KissMeData/036800/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191900	48735080	18960	18960	18960	18960	7
3	20241108	191800	48735080	18960	18960	18960	18960	0
4	20241108	191700	48735080	18960	18960	18960	18960	0
5	20241108	191600	48735080	18960	18960	18960	18960	0
6	20241108	191500	48735080	18960	18960	18960	18960	0
7	20241108	191400	48735080	18960	18960	18960	18960	0
8	20241108	191300	48735080	18960	18960	18960	18960	0
9	20241108	191200	48735080	18960	18960	18960	18960	0
10	20241108	191100	48735080	18960	18960	18960	18960	0
11	20241108	191000	48735080	18960	18960	18960	18960	0
12	20241108	190900	48735080	18960	18960	18960	18960	0
13	20241108	190800	48735080	18960	18960	18960	18960	0
14	20241108	190700	48735080	18960	18960	18960	18960	0
15	20241108	190600	48735080	18960	18960	18960	18960	0
16	20241108	190500	48735080	18960	18960	18960	18960	0
17	20241108	190400	48735080	18960	18960	18960	18960	0
18	20241108	190300	48735080	18960	18960	18960	18960	0
19	20241108	190200	48735080	18960	18960	18960	18960	0
20	20241108	190100	48735080	18960	18960	18960	18960	0
21	20241108	190000	48735080	18960	18960	18960	18960	0
22	20241108	185900	48735080	18960	18960	18960	18960	0
23	20241108	185800	48735080	18960	18960	18960	18960	0
24	20241108	185700	48735080	18960	18960	18960	18960	0
25	20241108	185600	48735080	18960	18960	18960	18960	0
26	20241108	185500	48735080	18960	18960	18960	18960	0
27	20241108	185400	48735080	18960	18960	18960	18960	0
28	20241108	185300	48735080	18960	18960	18960	18960	0
29	20241108	185200	48735080	18960	18960	18960	18960	0
30	20241108	185100	48735080	18960	18960	18960	18960	0
31	20241108	185000	48735080	18960	18960	18960	18960	0
32	20241108	184900	48735080	18960	18960	18960	18960	7
33	20241108	184800	48735080	18960	18960	18960	18960	0
34	20241108	184700	48735080	18960	18960	18960	18960	0
35	20241108	184600	48735080	18960	18960	18960	18960	0
36	20241108	184500	48735080	18960	18960	18960	18960	0
37	20241108	184400	48735080	18960	18960	18960	18960	0
38	20241108	184300	48735080	18960	18960	18960	18960	0
39	20241108	184200	48735080	18960	18960	18960	18960	0
40	20241108	184100	48735080	18960	18960	18960	18960	0
41	20241108	184000	48735080	18960	18960	18960	18960	0
42	20241108	183900	48735080	18960	18960	18960	18960	0
43	20241108	183800	48735080	18960	18960	18960	18960	0
44	20241108	183700	48735080	18960	18960	18960	18960	0
45	20241108	183600	48735080	18960	18960	18960	18960	0
46	20241108	183500	48735080	18960	18960	18960	18960	0
47	20241108	183400	48735080	18960	18960	18960	18960	0
48	20241108	183300	48735080	18960	18960	18960	18960	0
49	20241108	183200	48735080	18960	18960	18960	18960	0
50	20241108	183100	48735080	18960	18960	18960	18960	0
51	20241108	183000	48735080	18960	18960	18960	18960	0
52	20241108	182900	48735080	18960	18960	18960	18960	0
53	20241108	182800	48735080	18960	18960	18960	18960	0
54	20241108	182700	48735080	18960	18960	18960	18960	0
55	20241108	182600	48735080	18960	18960	18960	18960	0
56	20241108	182500	48735080	18960	18960	18960	18960	0
57	20241108	182400	48735080	18960	18960	18960	18960	0
58	20241108	182300	48735080	18960	18960	18960	18960	0
59	20241108	182200	48735080	18960	18960	18960	18960	0
60	20241108	182100	48735080	18960	18960	18960	18960	0
61	20241108	182000	48735080	18960	18960	18960	18960	0
62	20241108	181900	48735080	18960	18960	18960	18960	7
63	20241108	181800	48735080	18960	18960	18960	18960	0
64	20241108	181700	48735080	18960	18960	18960	18960	0
65	20241108	181600	48735080	18960	18960	18960	18960	0
66	20241108	181500	48735080	18960	18960	18960	18960	0
67	20241108	181400	48735080	18960	18960	18960	18960	0
68	20241108	181300	48735080	18960	18960	18960	18960	0
69	20241108	181200	48735080	18960	18960	18960	18960	0
70	20241108	181100	48735080	18960	18960	18960	18960	0
71	20241108	181000	48735080	18960	18960	18960	18960	0
72	20241108	180900	48735080	18960	18960	18960	18960	0
73	20241108	180800	48735080	18960	18960	18960	18960	0
74	20241108	180700	48735080	18960	18960	18960	18960	0
75	20241108	180600	48735080	18960	18960	18960	18960	0
76	20241108	180500	48735080	18960	18960	18960	18960	0
77	20241108	180400	48735080	18960	18960	18960	18960	0
78	20241108	180300	48735080	18960	18960	18960	18960	0
79	20241108	180200	48735080	18960	18960	18960	18960	0
80	20241108	180100	48735080	18960	18960	18960	18960	0
81	20241108	180000	48735080	18960	18960	18960	18960	0
82	20241108	175900	48735080	18960	18960	18960	18960	0
83	20241108	175800	48735080	18960	18960	18960	18960	0
84	20241108	175700	48735080	18960	18960	18960	18960	0
85	20241108	175600	48735080	18960	18960	18960	18960	0
86	20241108	175500	48735080	18960	18960	18960	18960	0
87	20241108	175400	48735080	18960	18960	18960	18960	0
88	20241108	175300	48735080	18960	18960	18960	18960	0
89	20241108	175200	48735080	18960	18960	18960	18960	0
90	20241108	175100	48735080	18960	18960	18960	18960	0
91	20241108	175000	48735080	18960	18960	18960	18960	0
92	20241108	174900	48735080	18960	18960	18960	18960	7
93	20241108	174800	48735080	18960	18960	18960	18960	0
94	20241108	174700	48735080	18960	18960	18960	18960	0
95	20241108	174600	48735080	18960	18960	18960	18960	0
96	20241108	174500	48735080	18960	18960	18960	18960	0
97	20241108	174400	48735080	18960	18960	18960	18960	0
98	20241108	174300	48735080	18960	18960	18960	18960	0
99	20241108	174200	48735080	18960	18960	18960	18960	0
100	20241108	174100	48735080	18960	18960	18960	18960	0
101	20241108	174000	48735080	18960	18960	18960	18960	0
102	20241108	173900	48735080	18960	18960	18960	18960	0
103	20241108	173800	48735080	18960	18960	18960	18960	0
104	20241108	173700	48735080	18960	18960	18960	18960	0
105	20241108	173600	48735080	18960	18960	18960	18960	0
106	20241108	173500	48735080	18960	18960	18960	18960	0
107	20241108	173400	48735080	18960	18960	18960	18960	0
108	20241108	173300	48735080	18960	18960	18960	18960	0
109	20241108	173200	48735080	18960	18960	18960	18960	0
110	20241108	173100	48735080	18960	18960	18960	18960	0
111	20241108	173000	48735080	18960	18960	18960	18960	0
112	20241108	172900	48735080	18960	18960	18960	18960	0
113	20241108	172800	48735080	18960	18960	18960	18960	0
114	20241108	172700	48735080	18960	18960	18960	18960	0
115	20241108	172600	48735080	18960	18960	18960	18960	0
116	20241108	172500	48735080	18960	18960	18960	18960	0
117	20241108	172400	48735080	18960	18960	18960	18960	0
118	20241108	172300	48735080	18960	18960	18960	18960	0
119	20241108	172200	48735080	18960	18960	18960	18960	0
120	20241108	172100	48735080	18960	18960	18960	18960	0
121	20241108	172000	48735080	18960	18960	18960	18960	0
122	20241108	171900	48735080	18960	18960	18960	18960	7
123	20241108	171800	48735080	18960	18960	18960	18960	0
124	20241108	171700	48735080	18960	18960	18960	18960	0
125	20241108	171600	48735080	18960	18960	18960	18960	0
126	20241108	171500	48735080	18960	18960	18960	18960	0
127	20241108	171400	48735080	18960	18960	18960	18960	0
128	20241108	171300	48735080	18960	18960	18960	18960	0
129	20241108	171200	48735080	18960	18960	18960	18960	0
130	20241108	171100	48735080	18960	18960	18960	18960	0
131	20241108	171000	48735080	18960	18960	18960	18960	0
132	20241108	170900	48735080	18960	18960	18960	18960	0
133	20241108	170800	48735080	18960	18960	18960	18960	0
134	20241108	170700	48735080	18960	18960	18960	18960	0
135	20241108	170600	48735080	18960	18960	18960	18960	0
136	20241108	170500	48735080	18960	18960	18960	18960	0
137	20241108	170400	48735080	18960	18960	18960	18960	0
138	20241108	170300	48735080	18960	18960	18960	18960	0
139	20241108	170200	48735080	18960	18960	18960	18960	0
140	20241108	170100	48735080	18960	18960	18960	18960	0
141	20241108	170000	48735080	18960	18960	18960	18960	0
142	20241108	165900	48735080	18960	18960	18960	18960	0
143	20241108	165800	48735080	18960	18960	18960	18960	0
144	20241108	165700	48735080	18960	18960	18960	18960	0
145	20241108	165600	48735080	18960	18960	18960	18960	0
146	20241108	165500	48735080	18960	18960	18960	18960	0
147	20241108	165400	48735080	18960	18960	18960	18960	0
148	20241108	165300	48735080	18960	18960	18960	18960	0
149	20241108	165200	48735080	18960	18960	18960	18960	0
150	20241108	165100	48735080	18960	18960	18960	18960	0
151	20241108	165000	48735080	18960	18960	18960	18960	0
152	20241108	164900	48735080	18960	18960	18960	18960	7
153	20241108	164800	48735080	18960	18960	18960	18960	0
154	20241108	164700	48735080	18960	18960	18960	18960	0
155	20241108	164600	48735080	18960	18960	18960	18960	0
156	20241108	164500	48735080	18960	18960	18960	18960	0
157	20241108	164400	48735080	18960	18960	18960	18960	0
158	20241108	164300	48735080	18960	18960	18960	18960	0
159	20241108	164200	48735080	18960	18960	18960	18960	0
160	20241108	164100	48735080	18960	18960	18960	18960	0
161	20241108	164000	48735080	18960	18960	18960	18960	0
162	20241108	163900	48735080	18960	18960	18960	18960	0
163	20241108	163800	48735080	18960	18960	18960	18960	0
164	20241108	163700	48735080	18960	18960	18960	18960	0
165	20241108	163600	48735080	18960	18960	18960	18960	0
166	20241108	163500	48735080	18960	18960	18960	18960	0
167	20241108	163400	48735080	18960	18960	18960	18960	0
168	20241108	163300	48735080	18960	18960	18960	18960	0
169	20241108	163200	48735080	18960	18960	18960	18960	0
170	20241108	163100	48735080	18960	18960	18960	18960	0
171	20241108	163000	48735080	18960	18960	18960	18960	0
172	20241108	162900	48735080	18960	18960	18960	18960	0
173	20241108	162800	48735080	18960	18960	18960	18960	0
174	20241108	162700	48735080	18960	18960	18960	18960	0
175	20241108	162600	48735080	18960	18960	18960	18960	0
176	20241108	162500	48735080	18960	18960	18960	18960	0
177	20241108	162400	48735080	18960	18960	18960	18960	0
178	20241108	162300	48735080	18960	18960	18960	18960	0
179	20241108	162200	48735080	18960	18960	18960	18960	0
180	20241108	162100	48735080	18960	18960	18960	18960	0
181	20241108	162000	48735080	18960	18960	18960	18960	0
182	20241108	161900	48735080	18960	18960	18960	18960	7
183	20241108	161800	48735080	18960	18960	18960	18960	0
184	20241108	161700	48735080	18960	18960	18960	18960	0
185	20241108	161600	48735080	18960	18960	18960	18960	0
186	20241108	161500	48735080	18960	18960	18960	18960	0
187	20241108	161400	48735080	18960	18960	18960	18960	0
188	20241108	161300	48735080	18960	18960	18960	18960	0
189	20241108	161200	48735080	18960	18960	18960	18960	0
190	20241108	161100	48735080	18960	18960	18960	18960	0
191	20241108	161000	48735080	18960	18960	18960	18960	0
192	20241108	160900	48735080	18960	18960	18960	18960	0
193	20241108	160800	48735080	18960	18960	18960	18960	0
194	20241108	160700	48735080	18960	18960	18960	18960	0
195	20241108	160600	48735080	18960	18960	18960	18960	0
196	20241108	160500	48735080	18960	18960	18960	18960	0
197	20241108	160400	48735080	18960	18960	18960	18960	0
198	20241108	160300	48735080	18960	18960	18960	18960	0
199	20241108	160200	48735080	18960	18960	18960	18960	0
200	20241108	160100	48735080	18960	18960	18960	18960	0
201	20241108	160000	48735080	18960	18960	18960	18960	0
202	20241108	155900	48735080	18960	18960	18960	18960	0
203	20241108	155800	48735080	18960	18960	18960	18960	0
204	20241108	155700	48735080	18960	18960	18960	18960	0
205	20241108	155600	48735080	18960	18960	18960	18960	0
206	20241108	155500	48735080	18960	18960	18960	18960	0
207	20241108	155400	48735080	18960	18960	18960	18960	0
208	20241108	155300	48735080	18960	18960	18960	18960	0
209	20241108	155200	48735080	18960	18960	18960	18960	0
210	20241108	155100	48735080	18960	18960	18960	18960	0
211	20241108	155000	48735080	18960	18960	18960	18960	0
212	20241108	154900	48735080	18960	18960	18960	18960	7
213	20241108	154800	48735080	18960	18960	18960	18960	0
214	20241108	154700	48735080	18960	18960	18960	18960	0
215	20241108	154600	48735080	18960	18960	18960	18960	0
216	20241108	154500	48735080	18960	18960	18960	18960	0
217	20241108	154400	48735080	18960	18960	18960	18960	0
218	20241108	154300	48735080	18960	18960	18960	18960	0
219	20241108	154200	48735080	18960	18960	18960	18960	0
220	20241108	154100	48735080	18960	18960	18960	18960	0
221	20241108	154000	48735080	18960	18960	18960	18960	0
222	20241108	153900	48735080	18960	18960	18960	18960	0
223	20241108	153800	48735080	18960	18960	18960	18960	0
224	20241108	153700	48735080	18960	18960	18960	18960	0
225	20241108	153600	48735080	18960	18960	18960	18960	0
226	20241108	153500	48735080	18960	18960	18960	18960	0
227	20241108	153400	48735080	18960	18960	18960	18960	0
228	20241108	153300	48735080	18960	18960	18960	18960	0
229	20241108	153200	48735080	18960	18960	18960	18960	0
230	20241108	153100	48735080	18960	18960	18960	18960	0
231	20241108	153000	48735080	18960	18960	18960	18960	7
232	20241108	152900	48602360	18990	18990	18990	18990	0
233	20241108	152800	48602360	18990	18990	18990	18990	0
234	20241108	152700	48602360	18990	18990	18990	18990	0
235	20241108	152600	48602360	18990	18990	18990	18990	0
236	20241108	152500	48602360	18990	18990	18990	18990	0
237	20241108	152400	48602360	18990	18990	18990	18990	0
238	20241108	152300	48602360	18990	18990	18990	18990	0
239	20241108	152200	48602360	18990	18990	18990	18990	0
240	20241108	152100	48602360	18990	18990	18990	18990	0
241	20241108	152000	48602360	18990	18990	18990	18990	0
242	20241108	151900	48602360	18990	18960	18990	18960	3
243	20241108	151800	48545450	18960	18960	18960	18960	0
244	20241108	151700	48545450	18960	18960	18960	18960	0
245	20241108	151600	48545450	18960	18960	18960	18960	0
246	20241108	151500	48545450	18960	18960	18960	18960	7
247	20241108	151400	48412730	18960	18960	18960	18960	2
248	20241108	151300	48374810	18960	18960	18960	18960	0
249	20241108	151200	48374810	18960	18960	18960	18960	0
250	20241108	151100	48374810	18960	18990	18990	18960	22
251	20241108	151000	47957660	18960	18960	18960	18960	8
252	20241108	150900	47805980	18990	18990	18990	18990	0
253	20241108	150800	47805980	18990	18990	18990	18990	0
254	20241108	150700	47805980	18990	18990	18990	18990	0
255	20241108	150600	47805980	18990	18990	18990	18990	0
256	20241108	150500	47805980	18990	18990	18990	18990	0
257	20241108	150400	47805980	18990	18990	18990	18990	0
258	20241108	150300	47805980	18990	18970	18990	18970	75
259	20241108	150200	46383170	18990	18990	18990	18990	0
260	20241108	150100	46383170	18990	18990	18990	18990	0
261	20241108	150000	46383170	18990	18990	18990	18990	0
262	20241108	145900	46383170	18990	18990	18990	18990	0
263	20241108	145800	46383170	18990	18990	18990	18990	5
264	20241108	145700	46288220	18990	18990	18990	18990	0
265	20241108	145600	46288220	18990	18990	18990	18990	1
266	20241108	145500	46269230	18990	18990	18990	18990	0
267	20241108	145400	46269230	18990	18990	18990	18990	0
268	20241108	145300	46269230	18990	18990	18990	18990	1
269	20241108	145200	46250240	18970	18970	18970	18970	9
270	20241108	145100	46079510	18990	18990	18990	18990	0
271	20241108	145000	46079510	18990	18990	18990	18990	0
272	20241108	144900	46079510	18990	18990	18990	18990	0
273	20241108	144800	46079510	18990	18990	18990	18990	0
274	20241108	144700	46079510	18990	18960	18990	18960	27
275	20241108	144600	45567560	18990	18990	18990	18990	50
276	20241108	144500	44618060	18990	18990	18990	18990	0
277	20241108	144400	44618060	18990	18990	18990	18990	0
278	20241108	144300	44618060	18990	18990	18990	18990	0
279	20241108	144200	44618060	18990	18990	18990	18990	0
280	20241108	144100	44618060	18990	18990	18990	18990	0
281	20241108	144000	44618060	18990	18990	18990	18990	0
282	20241108	143900	44618060	18990	18990	18990	18990	0
283	20241108	143800	44618060	18990	18990	18990	18990	0
284	20241108	143700	44618060	18990	18990	18990	18990	0
285	20241108	143600	44618060	18990	18990	18990	18990	0
286	20241108	143500	44618060	18990	18990	18990	18990	0
287	20241108	143400	44618060	18990	18990	18990	18990	0
288	20241108	143300	44618060	18990	18990	18990	18990	0
289	20241108	143200	44618060	18990	18990	18990	18990	0
290	20241108	143100	44618060	18990	18970	18990	18970	10
291	20241108	143000	44428340	18970	18970	18970	18970	18
292	20241108	142900	44086880	18970	18970	18970	18970	10
293	20241108	142800	43897180	18970	18970	18970	18970	4
294	20241108	142700	43821300	19000	19000	19000	19000	0
295	20241108	142600	43821300	19000	19000	19000	19000	0
296	20241108	142500	43821300	19000	19000	19000	19000	0
297	20241108	142400	43821300	19000	19000	19000	19000	0
298	20241108	142300	43821300	19000	19000	19000	19000	0
299	20241108	142200	43821300	19000	19000	19000	19000	0
300	20241108	142100	43821300	19000	19000	19000	19000	80
301	20241108	142000	42301300	19000	19000	19000	19000	57
302	20241108	141900	41218300	19000	19000	19000	19000	0
303	20241108	141800	41218300	19000	19000	19000	19000	0
304	20241108	141700	41218300	19000	19000	19000	19000	0
305	20241108	141600	41218300	19000	19000	19000	19000	0
306	20241108	141500	41218300	19000	19000	19000	19000	50
307	20241108	141400	40268300	19000	19000	19000	19000	0
308	20241108	141300	40268300	19000	19000	19000	19000	0
309	20241108	141200	40268300	19000	19000	19000	19000	0
310	20241108	141100	40268300	19000	19000	19000	19000	0
311	20241108	141000	40268300	19000	19000	19000	19000	0
312	20241108	140900	40268300	19000	19000	19000	19000	0
313	20241108	140800	40268300	19000	19000	19000	19000	0
314	20241108	140700	40268300	19000	19000	19000	19000	0
315	20241108	140600	40268300	19000	19000	19000	19000	0
316	20241108	140500	40268300	19000	19000	19000	19000	0
317	20241108	140400	40268300	19000	19000	19000	19000	0
318	20241108	140300	40268300	19000	19000	19000	19000	0
319	20241108	140200	40268300	19000	19000	19000	19000	0
320	20241108	140100	40268300	19000	19000	19000	19000	0
321	20241108	140000	40268300	19000	19000	19000	19000	0
322	20241108	135900	40268300	19000	19000	19000	19000	0
323	20241108	135800	40268300	19000	19000	19000	19000	0
324	20241108	135700	40268300	19000	19000	19000	19000	0
325	20241108	135600	40268300	19000	19000	19000	19000	0
326	20241108	135500	40268300	19000	19000	19000	19000	0
327	20241108	135400	40268300	19000	19000	19000	19000	0
328	20241108	135300	40268300	19000	19000	19000	19000	200
329	20241108	135200	36468300	19000	19000	19000	19000	0
330	20241108	135100	36468300	19000	19000	19000	19000	0
331	20241108	135000	36468300	19000	19000	19000	19000	0
332	20241108	134900	36468300	19000	19000	19000	19000	0
333	20241108	134800	36468300	19000	19000	19000	19000	2
334	20241108	134700	36430300	19000	19000	19000	19000	0
335	20241108	134600	36430300	19000	18950	19000	18950	99
336	20241108	134500	34554200	19000	19000	19000	19000	0
337	20241108	134400	34554200	19000	19000	19000	19000	0
338	20241108	134300	34554200	19000	19000	19000	19000	0
339	20241108	134200	34554200	19000	19000	19000	19000	0
340	20241108	134100	34554200	19000	19000	19000	19000	0
341	20241108	134000	34554200	19000	19000	19000	19000	0
342	20241108	133900	34554200	19000	19000	19000	19000	0
343	20241108	133800	34554200	19000	19000	19000	19000	0
344	20241108	133700	34554200	19000	19000	19000	19000	0
345	20241108	133600	34554200	19000	19000	19000	19000	0
346	20241108	133500	34554200	19000	19000	19000	19000	0
347	20241108	133400	34554200	19000	19000	19000	19000	0
348	20241108	133300	34554200	19000	19000	19000	19000	0
349	20241108	133200	34554200	19000	19000	19000	19000	1
350	20241108	133100	34535200	18950	18950	18950	18950	10
351	20241108	133000	34345700	19000	19000	19000	19000	0
352	20241108	132900	34345700	19000	19000	19000	19000	0
353	20241108	132800	34345700	19000	19000	19000	19000	0
354	20241108	132700	34345700	19000	19000	19000	19000	0
355	20241108	132600	34345700	19000	19000	19000	19000	0
356	20241108	132500	34345700	19000	19000	19000	19000	0
357	20241108	132400	34345700	19000	19000	19000	19000	0
358	20241108	132300	34345700	19000	18950	19000	18950	31
359	20241108	132200	33758200	19000	19000	19000	19000	0
360	20241108	132100	33758200	19000	19000	19000	19000	0
361	20241108	132000	33758200	19000	19000	19000	19000	0
362	20241108	131900	33758200	19000	19000	19000	19000	0
363	20241108	131800	33758200	19000	19000	19000	19000	0
364	20241108	131700	33758200	19000	19000	19000	19000	0
365	20241108	131600	33758200	19000	19000	19000	19000	0
366	20241108	131500	33758200	19000	19000	19000	19000	0
367	20241108	131400	33758200	19000	19000	19000	19000	0
368	20241108	131300	33758200	19000	19000	19000	19000	0
369	20241108	131200	33758200	19000	19000	19000	19000	0
370	20241108	131100	33758200	19000	19000	19000	19000	0
371	20241108	131000	33758200	19000	19000	19000	19000	0
372	20241108	130900	33758200	19000	19000	19000	19000	0
373	20241108	130800	33758200	19000	19000	19000	19000	0
374	20241108	130700	33758200	19000	19000	19000	19000	0
375	20241108	130600	33758200	19000	19000	19000	19000	0
376	20241108	130500	33758200	19000	19000	19000	19000	0
377	20241108	130400	33758200	19000	19000	19000	19000	0
378	20241108	130300	33758200	19000	19000	19000	19000	0
379	20241108	130200	33758200	19000	19000	19000	19000	0
380	20241108	130100	33758200	19000	19000	19000	19000	0
381	20241108	130000	33758200	19000	19000	19000	19000	0
382	20241108	125900	33758200	19000	19000	19000	19000	0
383	20241108	125800	33758200	19000	19000	19000	19000	0
384	20241108	125700	33758200	19000	19000	19000	19000	0
385	20241108	125600	33758200	19000	19000	19000	19000	0
386	20241108	125500	33758200	19000	19000	19000	19000	0
387	20241108	125400	33758200	19000	19000	19000	19000	0
388	20241108	125300	33758200	19000	19000	19000	19000	0
389	20241108	125200	33758200	19000	19000	19000	19000	52
390	20241108	125100	32770200	19000	19000	19000	19000	0
391	20241108	125000	32770200	19000	19000	19000	19000	0
392	20241108	124900	32770200	19000	19000	19000	19000	0
393	20241108	124800	32770200	19000	19000	19000	19000	0
394	20241108	124700	32770200	19000	19000	19000	19000	0
395	20241108	124600	32770200	19000	19000	19000	19000	0
396	20241108	124500	32770200	19000	19000	19000	19000	0
397	20241108	124400	32770200	19000	19000	19000	19000	0
398	20241108	124300	32770200	19000	19000	19000	19000	0
399	20241108	124200	32770200	19000	19000	19000	19000	1
400	20241108	124100	32751200	18970	18970	18970	18970	0
401	20241108	124000	32751200	18970	18970	18970	18970	16
402	20241108	123900	32447680	18980	18980	18980	18980	0
403	20241108	123800	32447680	18980	18980	18980	18980	1
404	20241108	123700	32428700	18950	18950	18950	18950	0
405	20241108	123600	32428700	18950	18950	18950	18950	0
406	20241108	123500	32428700	18950	18950	18950	18950	0
407	20241108	123400	32428700	18950	18950	18950	18950	0
408	20241108	123300	32428700	18950	18950	18950	18950	0
409	20241108	123200	32428700	18950	18950	18950	18950	0
410	20241108	123100	32428700	18950	18950	18950	18950	0
411	20241108	123000	32428700	18950	18950	18950	18950	0
412	20241108	122900	32428700	18950	18950	18950	18950	0
413	20241108	122800	32428700	18950	18950	18950	18950	0
414	20241108	122700	32428700	18950	18950	18950	18950	0
415	20241108	122600	32428700	18950	18950	18950	18950	0
416	20241108	122500	32428700	18950	18950	18950	18950	0
417	20241108	122400	32428700	18950	18950	18950	18950	0
418	20241108	122300	32428700	18950	18950	18950	18950	0
419	20241108	122200	32428700	18950	18950	18950	18950	0
420	20241108	122100	32428700	18950	18950	18950	18950	0
421	20241108	122000	32428700	18950	18950	18950	18950	0
422	20241108	121900	32428700	18950	18950	18950	18950	15
423	20241108	121800	32144450	18950	18950	18950	18950	0
424	20241108	121700	32144450	18950	18950	18950	18950	0
425	20241108	121600	32144450	18950	18950	18950	18950	10
426	20241108	121500	31954950	18960	18960	18960	18960	0
427	20241108	121400	31954950	18960	18960	18960	18960	0
428	20241108	121300	31954950	18960	18960	18960	18960	0
429	20241108	121200	31954950	18960	18960	18960	18960	0
430	20241108	121100	31954950	18960	18960	18960	18960	0
431	20241108	121000	31954950	18960	18960	18960	18960	0
432	20241108	120900	31954950	18960	18960	18960	18960	0
433	20241108	120800	31954950	18960	18960	18960	18960	0
434	20241108	120700	31954950	18960	18960	18960	18960	0
435	20241108	120600	31954950	18960	18960	18960	18960	0
436	20241108	120500	31954950	18960	18960	18960	18960	0
437	20241108	120400	31954950	18960	18960	18960	18960	0
438	20241108	120300	31954950	18960	18960	18960	18960	0
439	20241108	120200	31954950	18960	18960	18960	18960	0
440	20241108	120100	31954950	18960	18960	18960	18960	10
441	20241108	120000	31765350	18960	18960	18960	18960	1
442	20241108	115900	31746390	18950	18950	18950	18950	0
443	20241108	115800	31746390	18950	18950	18950	18950	0
444	20241108	115700	31746390	18950	18950	18950	18950	0
445	20241108	115600	31746390	18950	18950	18950	18950	0
446	20241108	115500	31746390	18950	18950	18950	18950	1
447	20241108	115400	31727440	19000	19000	19000	19000	0
448	20241108	115300	31727440	19000	19000	19000	19000	0
449	20241108	115200	31727440	19000	19000	19000	19000	0
450	20241108	115100	31727440	19000	19000	19000	19000	0
451	20241108	115000	31727440	19000	19000	19000	19000	0
452	20241108	114900	31727440	19000	19000	19000	19000	0
453	20241108	114800	31727440	19000	19000	19000	19000	0
454	20241108	114700	31727440	19000	19000	19000	19000	0
455	20241108	114600	31727440	19000	19000	19000	19000	0
456	20241108	114500	31727440	19000	19000	19000	19000	1
457	20241108	114400	31708440	18990	18990	18990	18990	0
458	20241108	114300	31708440	18990	18990	18990	18990	4
459	20241108	114200	31632480	19000	19000	19000	19000	0
460	20241108	114100	31632480	19000	19000	19000	19000	0
461	20241108	114000	31632480	19000	19000	19000	19000	0
462	20241108	113900	31632480	19000	19000	19000	19000	0
463	20241108	113800	31632480	19000	19000	19000	19000	0
464	20241108	113700	31632480	19000	19000	19000	19000	0
465	20241108	113600	31632480	19000	19000	19000	19000	0
466	20241108	113500	31632480	19000	19000	19000	19000	0
467	20241108	113400	31632480	19000	19000	19000	19000	0
468	20241108	113300	31632480	19000	19000	19000	19000	20
469	20241108	113200	31252480	19000	19000	19000	19000	0
470	20241108	113100	31252480	19000	19000	19000	19000	0
471	20241108	113000	31252480	19000	19000	19000	19000	0
472	20241108	112900	31252480	19000	19000	19000	19000	0
473	20241108	112800	31252480	19000	19000	19000	19000	0
474	20241108	112700	31252480	19000	19000	19000	19000	0
475	20241108	112600	31252480	19000	19000	19000	19000	0
476	20241108	112500	31252480	19000	19000	19000	19000	0
477	20241108	112400	31252480	19000	19000	19000	19000	0
478	20241108	112300	31252480	19000	19000	19000	19000	0
479	20241108	112200	31252480	19000	19000	19000	19000	0
480	20241108	112100	31252480	19000	19000	19000	19000	0
481	20241108	112000	31252480	19000	19000	19000	19000	0
482	20241108	111900	31252480	19000	19000	19000	19000	0
483	20241108	111800	31252480	19000	19000	19000	19000	0
484	20241108	111700	31252480	19000	19000	19000	19000	0
485	20241108	111600	31252480	19000	19000	19000	19000	1
486	20241108	111500	31233480	18990	18990	18990	18990	20
487	20241108	111400	30853680	19000	19000	19000	19000	0
488	20241108	111300	30853680	19000	19000	19000	19000	0
489	20241108	111200	30853680	19000	19000	19000	19000	0
490	20241108	111100	30853680	19000	19000	19000	19000	0
491	20241108	111000	30853680	19000	19000	19000	19000	0
492	20241108	110900	30853680	19000	19000	19000	19000	0
493	20241108	110800	30853680	19000	19000	19000	19000	0
494	20241108	110700	30853680	19000	19000	19000	19000	0
495	20241108	110600	30853680	19000	19000	19000	19000	0
496	20241108	110500	30853680	19000	19000	19000	19000	0
497	20241108	110400	30853680	19000	19000	19000	19000	0
498	20241108	110300	30853680	19000	19000	19000	19000	0
499	20241108	110200	30853680	19000	19000	19000	19000	0
500	20241108	110100	30853680	19000	19000	19000	19000	0
501	20241108	110000	30853680	19000	19000	19000	19000	0
502	20241108	105900	30853680	19000	19000	19000	19000	0
503	20241108	105800	30853680	19000	19000	19000	19000	200
504	20241108	105700	27053680	19000	19000	19000	19000	0
505	20241108	105600	27053680	19000	19000	19000	19000	0
506	20241108	105500	27053680	19000	19000	19000	19000	0
507	20241108	105400	27053680	19000	19000	19000	19000	0
508	20241108	105300	27053680	19000	19000	19000	19000	0
509	20241108	105200	27053680	19000	19000	19000	19000	0
510	20241108	105100	27053680	19000	19000	19000	19000	401
511	20241108	105000	19434680	19000	19000	19000	18950	366
512	20241108	104900	12481280	19000	19000	19000	19000	3
513	20241108	104800	12424280	19000	19000	19000	19000	0
514	20241108	104700	12424280	19000	19000	19000	19000	0
515	20241108	104600	12424280	19000	19000	19000	19000	0
516	20241108	104500	12424280	19000	18990	19000	18990	60
517	20241108	104400	11284870	18990	18990	18990	18990	53
518	20241108	104300	10278400	18990	18990	18990	18990	3
519	20241108	104200	10221430	18980	18980	18980	18980	16
520	20241108	104100	9917750	19000	19000	19000	19000	0
521	20241108	104000	9917750	19000	19000	19000	19000	0
522	20241108	103900	9917750	19000	19000	19000	19000	0
523	20241108	103800	9917750	19000	19000	19000	19000	0
524	20241108	103700	9917750	19000	19000	19000	19000	0
525	20241108	103600	9917750	19000	19000	19000	19000	0
526	20241108	103500	9917750	19000	19000	19000	19000	0
527	20241108	103400	9917750	19000	19000	19000	19000	0
528	20241108	103300	9917750	19000	19000	19000	19000	0
529	20241108	103200	9917750	19000	19000	19000	19000	0
530	20241108	103100	9917750	19000	19000	19000	19000	0
531	20241108	103000	9917750	19000	19000	19000	19000	0
532	20241108	102900	9917750	19000	19000	19000	19000	0
533	20241108	102800	9917750	19000	19000	19000	19000	0
534	20241108	102700	9917750	19000	19000	19000	19000	0
535	20241108	102600	9917750	19000	19000	19000	19000	0
536	20241108	102500	9917750	19000	19000	19000	19000	0
537	20241108	102400	9917750	19000	19000	19000	19000	0
538	20241108	102300	9917750	19000	19000	19000	19000	0
539	20241108	102200	9917750	19000	19000	19000	19000	0
540	20241108	102100	9917750	19000	19000	19000	19000	0
541	20241108	102000	9917750	19000	19000	19000	19000	0
542	20241108	101900	9917750	19000	19000	19000	19000	0
543	20241108	101800	9917750	19000	19000	19000	19000	0
544	20241108	101700	9917750	19000	19000	19000	19000	0
545	20241108	101600	9917750	19000	19000	19000	19000	0
546	20241108	101500	9917750	19000	19000	19000	19000	0
547	20241108	101400	9917750	19000	19000	19000	19000	0
548	20241108	101300	9917750	19000	19000	19000	19000	0
549	20241108	101200	9917750	19000	19000	19000	19000	1
550	20241108	101100	9898750	18990	18990	18990	18990	4
551	20241108	101000	9822790	19000	19000	19000	19000	0
552	20241108	100900	9822790	19000	19000	19000	19000	0
553	20241108	100800	9822790	19000	19000	19000	19000	0
554	20241108	100700	9822790	19000	19000	19000	19000	0
555	20241108	100600	9822790	19000	19000	19000	19000	0
556	20241108	100500	9822790	19000	19000	19000	19000	0
557	20241108	100400	9822790	19000	19000	19000	19000	0
558	20241108	100300	9822790	19000	19000	19000	19000	0
559	20241108	100200	9822790	19000	19000	19000	19000	1
560	20241108	100100	9803790	19000	19000	19000	19000	0
561	20241108	100000	9803790	19000	19000	19000	19000	0
562	20241108	095900	9803790	19000	19000	19000	19000	0
563	20241108	095800	9803790	19000	19000	19000	19000	1
564	20241108	095700	9784790	19000	19000	19000	19000	0
565	20241108	095600	9784790	19000	19000	19000	19000	0
566	20241108	095500	9784790	19000	19000	19000	19000	0
567	20241108	095400	9784790	19000	19000	19000	19000	0
568	20241108	095300	9784790	19000	19000	19000	19000	0
569	20241108	095200	9784790	19000	19000	19000	19000	24
570	20241108	095100	9328790	19000	19000	19000	19000	0
571	20241108	095000	9328790	19000	19000	19000	19000	0
572	20241108	094900	9328790	19000	19000	19000	19000	0
573	20241108	094800	9328790	19000	19000	19000	19000	0
574	20241108	094700	9328790	19000	19000	19000	19000	0
575	20241108	094600	9328790	19000	19000	19000	19000	0
576	20241108	094500	9328790	19000	19000	19000	19000	0
577	20241108	094400	9328790	19000	19000	19000	19000	1
578	20241108	094300	9309790	19000	19000	19000	19000	0
579	20241108	094200	9309790	19000	19000	19000	19000	0
580	20241108	094100	9309790	19000	18990	19000	18990	5
581	20241108	094000	9214830	19000	19000	19000	19000	0
582	20241108	093900	9214830	19000	19000	19000	19000	0
583	20241108	093800	9214830	19000	19000	19000	19000	0
584	20241108	093700	9214830	19000	19000	19000	19000	0
585	20241108	093600	9214830	19000	19000	19000	19000	0
586	20241108	093500	9214830	19000	19000	19000	19000	0
587	20241108	093400	9214830	19000	19000	19000	19000	0
588	20241108	093300	9214830	19000	19000	19000	19000	0
589	20241108	093200	9214830	19000	19000	19000	19000	0
590	20241108	093100	9214830	19000	19000	19000	19000	0
591	20241108	093000	9214830	19000	19000	19000	19000	2
592	20241108	092900	9176830	19000	19000	19000	19000	0
593	20241108	092800	9176830	19000	19000	19000	19000	0
594	20241108	092700	9176830	19000	18990	19000	18990	3
595	20241108	092600	9119840	19000	19000	19000	19000	0
596	20241108	092500	9119840	19000	19000	19000	19000	0
597	20241108	092400	9119840	19000	19000	19000	19000	20
598	20241108	092300	8739840	19000	19000	19000	19000	0
599	20241108	092200	8739840	19000	19000	19000	19000	0
600	20241108	092100	8739840	19000	19000	19000	19000	0
601	20241108	092000	8739840	19000	19000	19000	19000	0
602	20241108	091900	8739840	19000	19000	19000	19000	0
603	20241108	091800	8739840	19000	19000	19000	19000	0
604	20241108	091700	8739840	19000	19000	19000	19000	0
605	20241108	091600	8739840	19000	19000	19000	19000	13
606	20241108	091500	8492840	19000	19000	19000	19000	0
607	20241108	091400	8492840	19000	19000	19000	19000	0
608	20241108	091300	8492840	19000	19000	19000	19000	0
609	20241108	091200	8492840	19000	19000	19000	19000	142
610	20241108	091100	5794840	19000	18990	19000	18990	5
611	20241108	091000	5699880	19000	19000	19000	19000	0
612	20241108	090900	5699880	19000	19000	19000	19000	0
613	20241108	090800	5699880	19000	19000	19000	19000	0
614	20241108	090700	5699880	19000	19000	19000	19000	293
615	20241108	090600	132880	19000	19000	19000	19000	3
616	20241108	090500	75880	19000	19000	19000	19000	0
617	20241108	090400	75880	19000	19000	19000	19000	0
618	20241108	090300	75880	19000	19000	19000	19000	2
619	20241108	090200	37880	18940	18940	18940	18940	0
620	20241108	090100	37880	18940	18940	18940	18940	0
621	20241108	090000	37880	18940	18940	18940	18940	2