	199000	0
344	20241106	125600	70898100	199000	199000	199000	199000	0
345	20241106	125500	70898100	199000	199000	199000	199000	0
346	20241106	125400	70898100	199000	199000	199000	199000	0
347	20241106	125300	70898100	199000	199000	199000	199000	0
348	20241106	125200	70898100	199000	199000	199000	199000	0
349	20241106	125100	70898100	199000	199000	199000	199000	0
350	20241106	125000	70898100	199000	199000	199000	199000	0
351	20241106	124900	70898100	199000	199000	199000	199000	0
352	20241106	124800	70898100	199000	199000	199000	199000	0
353	20241106	124700	70898100	199000	199000	199000	199000	0
354	20241106	124600	70898100	199000	199000	199000	199000	0
355	20241106	124500	70898100	199000	199000	199000	199000	8
356	20241106	124400	69306100	199000	199000	199000	199000	0
357	20241106	124300	69306100	199000	199000	199000	199000	0
358	20241106	124200	69306100	199000	199000	199000	199000	0
359	20241106	124100	69306100	199000	199000	199000	199000	1
360	20241106	124000	69107100	199000	199000	199000	199000	3
361	20241106	123900	68510100	199100	199100	199100	199100	1
362	20241106	123800	68311000	199100	199100	199100	199100	0
363	20241106	123700	68311000	199100	199100	199100	199100	0
364	20241106	123600	68311000	199100	199100	199100	199100	4
365	20241106	123500	67514600	199200	199200	199200	199200	8
366	20241106	123400	65921000	199800	199800	199800	199800	0
367	20241106	123300	65921000	199800	199800	199800	199800	0
368	20241106	123200	65921000	199800	199800	199800	199800	0
369	20241106	123100	65921000	199800	199800	199800	199800	0
370	20241106	123000	65921000	199800	199800	199800	199800	0
371	20241106	122900	65921000	199800	199800	199800	199800	0
372	20241106	122800	65921000	199800	199600	199800	199300	107
373	20241106	122700	44580900	199800	199900	199900	199800	5
374	20241106	122600	43581600	199800	199800	199800	199800	0
375	20241106	122500	43581600	199800	199900	199900	199800	9
376	20241106	122400	41783300	200500	200500	200500	200500	0
377	20241106	122300	41783300	200500	200500	200500	200500	0
378	20241106	122200	41783300	200500	200500	200500	200500	0
379	20241106	122100	41783300	200500	200500	200500	200500	0
380	20241106	122000	41783300	200500	200500	200500	200500	0
381	20241106	121900	41783300	200500	200500	200500	200500	0
382	20241106	121800	41783300	200500	200500	200500	200500	0
383	20241106	121700	41783300	200500	200500	200500	200500	0
384	20241106	121600	41783300	200500	200500	200500	200500	0
385	20241106	121500	41783300	200500	200500	200500	200500	0
386	20241106	121400	41783300	200500	200500	200500	200500	0
387	20241106	121300	41783300	200500	200500	200500	200500	0
388	20241106	121200	41783300	200500	200500	200500	200500	0
389	20241106	121100	41783300	200500	200500	200500	200500	0
390	20241106	121000	41783300	200500	200500	200500	200500	0
391	20241106	120900	41783300	200500	200500	200500	200500	0
392	20241106	120800	41783300	200500	200500	200500	200500	0
393	20241106	120700	41783300	200500	200500	200500	200500	0
394	20241106	120600	41783300	200500	200000	200500	200000	16
395	20241106	120500	38582800	200500	200500	200500	200500	0
396	20241106	120400	38582800	200500	200500	200500	200500	0
397	20241106	120300	38582800	200500	200500	200500	200500	0
398	20241106	120200	38582800	200500	200500	200500	200500	0
399	20241106	120100	38582800	200500	200500	200500	200500	0
400	20241106	120000	38582800	200500	200500	200500	200500	0
401	20241106	115900	38582800	200500	200500	200500	200500	0
402	20241106	115800	38582800	200500	200500	200500	200500	0
403	20241106	115700	38582800	200500	200500	200500	200500	0
404	20241106	115600	38582800	200500	200500	200500	200500	4
405	20241106	115500	37780800	201000	201000	201000	201000	0
406	20241106	115400	37780800	201000	201000	201000	201000	0
407	20241106	115300	37780800	201000	201000	201000	201000	0
408	20241106	115200	37780800	201000	201000	201000	201000	0
409	20241106	115100	37780800	201000	201000	201000	201000	0
410	20241106	115000	37780800	201000	201000	201000	201000	0
411	20241106	114900	37780800	201000	201000	201000	201000	0
412	20241106	114800	37780800	201000	201000	201000	201000	0
413	20241106	114700	37780800	201000	201000	201000	201000	0
414	20241106	114600	37780800	201000	201000	201000	201000	0
415	20241106	114500	37780800	201000	201000	201000	201000	0
416	20241106	114400	37780800	201000	201000	201000	201000	0
417	20241106	114300	37780800	201000	200500	201000	200500	2
418	20241106	114200	37379300	201000	201000	201000	201000	0
419	20241106	114100	37379300	201000	200500	201000	200500	4
420	20241106	114000	36576800	201000	201000	201000	201000	0
421	20241106	113900	36576800	201000	201000	201000	201000	0
422	20241106	113800	36576800	201000	201000	201000	201000	0
423	20241106	113700	36576800	201000	201000	201000	201000	0
424	20241106	113600	36576800	201000	201000	201000	201000	0
425	20241106	113500	36576800	201000	201000	201000	201000	0
426	20241106	113400	36576800	201000	201000	201000	201000	1
427	20241106	113300	36375800	201000	201000	201000	201000	0
428	20241106	113200	36375800	201000	201000	201000	201000	0
429	20241106	113100	36375800	201000	201000	201000	201000	0
430	20241106	113000	36375800	201000	201000	201000	201000	0
431	20241106	112900	36375800	201000	201000	201000	201000	0
432	20241106	112800	36375800	201000	201000	201000	201000	1
433	20241106	112700	36174800	201000	200500	201000	200500	2
434	20241106	112600	35773300	201000	201000	201000	201000	0
435	20241106	112500	35773300	201000	201000	201000	201000	0
436	20241106	112400	35773300	201000	200500	201000	200500	2
437	20241106	112300	35371800	201000	201000	201000	201000	0
438	20241106	112200	35371800	201000	201000	201000	201000	0
439	20241106	112100	35371800	201000	201000	201000	201000	0
440	20241106	112000	35371800	201000	201000	201000	201000	0
441	20241106	111900	35371800	201000	201000	201000	201000	0
442	20241106	111800	35371800	201000	200500	201000	200500	3
443	20241106	111700	34769800	201000	201000	201000	201000	0
444	20241106	111600	34769800	201000	201000	201000	201000	0
445	20241106	111500	34769800	201000	201000	201000	201000	0
446	20241106	111400	34769800	201000	201000	201000	201000	1
447	20241106	111300	34568800	200000	200000	200000	200000	0
448	20241106	111200	34568800	200000	200500	201000	199900	12
449	20241106	111100	32163700	200500	199700	200500	199700	33
450	20241106	111000	25564200	200000	200000	200000	200000	0
451	20241106	110900	25564200	200000	200000	200000	200000	0
452	20241106	110800	25564200	200000	200000	200000	200000	0
453	20241106	110700	25564200	200000	199700	200000	199700	2
454	20241106	110600	25164500	200000	199700	200000	199700	7
455	20241106	110500	23764800	200000	199700	200000	199700	8
456	20241106	110400	22165400	199900	199900	199900	199900	0
457	20241106	110300	22165400	199900	199900	199900	199900	0
458	20241106	110200	22165400	199900	199700	199900	199700	2
459	20241106	110100	21765800	199900	199900	199900	199900	0
460	20241106	110000	21765800	199900	199900	199900	199900	0
461	20241106	105900	21765800	199900	199900	199900	199900	0
462	20241106	105800	21765800	199900	199900	199900	199900	0
463	20241106	105700	21765800	199900	199700	199900	199700	2
464	20241106	105600	21366200	199900	199900	199900	199900	0
465	20241106	105500	21366200	199900	199900	199900	199900	0
466	20241106	105400	21366200	199900	199900	199900	199900	0
467	20241106	105300	21366200	199900	199900	199900	199900	0
468	20241106	105200	21366200	199900	199900	199900	199900	0
469	20241106	105100	21366200	199900	199900	199900	199900	0
470	20241106	105000	21366200	199900	199700	199900	199700	3
471	20241106	104900	20766900	199900	199900	199900	199900	0
472	20241106	104800	20766900	199900	199900	199900	199900	0
473	20241106	104700	20766900	199900	199700	199900	199700	2
474	20241106	104600	20367300	199900	199900	199900	199900	0
475	20241106	104500	20367300	199900	199900	199900	199900	4
476	20241106	104400	19567700	200000	200000	200000	200000	0
477	20241106	104300	19567700	200000	200000	200000	200000	0
478	20241106	104200	19567700	200000	200000	200000	200000	0
479	20241106	104100	19567700	200000	200000	200000	200000	0
480	20241106	104000	19567700	200000	200000	200000	200000	0
481	20241106	103900	19567700	200000	200000	200000	200000	0
482	20241106	103800	19567700	200000	200000	200000	200000	0
483	20241106	103700	19567700	200000	200000	200000	200000	0
484	20241106	103600	19567700	200000	200000	200000	200000	0
485	20241106	103500	19567700	200000	200000	200000	200000	0
486	20241106	103400	19567700	200000	200000	200000	200000	0
487	20241106	103300	19567700	200000	200000	200000	200000	0
488	20241106	103200	19567700	200000	200000	200000	200000	0
489	20241106	103100	19567700	200000	200000	200000	200000	0
490	20241106	103000	19567700	200000	200000	200000	200000	0
491	20241106	102900	19567700	200000	200000	200000	200000	0
492	20241106	102800	19567700	200000	200000	200000	200000	0
493	20241106	102700	19567700	200000	200000	200000	200000	0
494	20241106	102600	19567700	200000	200000	200000	200000	0
495	20241106	102500	19567700	200000	200000	200000	200000	1
496	20241106	102400	19367700	200000	200000	200000	200000	0
497	20241106	102300	19367700	200000	200000	200000	200000	0
498	20241106	102200	19367700	200000	200000	200000	200000	0
499	20241106	102100	19367700	200000	200000	200000	200000	0
500	20241106	102000	19367700	200000	200000	200000	200000	0
501	20241106	101900	19367700	200000	200000	200000	200000	0
502	20241106	101800	19367700	200000	200000	200000	200000	0
503	20241106	101700	19367700	200000	200000	200000	200000	0
504	20241106	101600	19367700	200000	200000	200000	200000	0
505	20241106	101500	19367700	200000	200000	200000	200000	0
506	20241106	101400	19367700	200000	200000	200000	200000	0
507	20241106	101300	19367700	200000	200000	200000	200000	0
508	20241106	101200	19367700	200000	200000	200000	200000	5
509	20241106	101100	18367700	199500	199500	199500	199500	0
510	20241106	101000	18367700	199500	199500	199500	199500	0
511	20241106	100900	18367700	199500	199500	199500	199500	0
512	20241106	100800	18367700	199500	199500	199500	199500	0
513	20241106	100700	18367700	199500	199500	199500	199500	0
514	20241106	100600	18367700	199500	199500	199500	199500	0
515	20241106	100500	18367700	199500	199500	199500	199500	1
516	20241106	100400	18168200	200000	200000	200000	199400	3
517	20241106	100300	17568800	199700	199700	199700	199700	0
518	20241106	100200	17568800	199700	199700	199700	199700	0
519	20241106	100100	17568800	199700	199700	199700	199700	0
520	20241106	100000	17568800	199700	199700	199700	199700	1
521	20241106	095900	17369100	199400	199500	199700	199400	3
522	20241106	095800	16770500	199400	199400	199400	199400	0
523	20241106	095700	16770500	199400	199400	199400	199400	2
524	20241106	095600	16371700	199900	199400	199900	199400	2
525	20241106	095500	15972400	200000	200000	200000	200000	1
526	20241106	095400	15772400	199400	199400	199400	199400	0
527	20241106	095300	15772400	199400	199400	199400	199400	1
528	20241106	095200	15573000	199800	199300	199800	199300	3
529	20241106	095100	14974500	199900	199400	199900	199400	4
530	20241106	095000	14175900	199400	199400	199400	199400	1
531	20241106	094900	13976500	199400	199400	199400	199400	2
532	20241106	094800	13577700	199500	199500	199500	199500	0
533	20241106	094700	13577700	199500	199500	199500	199500	0
534	20241106	094600	13577700	199500	199500	199500	199500	0
535	20241106	094500	13577700	199500	199500	199500	199500	0
536	20241106	094400	13577700	199500	199500	199500	199500	0
537	20241106	094300	13577700	199500	199500	199500	199500	0
538	20241106	094200	13577700	199500	199500	199500	199500	0
539	20241106	094100	13577700	199500	199500	199500	199500	1
540	20241106	094000	13378200	199600	199600	199600	199600	0
541	20241106	093900	13378200	199600	199600	199600	199600	0
542	20241106	093800	13378200	199600	199600	199600	199600	0
543	20241106	093700	13378200	199600	199600	199600	199600	0
544	20241106	093600	13378200	199600	199600	199600	199600	0
545	20241106	093500	13378200	199600	199600	199600	199600	0
546	20241106	093400	13378200	199600	199600	199600	199600	5
547	20241106	093300	12380200	199800	199800	199800	199800	0
548	20241106	093200	12380200	199800	199800	199800	199800	0
549	20241106	093100	12380200	199800	199800	199800	199800	0
550	20241106	093000	12380200	199800	199800	199800	199800	0
551	20241106	092900	12380200	199800	199800	199800	199800	0
552	20241106	092800	12380200	199800	199800	199800	199800	0
553	20241106	092700	12380200	199800	199800	199800	199800	0
554	20241106	092600	12380200	199800	199800	199800	199800	6
555	20241106	092500	11181400	199900	199900	199900	199900	0
556	20241106	092400	11181400	199900	199900	199900	199800	12
557	20241106	092300	8782700	199400	199400	199900	199400	5
558	20241106	092200	7784700	199900	199900	199900	199400	7
559	20241106	092100	6386900	199400	199400	199900	199400	5
560	20241106	092000	5388900	199900	199800	199900	199400	5
561	20241106	091900	4390500	199300	199400	199900	199300	12
562	20241106	091800	1996100	199900	199900	199900	199400	3
563	20241106	091700	1396900	199400	199300	199900	199300	4
564	20241106	091600	598900	199800	199800	199800	199300	3
565	20241106	091500	0	199400	199400	199400	199400	0
566	20241106	091400	0	199400	199400	199400	199400	0
567	20241106	091300	0	199400	199400	199400	199400	0
568	20241106	091200	0	199400	199400	199400	199400	0
569	20241106	091100	0	199400	199400	199400	199400	0
570	20241106	091000	0	199400	199400	199400	199400	0
571	20241106	090900	0	199400	199400	199400	199400	0
572	20241106	090800	0	199400	199400	199400	199400	0
573	20241106	090700	0	199400	199400	199400	199400	0
574	20241106	090600	0	199400	199400	199400	199400	0
575	20241106	090500	0	199400	199400	199400	199400	0
576	20241106	090400	0	199400	199400	199400	199400	0
577	20241106	090300	0	199400	199400	199400	199400	0
578	20241106	090200	0	199400	199400	199400	199400	0
579	20241106	090100	0	199400	199400	199400	199400	0
580	20241106	090000	0	199400	199400	199400	199400	0