KissMeData/107640/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200300	1525850	18000	18000	18000	18000	17
3	20231116	200200	1525850	18000	18000	18000	18000	0
4	20231116	200100	1525850	18000	18000	18000	18000	0
5	20231116	200000	1525850	18000	18000	18000	18000	0
6	20231116	195900	1525850	18000	18000	18000	18000	0
7	20231116	195800	1525850	18000	18000	18000	18000	0
8	20231116	195700	1525850	18000	18000	18000	18000	0
9	20231116	195600	1525850	18000	18000	18000	18000	0
10	20231116	195500	1525850	18000	18000	18000	18000	0
11	20231116	195400	1525850	18000	18000	18000	18000	0
12	20231116	195300	1525850	18000	18000	18000	18000	0
13	20231116	195200	1525850	18000	18000	18000	18000	0
14	20231116	195100	1525850	18000	18000	18000	18000	0
15	20231116	195000	1525850	18000	18000	18000	18000	0
16	20231116	194900	1525850	18000	18000	18000	18000	0
17	20231116	194800	1525850	18000	18000	18000	18000	0
18	20231116	194700	1525850	18000	18000	18000	18000	0
19	20231116	194600	1525850	18000	18000	18000	18000	0
20	20231116	194500	1525850	18000	18000	18000	18000	0
21	20231116	194400	1525850	18000	18000	18000	18000	0
22	20231116	194300	1525850	18000	18000	18000	18000	0
23	20231116	194200	1525850	18000	18000	18000	18000	0
24	20231116	194100	1525850	18000	18000	18000	18000	0
25	20231116	194000	1525850	18000	18000	18000	18000	0
26	20231116	193900	1525850	18000	18000	18000	18000	0
27	20231116	193800	1525850	18000	18000	18000	18000	0
28	20231116	193700	1525850	18000	18000	18000	18000	0
29	20231116	193600	1525850	18000	18000	18000	18000	0
30	20231116	193500	1525850	18000	18000	18000	18000	0
31	20231116	193400	1525850	18000	18000	18000	18000	0
32	20231116	193300	1525850	18000	18000	18000	18000	17
33	20231116	193200	1525850	18000	18000	18000	18000	0
34	20231116	193100	1525850	18000	18000	18000	18000	0
35	20231116	193000	1525850	18000	18000	18000	18000	0
36	20231116	192900	1525850	18000	18000	18000	18000	0
37	20231116	192800	1525850	18000	18000	18000	18000	0
38	20231116	192700	1525850	18000	18000	18000	18000	0
39	20231116	192600	1525850	18000	18000	18000	18000	0
40	20231116	192500	1525850	18000	18000	18000	18000	0
41	20231116	192400	1525850	18000	18000	18000	18000	0
42	20231116	192300	1525850	18000	18000	18000	18000	0
43	20231116	192200	1525850	18000	18000	18000	18000	0
44	20231116	192100	1525850	18000	18000	18000	18000	0
45	20231116	192000	1525850	18000	18000	18000	18000	0
46	20231116	191900	1525850	18000	18000	18000	18000	0
47	20231116	191800	1525850	18000	18000	18000	18000	0
48	20231116	191700	1525850	18000	18000	18000	18000	0
49	20231116	191600	1525850	18000	18000	18000	18000	0
50	20231116	191500	1525850	18000	18000	18000	18000	0
51	20231116	191400	1525850	18000	18000	18000	18000	0
52	20231116	191300	1525850	18000	18000	18000	18000	0
53	20231116	191200	1525850	18000	18000	18000	18000	0
54	20231116	191100	1525850	18000	18000	18000	18000	0
55	20231116	191000	1525850	18000	18000	18000	18000	0
56	20231116	190900	1525850	18000	18000	18000	18000	0
57	20231116	190800	1525850	18000	18000	18000	18000	0
58	20231116	190700	1525850	18000	18000	18000	18000	0
59	20231116	190600	1525850	18000	18000	18000	18000	0
60	20231116	190500	1525850	18000	18000	18000	18000	0
61	20231116	190400	1525850	18000	18000	18000	18000	0
62	20231116	190300	1525850	18000	18000	18000	18000	17
63	20231116	190200	1525850	18000	18000	18000	18000	0
64	20231116	190100	1525850	18000	18000	18000	18000	0
65	20231116	190000	1525850	18000	18000	18000	18000	0
66	20231116	185900	1525850	18000	18000	18000	18000	0
67	20231116	185800	1525850	18000	18000	18000	18000	0
68	20231116	185700	1525850	18000	18000	18000	18000	0
69	20231116	185600	1525850	18000	18000	18000	18000	0
70	20231116	185500	1525850	18000	18000	18000	18000	0
71	20231116	185400	1525850	18000	18000	18000	18000	0
72	20231116	185300	1525850	18000	18000	18000	18000	0
73	20231116	185200	1525850	18000	18000	18000	18000	0
74	20231116	185100	1525850	18000	18000	18000	18000	0
75	20231116	185000	1525850	18000	18000	18000	18000	0
76	20231116	184900	1525850	18000	18000	18000	18000	0
77	20231116	184800	1525850	18000	18000	18000	18000	0
78	20231116	184700	1525850	18000	18000	18000	18000	0
79	20231116	184600	1525850	18000	18000	18000	18000	0
80	20231116	184500	1525850	18000	18000	18000	18000	0
81	20231116	184400	1525850	18000	18000	18000	18000	0
82	20231116	184300	1525850	18000	18000	18000	18000	0
83	20231116	184200	1525850	18000	18000	18000	18000	0
84	20231116	184100	1525850	18000	18000	18000	18000	0
85	20231116	184000	1525850	18000	18000	18000	18000	0
86	20231116	183900	1525850	18000	18000	18000	18000	0
87	20231116	183800	1525850	18000	18000	18000	18000	0
88	20231116	183700	1525850	18000	18000	18000	18000	0
89	20231116	183600	1525850	18000	18000	18000	18000	0
90	20231116	183500	1525850	18000	18000	18000	18000	0
91	20231116	183400	1525850	18000	18000	18000	18000	0
92	20231116	183300	1525850	18000	18000	18000	18000	17
93	20231116	183200	1525850	18000	18000	18000	18000	0
94	20231116	183100	1525850	18000	18000	18000	18000	0
95	20231116	183000	1525850	18000	18000	18000	18000	0
96	20231116	182900	1525850	18000	18000	18000	18000	0
97	20231116	182800	1525850	18000	18000	18000	18000	0
98	20231116	182700	1525850	18000	18000	18000	18000	0
99	20231116	182600	1525850	18000	18000	18000	18000	0
100	20231116	182500	1525850	18000	18000	18000	18000	0
101	20231116	182400	1525850	18000	18000	18000	18000	0
102	20231116	182300	1525850	18000	18000	18000	18000	0
103	20231116	182200	1525850	18000	18000	18000	18000	0
104	20231116	182100	1525850	18000	18000	18000	18000	0
105	20231116	182000	1525850	18000	18000	18000	18000	0
106	20231116	181900	1525850	18000	18000	18000	18000	0
107	20231116	181800	1525850	18000	18000	18000	18000	0
108	20231116	181700	1525850	18000	18000	18000	18000	0
109	20231116	181600	1525850	18000	18000	18000	18000	0
110	20231116	181500	1525850	18000	18000	18000	18000	0
111	20231116	181400	1525850	18000	18000	18000	18000	0
112	20231116	181300	1525850	18000	18000	18000	18000	0
113	20231116	181200	1525850	18000	18000	18000	18000	0
114	20231116	181100	1525850	18000	18000	18000	18000	0
115	20231116	181000	1525850	18000	18000	18000	18000	0
116	20231116	180900	1525850	18000	18000	18000	18000	0
117	20231116	180800	1525850	18000	18000	18000	18000	0
118	20231116	180700	1525850	18000	18000	18000	18000	0
119	20231116	180600	1525850	18000	18000	18000	18000	0
120	20231116	180500	1525850	18000	18000	18000	18000	0
121	20231116	180400	1525850	18000	18000	18000	18000	0
122	20231116	180300	1525850	18000	18000	18000	18000	17
123	20231116	180200	1525850	18000	18000	18000	18000	0
124	20231116	180100	1525850	18000	18000	18000	18000	0
125	20231116	180000	1525850	18000	18000	18000	18000	0
126	20231116	175900	1525850	18000	18000	18000	18000	0
127	20231116	175800	1525850	18000	18000	18000	18000	0
128	20231116	175700	1525850	18000	18000	18000	18000	0
129	20231116	175600	1525850	18000	18000	18000	18000	0
130	20231116	175500	1525850	18000	18000	18000	18000	0
131	20231116	175400	1525850	18000	18000	18000	18000	0
132	20231116	175300	1525850	18000	18000	18000	18000	0
133	20231116	175200	1525850	18000	18000	18000	18000	0
134	20231116	175100	1525850	18000	18000	18000	18000	0
135	20231116	175000	1525850	18000	18000	18000	18000	0
136	20231116	174900	1525850	18000	18000	18000	18000	0
137	20231116	174800	1525850	18000	18000	18000	18000	0
138	20231116	174700	1525850	18000	18000	18000	18000	0
139	20231116	174600	1525850	18000	18000	18000	18000	0
140	20231116	174500	1525850	18000	18000	18000	18000	0
141	20231116	174400	1525850	18000	18000	18000	18000	0
142	20231116	174300	1525850	18000	18000	18000	18000	0
143	20231116	174200	1525850	18000	18000	18000	18000	0
144	20231116	174100	1525850	18000	18000	18000	18000	0
145	20231116	174000	1525850	18000	18000	18000	18000	0
146	20231116	173900	1525850	18000	18000	18000	18000	0
147	20231116	173800	1525850	18000	18000	18000	18000	0
148	20231116	173700	1525850	18000	18000	18000	18000	0
149	20231116	173600	1525850	18000	18000	18000	18000	0
150	20231116	173500	1525850	18000	18000	18000	18000	0
151	20231116	173400	1525850	18000	18000	18000	18000	0
152	20231116	173300	1525850	18000	18000	18000	18000	17
153	20231116	173200	1525850	18000	18000	18000	18000	0
154	20231116	173100	1525850	18000	18000	18000	18000	0
155	20231116	173000	1525850	18000	18000	18000	18000	0
156	20231116	172900	1525850	18000	18000	18000	18000	0
157	20231116	172800	1525850	18000	18000	18000	18000	0
158	20231116	172700	1525850	18000	18000	18000	18000	0
159	20231116	172600	1525850	18000	18000	18000	18000	0
160	20231116	172500	1525850	18000	18000	18000	18000	0
161	20231116	172400	1525850	18000	18000	18000	18000	0
162	20231116	172300	1525850	18000	18000	18000	18000	0
163	20231116	172200	1525850	18000	18000	18000	18000	0
164	20231116	172100	1525850	18000	18000	18000	18000	0
165	20231116	172000	1525850	18000	18000	18000	18000	0
166	20231116	171900	1525850	18000	18000	18000	18000	0
167	20231116	171800	1525850	18000	18000	18000	18000	0
168	20231116	171700	1525850	18000	18000	18000	18000	0
169	20231116	171600	1525850	18000	18000	18000	18000	0
170	20231116	171500	1525850	18000	18000	18000	18000	0
171	20231116	171400	1525850	18000	18000	18000	18000	0
172	20231116	171300	1525850	18000	18000	18000	18000	0
173	20231116	171200	1525850	18000	18000	18000	18000	0
174	20231116	171100	1525850	18000	18000	18000	18000	0
175	20231116	171000	1525850	18000	18000	18000	18000	0
176	20231116	170900	1525850	18000	18000	18000	18000	0
177	20231116	170800	1525850	18000	18000	18000	18000	0
178	20231116	170700	1525850	18000	18000	18000	18000	0
179	20231116	170600	1525850	18000	18000	18000	18000	0
180	20231116	170500	1525850	18000	18000	18000	18000	0
181	20231116	170400	1525850	18000	18000	18000	18000	0
182	20231116	170300	1525850	18000	18000	18000	18000	17
183	20231116	170200	1525850	18000	18000	18000	18000	0
184	20231116	170100	1525850	18000	18000	18000	18000	0
185	20231116	170000	1525850	18000	18000	18000	18000	0
186	20231116	165900	1525850	18000	18000	18000	18000	0
187	20231116	165800	1525850	18000	18000	18000	18000	0
188	20231116	165700	1525850	18000	18000	18000	18000	0
189	20231116	165600	1525850	18000	18000	18000	18000	0
190	20231116	165500	1525850	18000	18000	18000	18000	0
191	20231116	165400	1525850	18000	18000	18000	18000	0
192	20231116	165300	1525850	18000	18000	18000	18000	0
193	20231116	165200	1525850	18000	18000	18000	18000	0
194	20231116	165100	1525850	18000	18000	18000	18000	0
195	20231116	165000	1525850	18000	18000	18000	18000	0
196	20231116	164900	1525850	18000	18000	18000	18000	0
197	20231116	164800	1525850	18000	18000	18000	18000	0
198	20231116	164700	1525850	18000	18000	18000	18000	0
199	20231116	164600	1525850	18000	18000	18000	18000	0
200	20231116	164500	1525850	18000	18000	18000	18000	0
201	20231116	164400	1525850	18000	18000	18000	18000	0
202	20231116	164300	1525850	18000	18000	18000	18000	0
203	20231116	164200	1525850	18000	18000	18000	18000	0
204	20231116	164100	1525850	18000	18000	18000	18000	0
205	20231116	164000	1525850	18000	18000	18000	18000	0
206	20231116	163900	1525850	18000	18000	18000	18000	0
207	20231116	163800	1525850	18000	18000	18000	18000	0
208	20231116	163700	1525850	18000	18000	18000	18000	0
209	20231116	163600	1525850	18000	18000	18000	18000	0
210	20231116	163500	1525850	18000	18000	18000	18000	0
211	20231116	163400	1525850	18000	18000	18000	18000	0
212	20231116	163300	1525850	18000	18000	18000	18000	17
213	20231116	163200	1525850	18000	18000	18000	18000	0
214	20231116	163100	1525850	18000	18000	18000	18000	0
215	20231116	163000	1525850	18000	18000	18000	18000	0
216	20231116	162900	1525850	18000	18000	18000	18000	0
217	20231116	162800	1525850	18000	18000	18000	18000	0
218	20231116	162700	1525850	18000	18000	18000	18000	0
219	20231116	162600	1525850	18000	18000	18000	18000	0
220	20231116	162500	1525850	18000	18000	18000	18000	0
221	20231116	162400	1525850	18000	18000	18000	18000	0
222	20231116	162300	1525850	18000	18000	18000	18000	0
223	20231116	162200	1525850	18000	18000	18000	18000	0
224	20231116	162100	1525850	18000	18000	18000	18000	0
225	20231116	162000	1525850	18000	18000	18000	18000	0
226	20231116	161900	1525850	18000	18000	18000	18000	0
227	20231116	161800	1525850	18000	18000	18000	18000	0
228	20231116	161700	1525850	18000	18000	18000	18000	0
229	20231116	161600	1525850	18000	18000	18000	18000	0
230	20231116	161500	1525850	18000	18000	18000	18000	0
231	20231116	161400	1525850	18000	18000	18000	18000	0
232	20231116	161300	1525850	18000	18000	18000	18000	0
233	20231116	161200	1525850	18000	18000	18000	18000	0
234	20231116	161100	1525850	18000	18000	18000	18000	0
235	20231116	161000	1525850	18000	18000	18000	18000	0
236	20231116	160900	1525850	18000	18000	18000	18000	0
237	20231116	160800	1525850	18000	18000	18000	18000	0
238	20231116	160700	1525850	18000	18000	18000	18000	0
239	20231116	160600	1525850	18000	18000	18000	18000	0
240	20231116	160500	1525850	18000	18000	18000	18000	0
241	20231116	160400	1525850	18000	18000	18000	18000	0
242	20231116	160300	1525850	18000	18000	18000	18000	0
243	20231116	160200	1525850	18000	18000	18000	18000	0
244	20231116	160100	1525850	18000	18000	18000	18000	0
245	20231116	160000	1525850	18000	18000	18000	18000	0
246	20231116	155900	1525850	18000	18000	18000	18000	0
247	20231116	155800	1525850	18000	18000	18000	18000	0
248	20231116	155700	1525850	18000	18000	18000	18000	0
249	20231116	155600	1525850	18000	18000	18000	18000	0
250	20231116	155500	1525850	18000	18000	18000	18000	0
251	20231116	155400	1525850	18000	18000	18000	18000	0
252	20231116	155300	1525850	18000	18000	18000	18000	0
253	20231116	155200	1525850	18000	18000	18000	18000	0
254	20231116	155100	1525850	18000	18000	18000	18000	0
255	20231116	155000	1525850	18000	18000	18000	18000	0
256	20231116	154900	1525850	18000	18000	18000	18000	0
257	20231116	154800	1525850	18000	18000	18000	18000	0
258	20231116	154700	1525850	18000	18000	18000	18000	0
259	20231116	154600	1525850	18000	18000	18000	18000	0
260	20231116	154500	1525850	18000	18000	18000	18000	0
261	20231116	154400	1525850	18000	18000	18000	18000	0
262	20231116	154300	1525850	18000	18000	18000	18000	0
263	20231116	154200	1525850	18000	18000	18000	18000	0
264	20231116	154100	1525850	18000	18000	18000	18000	0
265	20231116	154000	1525850	18000	18000	18000	18000	0
266	20231116	153900	1525850	18000	18000	18000	18000	0
267	20231116	153800	1525850	18000	18000	18000	18000	0
268	20231116	153700	1525850	18000	18000	18000	18000	0
269	20231116	153600	1525850	18000	18000	18000	18000	0
270	20231116	153500	1525850	18000	18000	18000	18000	0
271	20231116	153400	1525850	18000	18000	18000	18000	0
272	20231116	153300	1525850	18000	18000	18000	18000	0
273	20231116	153200	1525850	18000	18000	18000	18000	0
274	20231116	153100	1525850	18000	18000	18000	18000	0
275	20231116	153000	1525850	18000	18000	18000	18000	0
276	20231116	152900	1525850	18000	18000	18000	18000	0
277	20231116	152800	1525850	18000	18000	18000	18000	17
278	20231116	152700	1219850	18000	18000	18000	18000	0
279	20231116	152600	1219850	18000	18000	18000	18000	0
280	20231116	152500	1219850	18000	18000	18000	18000	0
281	20231116	152400	1219850	18000	18000	18000	18000	0
282	20231116	152300	1219850	18000	18000	18000	18000	0
283	20231116	152200	1219850	18000	18000	18000	18000	0
284	20231116	152100	1219850	18000	18000	18000	18000	0
285	20231116	152000	1219850	18000	18000	18000	18000	9
286	20231116	151900	1057850	18000	18000	18000	18000	0
287	20231116	151800	1057850	18000	18000	18000	18000	0
288	20231116	151700	1057850	18000	18000	18000	18000	0
289	20231116	151600	1057850	18000	18000	18000	18000	0
290	20231116	151500	1057850	18000	18000	18000	18000	0
291	20231116	151400	1057850	18000	18000	18000	18000	0
292	20231116	151300	1057850	18000	18000	18000	18000	0
293	20231116	151200	1057850	18000	18000	18000	18000	0
294	20231116	151100	1057850	18000	18000	18000	18000	0
295	20231116	151000	1057850	18000	18000	18000	18000	0
296	20231116	150900	1057850	18000	18000	18000	18000	0
297	20231116	150800	1057850	18000	18000	18000	18000	0
298	20231116	150700	1057850	18000	18000	18000	18000	0
299	20231116	150600	1057850	18000	18000	18000	18000	0
300	20231116	150500	1057850	18000	18000	18000	18000	0
301	20231116	150400	1057850	18000	18000	18000	18000	0
302	20231116	150300	1057850	18000	18000	18000	18000	0
303	20231116	150200	1057850	18000	18000	18000	18000	0
304	20231116	150100	1057850	18000	18000	18000	18000	0
305	20231116	150000	1057850	18000	18000	18000	18000	0
306	20231116	145900	1057850	18000	18000	18000	18000	0
307	20231116	145800	1057850	18000	18000	18000	18000	0
308	20231116	145700	1057850	18000	18000	18000	18000	0
309	20231116	145600	1057850	18000	18000	18000	18000	0
310	20231116	145500	1057850	18000	18000	18000	18000	0
311	20231116	145400	1057850	18000	18000	18000	18000	0
312	20231116	145300	1057850	18000	18000	18000	18000	0
313	20231116	145200	1057850	18000	18000	18000	18000	0
314	20231116	145100	1057850	18000	18000	18000	18000	0
315	20231116	145000	1057850	18000	18000	18000	18000	0
316	20231116	144900	1057850	18000	18000	18000	18000	0
317	20231116	144800	1057850	18000	18000	18000	18000	0
318	20231116	144700	1057850	18000	18000	18000	18000	0
319	20231116	144600	1057850	18000	18000	18000	18000	0
320	20231116	144500	1057850	18000	18000	18000	18000	0
321	20231116	144400	1057850	18000	18000	18000	18000	0
322	20231116	144300	1057850	18000	18000	18000	18000	0
323	20231116	144200	1057850	18000	18000	18000	18000	0
324	20231116	144100	1057850	18000	18000	18000	18000	0
325	20231116	144000	1057850	18000	18000	18000	18000	0
326	20231116	143900	1057850	18000	18000	18000	18000	0
327	20231116	143800	1057850	18000	18000	18000	18000	0
328	20231116	143700	1057850	18000	18000	18000	18000	0
329	20231116	143600	1057850	18000	18000	18000	18000	0
330	20231116	143500	1057850	18000	18000	18000	18000	0
331	20231116	143400	1057850	18000	18000	18000	18000	0
332	20231116	143300	1057850	18000	18000	18000	18000	0
333	20231116	143200	1057850	18000	18000	18000	18000	0
334	20231116	143100	1057850	18000	18000	18000	18000	0
335	20231116	143000	1057850	18000	18000	18000	18000	0
336	20231116	142900	1057850	18000	18000	18000	18000	0
337	20231116	142800	1057850	18000	18000	18000	18000	0
338	20231116	142700	1057850	18000	18000	18000	18000	0
339	20231116	142600	1057850	18000	18000	18000	18000	0
340	20231116	142500	1057850	18000	18000	18000	18000	0
341	20231116	142400	1057850	18000	18000	18000	18000	0
342	20231116	142300	1057850	18000	18000	18000	18000	0
343	20231116	142200	1057850	18000	18000	18000	18000	0
344	20231116	142100	1057850	18000	18000	18000	18000	0
345	20231116	142000	1057850	18000	18000	18000	18000	0
346	20231116	141900	1057850	18000	18000	18000	18000	0
347	20231116	141800	1057850	18000	18000	18000	18000	0
348	20231116	141700	1057850	18000	18000	18000	18000	0
349	20231116	141600	1057850	18000	18000	18000	18000	0
350	20231116	141500	1057850	18000	18000	18000	18000	0
351	20231116	141400	1057850	18000	18000	18000	18000	0
352	20231116	141300	1057850	18000	18000	18000	18000	0
353	20231116	141200	1057850	18000	18000	18000	18000	0
354	20231116	141100	1057850	18000	18000	18000	18000	0
355	20231116	141000	1057850	18000	18000	18000	18000	0
356	20231116	140900	1057850	18000	18000	18000	18000	0
357	20231116	140800	1057850	18000	18000	18000	18000	0
358	20231116	140700	1057850	18000	18000	18000	18000	0
359	20231116	140600	1057850	18000	18000	18000	18000	0
360	20231116	140500	1057850	18000	18000	18000	18000	0
361	20231116	140400	1057850	18000	18000	18000	18000	0
362	20231116	140300	1057850	18000	18000	18000	18000	0
363	20231116	140200	1057850	18000	18000	18000	18000	0
364	20231116	140100	1057850	18000	18000	18000	18000	0
365	20231116	140000	1057850	18000	18000	18000	18000	0
366	20231116	135900	1057850	18000	18000	18000	18000	0
367	20231116	135800	1057850	18000	18000	18000	18000	0
368	20231116	135700	1057850	18000	18000	18000	18000	0
369	20231116	135600	1057850	18000	18000	18000	18000	0
370	20231116	135500	1057850	18000	18000	18000	18000	0
371	20231116	135400	1057850	18000	18000	18000	18000	0
372	20231116	135300	1057850	18000	18000	18000	18000	0
373	20231116	135200	1057850	18000	18000	18000	18000	0
374	20231116	135100	1057850	18000	18000	18000	18000	0
375	20231116	135000	1057850	18000	18000	18000	18000	0
376	20231116	134900	1057850	18000	18000	18000	18000	0
377	20231116	134800	1057850	18000	18000	18000	18000	0
378	20231116	134700	1057850	18000	18000	18000	18000	0
379	20231116	134600	1057850	18000	18000	18000	18000	0
380	20231116	134500	1057850	18000	18000	18000	18000	0
381	20231116	134400	1057850	18000	18000	18000	18000	0
382	20231116	134300	1057850	18000	18000	18000	18000	0
383	20231116	134200	1057850	18000	18000	18000	18000	0
384	20231116	134100	1057850	18000	18000	18000	18000	0
385	20231116	134000	1057850	18000	18000	18000	18000	0
386	20231116	133900	1057850	18000	18000	18000	18000	0
387	20231116	133800	1057850	18000	18000	18000	18000	0
388	20231116	133700	1057850	18000	18000	18000	18000	0
389	20231116	133600	1057850	18000	18000	18000	18000	0
390	20231116	133500	1057850	18000	18000	18000	18000	0
391	20231116	133400	1057850	18000	18000	18000	18000	0
392	20231116	133300	1057850	18000	18000	18000	18000	0
393	20231116	133200	1057850	18000	18000	18000	18000	0
394	20231116	133100	1057850	18000	18000	18000	18000	0
395	20231116	133000	1057850	18000	18000	18000	18000	0
396	20231116	132900	1057850	18000	18000	18000	18000	0
397	20231116	132800	1057850	18000	18000	18000	18000	0
398	20231116	132700	1057850	18000	18000	18000	18000	0
399	20231116	132600	1057850	18000	18000	18000	18000	0
400	20231116	132500	1057850	18000	18000	18000	18000	0
401	20231116	132400	1057850	18000	18000	18000	18000	0
402	20231116	132300	1057850	18000	18000	18000	18000	0
403	20231116	132200	1057850	18000	18000	18000	18000	0
404	20231116	132100	1057850	18000	18000	18000	18000	0
405	20231116	132000	1057850	18000	18000	18000	18000	0
406	20231116	131900	1057850	18000	18000	18000	18000	0
407	20231116	131800	1057850	18000	18000	18000	18000	0
408	20231116	131700	1057850	18000	18000	18000	18000	0
409	20231116	131600	1057850	18000	18000	18000	18000	0
410	20231116	131500	1057850	18000	18000	18000	18000	0
411	20231116	131400	1057850	18000	18000	18000	18000	0
412	20231116	131300	1057850	18000	18000	18000	18000	0
413	20231116	131200	1057850	18000	18000	18000	18000	0
414	20231116	131100	1057850	18000	18000	18000	18000	0
415	20231116	131000	1057850	18000	18000	18000	18000	0
416	20231116	130900	1057850	18000	18000	18000	18000	0
417	20231116	130800	1057850	18000	18000	18000	18000	0
418	20231116	130700	1057850	18000	18000	18000	18000	0
419	20231116	130600	1057850	18000	18000	18000	18000	0
420	20231116	130500	1057850	18000	18000	18000	18000	0
421	20231116	130400	1057850	18000	18000	18000	18000	0
422	20231116	130300	1057850	18000	18000	18000	18000	0
423	20231116	130200	1057850	18000	18000	18000	18000	0
424	20231116	130100	1057850	18000	18000	18000	18000	0
425	20231116	130000	1057850	18000	18000	18000	18000	0
426	20231116	125900	1057850	18000	18000	18000	18000	0
427	20231116	125800	1057850	18000	18000	18000	18000	0
428	20231116	125700	1057850	18000	18000	18000	18000	0
429	20231116	125600	1057850	18000	18000	18000	18000	0
430	20231116	125500	1057850	18000	18000	18000	18000	0
431	20231116	125400	1057850	18000	18000	18000	18000	0
432	20231116	125300	1057850	18000	18000	18000	18000	0
433	20231116	125200	1057850	18000	18000	18000	18000	0
434	20231116	125100	1057850	18000	18000	18000	18000	0
435	20231116	125000	1057850	18000	18000	18000	18000	0
436	20231116	124900	1057850	18000	18000	18000	18000	0
437	20231116	124800	1057850	18000	18000	18000	18000	0
438	20231116	124700	1057850	18000	18000	18000	18000	0
439	20231116	124600	1057850	18000	18000	18000	18000	0
440	20231116	124500	1057850	18000	18000	18000	18000	0
441	20231116	124400	1057850	18000	18000	18000	18000	0
442	20231116	124300	1057850	18000	18000	18000	18000	0
443	20231116	124200	1057850	18000	18000	18000	18000	0
444	20231116	124100	1057850	18000	18000	18000	18000	0
445	20231116	124000	1057850	18000	18000	18000	18000	0
446	20231116	123900	1057850	18000	18000	18000	18000	0
447	20231116	123800	1057850	18000	18000	18000	18000	0
448	20231116	123700	1057850	18000	18000	18000	18000	0
449	20231116	123600	1057850	18000	18000	18000	18000	0
450	20231116	123500	1057850	18000	18000	18000	18000	0
451	20231116	123400	1057850	18000	18000	18000	18000	0
452	20231116	123300	1057850	18000	18000	18000	18000	0
453	20231116	123200	1057850	18000	18000	18000	18000	0
454	20231116	123100	1057850	18000	18000	18000	18000	0
455	20231116	123000	1057850	18000	18000	18000	18000	0
456	20231116	122900	1057850	18000	18000	18000	18000	0
457	20231116	122800	1057850	18000	18000	18000	18000	0
458	20231116	122700	1057850	18000	18000	18000	18000	0
459	20231116	122600	1057850	18000	18000	18000	18000	0
460	20231116	122500	1057850	18000	18000	18000	18000	0
461	20231116	122400	1057850	18000	18000	18000	18000	0
462	20231116	122300	1057850	18000	18000	18000	18000	0
463	20231116	122200	1057850	18000	18000	18000	18000	1
464	20231116	122100	1039850	17500	17500	17500	17500	1
465	20231116	122000	1022350	17500	17500	17500	17500	0
466	20231116	121900	1022350	17500	17500	17500	17500	0
467	20231116	121800	1022350	17500	17500	17500	17500	0
468	20231116	121700	1022350	17500	17500	17500	17500	0
469	20231116	121600	1022350	17500	17500	17500	17500	0
470	20231116	121500	1022350	17500	17500	17500	17500	0
471	20231116	121400	1022350	17500	17500	17500	17500	8
472	20231116	121300	882350	18500	18500	18500	18500	0
473	20231116	121200	882350	18500	18500	18500	18500	0
474	20231116	121100	882350	18500	18500	18500	18500	0
475	20231116	121000	882350	18500	18500	18500	18500	0
476	20231116	120900	882350	18500	18500	18500	18500	0
477	20231116	120800	882350	18500	18500	18500	18500	0
478	20231116	120700	882350	18500	18500	18500	18500	0
479	20231116	120600	882350	18500	18500	18500	18500	0
480	20231116	120500	882350	18500	18500	18500	18500	0
481	20231116	120400	882350	18500	18500	18500	18500	0
482	20231116	120300	882350	18500	18500	18500	18500	0
483	20231116	120200	882350	18500	18500	18500	18500	0
484	20231116	120100	882350	18500	18500	18500	18500	0
485	20231116	120000	882350	18500	18500	18500	18500	0
486	20231116	115900	882350	18500	18500	18500	18500	0
487	20231116	115800	882350	18500	18500	18500	18500	0
488	20231116	115700	882350	18500	18500	18500	18500	0
489	20231116	115600	882350	18500	18500	18500	18500	0
490	20231116	115500	882350	18500	18500	18500	18500	0
491	20231116	115400	882350	18500	18500	18500	18500	0
492	20231116	115300	882350	18500	18500	18500	18500	0
493	20231116	115200	882350	18500	18500	18500	18500	0
494	20231116	115100	882350	18500	18500	18500	18500	0
495	20231116	115000	882350	18500	18500	18500	18500	0
496	20231116	114900	882350	18500	18500	18500	18500	0
497	20231116	114800	882350	18500	18500	18500	18500	0
498	20231116	114700	882350	18500	18500	18500	18500	0
499	20231116	114600	882350	18500	18500	18500	18500	0
500	20231116	114500	882350	18500	18500	18500	18500	0
501	20231116	114400	882350	18500	18500	18500	18500	0
502	20231116	114300	882350	18500	18500	18500	18500	0
503	20231116	114200	882350	18500	18500	18500	18500	0
504	20231116	114100	882350	18500	18500	18500	18500	0
505	20231116	114000	882350	18500	18500	18500	18500	0
506	20231116	113900	882350	18500	18500	18500	18500	0
507	20231116	113800	882350	18500	18500	18500	18500	0
508	20231116	113700	882350	18500	18500	18500	18500	0
509	20231116	113600	882350	18500	18500	18500	18500	0
510	20231116	113500	882350	18500	18500	18500	18500	0
511	20231116	113400	882350	18500	18500	18500	18500	0
512	20231116	113300	882350	18500	18500	18500	18500	0
513	20231116	113200	882350	18500	18500	18500	18500	0
514	20231116	113100	882350	18500	18500	18500	18500	0
515	20231116	113000	882350	18500	18500	18500	18500	0
516	20231116	112900	882350	18500	18500	18500	18500	0
517	20231116	112800	882350	18500	18500	18500	18500	0
518	20231116	112700	882350	18500	18500	18500	18500	0
519	20231116	112600	882350	18500	18500	18500	18500	0
520	20231116	112500	882350	18500	18500	18500	18500	0
521	20231116	112400	882350	18500	18500	18500	18500	0
522	20231116	112300	882350	18500	18500	18500	18500	0
523	20231116	112200	882350	18500	18500	18500	18500	0
524	20231116	112100	882350	18500	18500	18500	18500	0
525	20231116	112000	882350	18500	18500	18500	18500	0
526	20231116	111900	882350	18500	18500	18500	18500	0
527	20231116	111800	882350	18500	18500	18500	18500	0
528	20231116	111700	882350	18500	18500	18500	18500	0
529	20231116	111600	882350	18500	18500	18500	18500	0
530	20231116	111500	882350	18500	18500	18500	18500	0
531	20231116	111400	882350	18500	18500	18500	18500	0
532	20231116	111300	882350	18500	18500	18500	18500	0
533	20231116	111200	882350	18500	18500	18500	18500	0
534	20231116	111100	882350	18500	18500	18500	18500	0
535	20231116	111000	882350	18500	18500	18500	18500	0
536	20231116	110900	882350	18500	18500	18500	18500	0
537	20231116	110800	882350	18500	18500	18500	18500	0
538	20231116	110700	882350	18500	18500	18500	18500	0
539	20231116	110600	882350	18500	18500	18500	18500	0
540	20231116	110500	882350	18500	18500	18500	18500	0
541	20231116	110400	882350	18500	18500	18500	18500	0
542	20231116	110300	882350	18500	18500	18500	18500	0
543	20231116	110200	882350	18500	18500	18500	18500	0
544	20231116	110100	882350	18500	18500	18500	18500	0
545	20231116	110000	882350	18500	18500	18500	18500	0
546	20231116	105900	882350	18500	18500	18500	18500	0
547	20231116	105800	882350	18500	18500	18500	18500	0
548	20231116	105700	882350	18500	18500	18500	18500	0
549	20231116	105600	882350	18500	18500	18500	18500	0
550	20231116	105500	882350	18500	18500	18500	18500	0
551	20231116	105400	882350	18500	18500	18500	18500	0
552	20231116	105300	882350	18500	18500	18500	18500	0
553	20231116	105200	882350	18500	18500	18500	18500	0
554	20231116	105100	882350	18500	18500	18500	18500	0
555	20231116	105000	882350	18500	18500	18500	18500	0
556	20231116	104900	882350	18500	18500	18500	18500	0
557	20231116	104800	882350	18500	18500	18500	18500	0
558	20231116	104700	882350	18500	18500	18500	18500	0
559	20231116	104600	882350	18500	18500	18500	18500	0
560	20231116	104500	882350	18500	18500	18500	18500	0
561	20231116	104400	882350	18500	18500	18500	18500	0
562	20231116	104300	882350	18500	18500	18500	18500	0
563	20231116	104200	882350	18500	18500	18500	18500	0
564	20231116	104100	882350	18500	18500	18500	18500	0
565	20231116	104000	882350	18500	18500	18500	18500	0
566	20231116	103900	882350	18500	18500	18500	18500	0
567	20231116	103800	882350	18500	18500	18500	18500	0
568	20231116	103700	882350	18500	18500	18500	18500	0
569	20231116	103600	882350	18500	18500	18500	18500	0
570	20231116	103500	882350	18500	18500	18500	18500	0
571	20231116	103400	882350	18500	18500	18500	18500	0
572	20231116	103300	882350	18500	18500	18500	18500	0
573	20231116	103200	882350	18500	18500	18500	18500	0
574	20231116	103100	882350	18500	18500	18500	18500	0
575	20231116	103000	882350	18500	18500	18500	18500	0
576	20231116	102900	882350	18500	18500	18500	18500	0
577	20231116	102800	882350	18500	17500	18500	17500	4
578	20231116	102700	810850	17500	17500	17500	17500	1
579	20231116	102600	793350	18500	18500	18500	18500	0
580	20231116	102500	793350	18500	17000	18500	17000	2
581	20231116	102400	757850	17500	18000	18000	17500	37
582	20231116	102300	109000	18500	18500	18500	18500	0
583	20231116	102200	109000	18500	18500	18500	18500	0
584	20231116	102100	109000	18500	18500	18500	18500	0
585	20231116	102000	109000	18500	18500	18500	18500	0
586	20231116	101900	109000	18500	18500	18500	18500	0
587	20231116	101800	109000	18500	18500	18500	18500	0
588	20231116	101700	109000	18500	18500	18500	18500	0
589	20231116	101600	109000	18500	18500	18500	18500	0
590	20231116	101500	109000	18500	18500	18500	18500	0
591	20231116	101400	109000	18500	18500	18500	18500	0
592	20231116	101300	109000	18500	18500	18500	18500	0
593	20231116	101200	109000	18500	18500	18500	18500	0
594	20231116	101100	109000	18500	18500	18500	18500	0
595	20231116	101000	109000	18500	18500	18500	18500	0
596	20231116	100900	109000	18500	18500	18500	18500	0
597	20231116	100800	109000	18500	18500	18500	18500	0
598	20231116	100700	109000	18500	18500	18500	18500	1
599	20231116	100600	90500	18100	18100	18100	18100	0
600	20231116	100500	90500	18100	18100	18100	18100	0
601	20231116	100400	90500	18100	18100	18100	18100	0
602	20231116	100300	90500	18100	18100	18100	18100	5
603	20231116	100200	0	18100	18100	18100	18100	0
604	20231116	100100	0	18100	18100	18100	18100	0
605	20231116	100000	0	18100	18100	18100	18100	0