KissMeData/107640/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195000	4393390	18500	18000	18500	18000	70
3	20231024	194900	4393390	18500	18500	18500	18500	0
4	20231024	194800	4393390	18500	18500	18500	18500	0
5	20231024	194700	4393390	18500	18500	18500	18500	0
6	20231024	194600	4393390	18500	18500	18500	18500	0
7	20231024	194500	4393390	18500	18500	18500	18500	0
8	20231024	194400	4393390	18500	18500	18500	18500	0
9	20231024	194300	4393390	18500	18500	18500	18500	0
10	20231024	194200	4393390	18500	18500	18500	18500	0
11	20231024	194100	4393390	18500	18500	18500	18500	0
12	20231024	194000	4393390	18500	18500	18500	18500	0
13	20231024	193900	4393390	18500	18500	18500	18500	0
14	20231024	193800	4393390	18500	18500	18500	18500	0
15	20231024	193700	4393390	18500	18500	18500	18500	0
16	20231024	193600	4393390	18500	18500	18500	18500	0
17	20231024	193500	4393390	18500	18500	18500	18500	0
18	20231024	193400	4393390	18500	18500	18500	18500	0
19	20231024	193300	4393390	18500	18500	18500	18500	0
20	20231024	193200	4393390	18500	18500	18500	18500	0
21	20231024	193100	4393390	18500	18500	18500	18500	0
22	20231024	193000	4393390	18500	18500	18500	18500	0
23	20231024	192900	4393390	18500	18500	18500	18500	0
24	20231024	192800	4393390	18500	18500	18500	18500	0
25	20231024	192700	4393390	18500	18500	18500	18500	0
26	20231024	192600	4393390	18500	18500	18500	18500	0
27	20231024	192500	4393390	18500	18500	18500	18500	0
28	20231024	192400	4393390	18500	18500	18500	18500	0
29	20231024	192300	4393390	18500	18500	18500	18500	0
30	20231024	192200	4393390	18500	18500	18500	18500	0
31	20231024	192100	4393390	18500	18500	18500	18500	0
32	20231024	192000	4393390	18500	18000	18500	18000	70
33	20231024	191900	4393390	18500	18500	18500	18500	0
34	20231024	191800	4393390	18500	18500	18500	18500	0
35	20231024	191700	4393390	18500	18500	18500	18500	0
36	20231024	191600	4393390	18500	18500	18500	18500	0
37	20231024	191500	4393390	18500	18500	18500	18500	0
38	20231024	191400	4393390	18500	18500	18500	18500	0
39	20231024	191300	4393390	18500	18500	18500	18500	0
40	20231024	191200	4393390	18500	18500	18500	18500	0
41	20231024	191100	4393390	18500	18500	18500	18500	0
42	20231024	191000	4393390	18500	18500	18500	18500	0
43	20231024	190900	4393390	18500	18500	18500	18500	0
44	20231024	190800	4393390	18500	18500	18500	18500	0
45	20231024	190700	4393390	18500	18500	18500	18500	0
46	20231024	190600	4393390	18500	18500	18500	18500	0
47	20231024	190500	4393390	18500	18500	18500	18500	0
48	20231024	190400	4393390	18500	18500	18500	18500	0
49	20231024	190300	4393390	18500	18500	18500	18500	0
50	20231024	190200	4393390	18500	18500	18500	18500	0
51	20231024	190100	4393390	18500	18500	18500	18500	0
52	20231024	190000	4393390	18500	18500	18500	18500	0
53	20231024	185900	4393390	18500	18500	18500	18500	0
54	20231024	185800	4393390	18500	18500	18500	18500	0
55	20231024	185700	4393390	18500	18500	18500	18500	0
56	20231024	185600	4393390	18500	18500	18500	18500	0
57	20231024	185500	4393390	18500	18500	18500	18500	0
58	20231024	185400	4393390	18500	18500	18500	18500	0
59	20231024	185300	4393390	18500	18500	18500	18500	0
60	20231024	185200	4393390	18500	18500	18500	18500	0
61	20231024	185100	4393390	18500	18500	18500	18500	0
62	20231024	185000	4393390	18500	18000	18500	18000	70
63	20231024	184900	4393390	18500	18500	18500	18500	0
64	20231024	184800	4393390	18500	18500	18500	18500	0
65	20231024	184700	4393390	18500	18500	18500	18500	0
66	20231024	184600	4393390	18500	18500	18500	18500	0
67	20231024	184500	4393390	18500	18500	18500	18500	0
68	20231024	184400	4393390	18500	18500	18500	18500	0
69	20231024	184300	4393390	18500	18500	18500	18500	0
70	20231024	184200	4393390	18500	18500	18500	18500	0
71	20231024	184100	4393390	18500	18500	18500	18500	0
72	20231024	184000	4393390	18500	18500	18500	18500	0
73	20231024	183900	4393390	18500	18500	18500	18500	0
74	20231024	183800	4393390	18500	18500	18500	18500	0
75	20231024	183700	4393390	18500	18500	18500	18500	0
76	20231024	183600	4393390	18500	18500	18500	18500	0
77	20231024	183500	4393390	18500	18500	18500	18500	0
78	20231024	183400	4393390	18500	18500	18500	18500	0
79	20231024	183300	4393390	18500	18500	18500	18500	0
80	20231024	183200	4393390	18500	18500	18500	18500	0
81	20231024	183100	4393390	18500	18500	18500	18500	0
82	20231024	183000	4393390	18500	18500	18500	18500	0
83	20231024	182900	4393390	18500	18500	18500	18500	0
84	20231024	182800	4393390	18500	18500	18500	18500	0
85	20231024	182700	4393390	18500	18500	18500	18500	0
86	20231024	182600	4393390	18500	18500	18500	18500	0
87	20231024	182500	4393390	18500	18500	18500	18500	0
88	20231024	182400	4393390	18500	18500	18500	18500	0
89	20231024	182300	4393390	18500	18500	18500	18500	0
90	20231024	182200	4393390	18500	18500	18500	18500	0
91	20231024	182100	4393390	18500	18500	18500	18500	0
92	20231024	182000	4393390	18500	18000	18500	18000	70
93	20231024	181900	4393390	18500	18500	18500	18500	0
94	20231024	181800	4393390	18500	18500	18500	18500	0
95	20231024	181700	4393390	18500	18500	18500	18500	0
96	20231024	181600	4393390	18500	18500	18500	18500	0
97	20231024	181500	4393390	18500	18500	18500	18500	0
98	20231024	181400	4393390	18500	18500	18500	18500	0
99	20231024	181300	4393390	18500	18500	18500	18500	0
100	20231024	181200	4393390	18500	18500	18500	18500	0
101	20231024	181100	4393390	18500	18500	18500	18500	0
102	20231024	181000	4393390	18500	18500	18500	18500	0
103	20231024	180900	4393390	18500	18500	18500	18500	0
104	20231024	180800	4393390	18500	18500	18500	18500	0
105	20231024	180700	4393390	18500	18500	18500	18500	0
106	20231024	180600	4393390	18500	18500	18500	18500	0
107	20231024	180500	4393390	18500	18500	18500	18500	0
108	20231024	180400	4393390	18500	18500	18500	18500	0
109	20231024	180300	4393390	18500	18500	18500	18500	0
110	20231024	180200	4393390	18500	18500	18500	18500	0
111	20231024	180100	4393390	18500	18500	18500	18500	0
112	20231024	180000	4393390	18500	18500	18500	18500	0
113	20231024	175900	4393390	18500	18500	18500	18500	0
114	20231024	175800	4393390	18500	18500	18500	18500	0
115	20231024	175700	4393390	18500	18500	18500	18500	0
116	20231024	175600	4393390	18500	18500	18500	18500	0
117	20231024	175500	4393390	18500	18500	18500	18500	0
118	20231024	175400	4393390	18500	18500	18500	18500	0
119	20231024	175300	4393390	18500	18500	18500	18500	0
120	20231024	175200	4393390	18500	18500	18500	18500	0
121	20231024	175100	4393390	18500	18500	18500	18500	0
122	20231024	175000	4393390	18500	18000	18500	18000	70
123	20231024	174900	4393390	18500	18500	18500	18500	0
124	20231024	174800	4393390	18500	18500	18500	18500	0
125	20231024	174700	4393390	18500	18500	18500	18500	0
126	20231024	174600	4393390	18500	18500	18500	18500	0
127	20231024	174500	4393390	18500	18500	18500	18500	0
128	20231024	174400	4393390	18500	18500	18500	18500	0
129	20231024	174300	4393390	18500	18500	18500	18500	0
130	20231024	174200	4393390	18500	18500	18500	18500	0
131	20231024	174100	4393390	18500	18500	18500	18500	0
132	20231024	174000	4393390	18500	18500	18500	18500	0
133	20231024	173900	4393390	18500	18500	18500	18500	0
134	20231024	173800	4393390	18500	18500	18500	18500	0
135	20231024	173700	4393390	18500	18500	18500	18500	0
136	20231024	173600	4393390	18500	18500	18500	18500	0
137	20231024	173500	4393390	18500	18500	18500	18500	0
138	20231024	173400	4393390	18500	18500	18500	18500	0
139	20231024	173300	4393390	18500	18500	18500	18500	0
140	20231024	173200	4393390	18500	18500	18500	18500	0
141	20231024	173100	4393390	18500	18500	18500	18500	0
142	20231024	173000	4393390	18500	18500	18500	18500	0
143	20231024	172900	4393390	18500	18500	18500	18500	0
144	20231024	172800	4393390	18500	18500	18500	18500	0
145	20231024	172700	4393390	18500	18500	18500	18500	0
146	20231024	172600	4393390	18500	18500	18500	18500	0
147	20231024	172500	4393390	18500	18500	18500	18500	0
148	20231024	172400	4393390	18500	18500	18500	18500	0
149	20231024	172300	4393390	18500	18500	18500	18500	0
150	20231024	172200	4393390	18500	18500	18500	18500	0
151	20231024	172100	4393390	18500	18500	18500	18500	0
152	20231024	172000	4393390	18500	18000	18500	18000	70
153	20231024	171900	4393390	18500	18500	18500	18500	0
154	20231024	171800	4393390	18500	18500	18500	18500	0
155	20231024	171700	4393390	18500	18500	18500	18500	0
156	20231024	171600	4393390	18500	18500	18500	18500	0
157	20231024	171500	4393390	18500	18500	18500	18500	0
158	20231024	171400	4393390	18500	18500	18500	18500	0
159	20231024	171300	4393390	18500	18500	18500	18500	0
160	20231024	171200	4393390	18500	18500	18500	18500	0
161	20231024	171100	4393390	18500	18500	18500	18500	0
162	20231024	171000	4393390	18500	18500	18500	18500	0
163	20231024	170900	4393390	18500	18500	18500	18500	0
164	20231024	170800	4393390	18500	18500	18500	18500	0
165	20231024	170700	4393390	18500	18500	18500	18500	0
166	20231024	170600	4393390	18500	18500	18500	18500	0
167	20231024	170500	4393390	18500	18500	18500	18500	0
168	20231024	170400	4393390	18500	18500	18500	18500	0
169	20231024	170300	4393390	18500	18500	18500	18500	0
170	20231024	170200	4393390	18500	18500	18500	18500	0
171	20231024	170100	4393390	18500	18500	18500	18500	0
172	20231024	170000	4393390	18500	18500	18500	18500	0
173	20231024	165900	4393390	18500	18500	18500	18500	0
174	20231024	165800	4393390	18500	18500	18500	18500	0
175	20231024	165700	4393390	18500	18500	18500	18500	0
176	20231024	165600	4393390	18500	18500	18500	18500	0
177	20231024	165500	4393390	18500	18500	18500	18500	0
178	20231024	165400	4393390	18500	18500	18500	18500	0
179	20231024	165300	4393390	18500	18500	18500	18500	0
180	20231024	165200	4393390	18500	18500	18500	18500	0
181	20231024	165100	4393390	18500	18500	18500	18500	0
182	20231024	165000	4393390	18500	18000	18500	18000	70
183	20231024	164900	4393390	18500	18500	18500	18500	0
184	20231024	164800	4393390	18500	18500	18500	18500	0
185	20231024	164700	4393390	18500	18500	18500	18500	0
186	20231024	164600	4393390	18500	18500	18500	18500	0
187	20231024	164500	4393390	18500	18500	18500	18500	0
188	20231024	164400	4393390	18500	18500	18500	18500	0
189	20231024	164300	4393390	18500	18500	18500	18500	0
190	20231024	164200	4393390	18500	18500	18500	18500	0
191	20231024	164100	4393390	18500	18500	18500	18500	0
192	20231024	164000	4393390	18500	18500	18500	18500	0
193	20231024	163900	4393390	18500	18500	18500	18500	0
194	20231024	163800	4393390	18500	18500	18500	18500	0
195	20231024	163700	4393390	18500	18500	18500	18500	0
196	20231024	163600	4393390	18500	18500	18500	18500	0
197	20231024	163500	4393390	18500	18500	18500	18500	0
198	20231024	163400	4393390	18500	18500	18500	18500	0
199	20231024	163300	4393390	18500	18500	18500	18500	0
200	20231024	163200	4393390	18500	18500	18500	18500	0
201	20231024	163100	4393390	18500	18500	18500	18500	0
202	20231024	163000	4393390	18500	18500	18500	18500	0
203	20231024	162900	4393390	18500	18500	18500	18500	0
204	20231024	162800	4393390	18500	18500	18500	18500	0
205	20231024	162700	4393390	18500	18500	18500	18500	0
206	20231024	162600	4393390	18500	18500	18500	18500	0
207	20231024	162500	4393390	18500	18500	18500	18500	0
208	20231024	162400	4393390	18500	18500	18500	18500	0
209	20231024	162300	4393390	18500	18500	18500	18500	0
210	20231024	162200	4393390	18500	18500	18500	18500	0
211	20231024	162100	4393390	18500	18500	18500	18500	0
212	20231024	162000	4393390	18500	18000	18500	18000	70
213	20231024	161900	4393390	18500	18500	18500	18500	0
214	20231024	161800	4393390	18500	18500	18500	18500	0
215	20231024	161700	4393390	18500	18500	18500	18500	0
216	20231024	161600	4393390	18500	18500	18500	18500	0
217	20231024	161500	4393390	18500	18500	18500	18500	0
218	20231024	161400	4393390	18500	18500	18500	18500	0
219	20231024	161300	4393390	18500	18500	18500	18500	0
220	20231024	161200	4393390	18500	18500	18500	18500	0
221	20231024	161100	4393390	18500	18500	18500	18500	0
222	20231024	161000	4393390	18500	18500	18500	18500	0
223	20231024	160900	4393390	18500	18500	18500	18500	0
224	20231024	160800	4393390	18500	18500	18500	18500	0
225	20231024	160700	4393390	18500	18500	18500	18500	0
226	20231024	160600	4393390	18500	18500	18500	18500	0
227	20231024	160500	4393390	18500	18500	18500	18500	0
228	20231024	160400	4393390	18500	18500	18500	18500	0
229	20231024	160300	4393390	18500	18500	18500	18500	0
230	20231024	160200	4393390	18500	18500	18500	18500	0
231	20231024	160100	4393390	18500	18500	18500	18500	0
232	20231024	160000	4393390	18500	18500	18500	18500	0
233	20231024	155900	4393390	18500	18500	18500	18500	0
234	20231024	155800	4393390	18500	18500	18500	18500	0
235	20231024	155700	4393390	18500	18500	18500	18500	0
236	20231024	155600	4393390	18500	18500	18500	18500	0
237	20231024	155500	4393390	18500	18500	18500	18500	0
238	20231024	155400	4393390	18500	18500	18500	18500	0
239	20231024	155300	4393390	18500	18500	18500	18500	0
240	20231024	155200	4393390	18500	18500	18500	18500	0
241	20231024	155100	4393390	18500	18500	18500	18500	0
242	20231024	155000	4393390	18500	18000	18500	18000	70
243	20231024	154900	4393390	18500	18500	18500	18500	0
244	20231024	154800	4393390	18500	18500	18500	18500	0
245	20231024	154700	4393390	18500	18500	18500	18500	0
246	20231024	154600	4393390	18500	18500	18500	18500	0
247	20231024	154500	4393390	18500	18500	18500	18500	0
248	20231024	154400	4393390	18500	18500	18500	18500	0
249	20231024	154300	4393390	18500	18500	18500	18500	0
250	20231024	154200	4393390	18500	18500	18500	18500	0
251	20231024	154100	4393390	18500	18500	18500	18500	0
252	20231024	154000	4393390	18500	18500	18500	18500	0
253	20231024	153900	4393390	18500	18500	18500	18500	0
254	20231024	153800	4393390	18500	18500	18500	18500	0
255	20231024	153700	4393390	18500	18500	18500	18500	0
256	20231024	153600	4393390	18500	18500	18500	18500	0
257	20231024	153500	4393390	18500	18500	18500	18500	0
258	20231024	153400	4393390	18500	18500	18500	18500	0
259	20231024	153300	4393390	18500	18500	18500	18500	0
260	20231024	153200	4393390	18500	18500	18500	18500	0
261	20231024	153100	4393390	18500	18500	18500	18500	0
262	20231024	153000	4393390	18500	18500	18500	18500	0
263	20231024	152900	4393390	18500	18500	18500	18500	0
264	20231024	152800	4393390	18500	18500	18500	18500	0
265	20231024	152700	4393390	18500	18500	18500	18500	0
266	20231024	152600	4393390	18500	18500	18500	18500	0
267	20231024	152500	4393390	18500	18500	18500	18500	0
268	20231024	152400	4393390	18500	18500	18500	18500	0
269	20231024	152300	4393390	18500	18500	18500	18500	0
270	20231024	152200	4393390	18500	18500	18500	18500	0
271	20231024	152100	4393390	18500	18500	18500	18500	0
272	20231024	152000	4393390	18500	18500	18500	18500	0
273	20231024	151900	4393390	18500	18000	18500	18000	70
274	20231024	151800	3132890	18000	18000	18000	18000	0
275	20231024	151700	3132890	18000	18000	18000	18000	10
276	20231024	151600	2952890	18000	18000	18000	18000	0
277	20231024	151500	2952890	18000	18000	18000	18000	0
278	20231024	151400	2952890	18000	18000	18000	18000	0
279	20231024	151300	2952890	18000	18000	18000	18000	0
280	20231024	151200	2952890	18000	18000	18000	18000	0
281	20231024	151100	2952890	18000	18000	18000	18000	0
282	20231024	151000	2952890	18000	18000	18000	18000	0
283	20231024	150900	2952890	18000	18000	18000	18000	0
284	20231024	150800	2952890	18000	18000	18000	18000	0
285	20231024	150700	2952890	18000	18000	18000	18000	0
286	20231024	150600	2952890	18000	18000	18000	18000	0
287	20231024	150500	2952890	18000	18000	18000	18000	0
288	20231024	150400	2952890	18000	18000	18000	18000	0
289	20231024	150300	2952890	18000	18000	18000	18000	0
290	20231024	150200	2952890	18000	18000	18000	18000	0
291	20231024	150100	2952890	18000	18000	18000	18000	0
292	20231024	150000	2952890	18000	18000	18000	18000	0
293	20231024	145900	2952890	18000	18000	18000	18000	0
294	20231024	145800	2952890	18000	18000	18000	18000	0
295	20231024	145700	2952890	18000	18000	18000	18000	0
296	20231024	145600	2952890	18000	18000	18000	18000	0
297	20231024	145500	2952890	18000	18000	18000	18000	0
298	20231024	145400	2952890	18000	18000	18000	18000	0
299	20231024	145300	2952890	18000	18000	18000	18000	0
300	20231024	145200	2952890	18000	18000	18000	18000	0
301	20231024	145100	2952890	18000	18000	18000	18000	0
302	20231024	145000	2952890	18000	18000	18000	18000	0
303	20231024	144900	2952890	18000	18000	18000	18000	0
304	20231024	144800	2952890	18000	18000	18000	18000	0
305	20231024	144700	2952890	18000	18000	18000	18000	0
306	20231024	144600	2952890	18000	18000	18000	18000	0
307	20231024	144500	2952890	18000	18000	18000	18000	0
308	20231024	144400	2952890	18000	18000	18000	18000	0
309	20231024	144300	2952890	18000	18000	18000	18000	0
310	20231024	144200	2952890	18000	18000	18000	18000	0
311	20231024	144100	2952890	18000	18000	18000	18000	2
312	20231024	144000	2916890	18000	18000	18000	18000	0
313	20231024	143900	2916890	18000	18000	18000	18000	0
314	20231024	143800	2916890	18000	18000	18000	18000	0
315	20231024	143700	2916890	18000	18000	18000	18000	0
316	20231024	143600	2916890	18000	18000	18000	18000	0
317	20231024	143500	2916890	18000	18000	18000	18000	0
318	20231024	143400	2916890	18000	18000	18000	18000	0
319	20231024	143300	2916890	18000	18000	18000	18000	10
320	20231024	143200	2736890	18000	18000	18000	18000	0
321	20231024	143100	2736890	18000	18000	18000	18000	0
322	20231024	143000	2736890	18000	18000	18000	18000	10
323	20231024	142900	2556890	18000	18000	18000	18000	0
324	20231024	142800	2556890	18000	18000	18000	18000	0
325	20231024	142700	2556890	18000	18000	18000	18000	0
326	20231024	142600	2556890	18000	18000	18000	18000	0
327	20231024	142500	2556890	18000	18000	18000	18000	0
328	20231024	142400	2556890	18000	18000	18000	18000	0
329	20231024	142300	2556890	18000	18000	18000	18000	0
330	20231024	142200	2556890	18000	18000	18000	18000	0
331	20231024	142100	2556890	18000	18000	18000	18000	0
332	20231024	142000	2556890	18000	18000	18000	18000	0
333	20231024	141900	2556890	18000	18000	18000	18000	0
334	20231024	141800	2556890	18000	18000	18000	18000	0
335	20231024	141700	2556890	18000	18000	18000	18000	0
336	20231024	141600	2556890	18000	18000	18000	18000	0
337	20231024	141500	2556890	18000	18000	18000	18000	0
338	20231024	141400	2556890	18000	18000	18000	18000	0
339	20231024	141300	2556890	18000	18000	18000	18000	0
340	20231024	141200	2556890	18000	18000	18000	18000	0
341	20231024	141100	2556890	18000	18000	18000	18000	0
342	20231024	141000	2556890	18000	18000	18000	18000	0
343	20231024	140900	2556890	18000	18000	18000	18000	0
344	20231024	140800	2556890	18000	18000	18000	18000	0
345	20231024	140700	2556890	18000	18000	18000	18000	0
346	20231024	140600	2556890	18000	18000	18000	18000	0
347	20231024	140500	2556890	18000	18000	18000	18000	0
348	20231024	140400	2556890	18000	18000	18000	18000	0
349	20231024	140300	2556890	18000	18000	18000	18000	0
350	20231024	140200	2556890	18000	18000	18000	18000	0
351	20231024	140100	2556890	18000	18000	18000	18000	0
352	20231024	140000	2556890	18000	18000	18000	18000	0
353	20231024	135900	2556890	18000	18000	18000	18000	0
354	20231024	135800	2556890	18000	18000	18000	18000	0
355	20231024	135700	2556890	18000	18000	18000	18000	0
356	20231024	135600	2556890	18000	18000	18000	18000	0
357	20231024	135500	2556890	18000	18000	18000	18000	0
358	20231024	135400	2556890	18000	18000	18000	18000	0
359	20231024	135300	2556890	18000	18000	18000	18000	0
360	20231024	135200	2556890	18000	18000	18000	18000	0
361	20231024	135100	2556890	18000	18000	18000	18000	0
362	20231024	135000	2556890	18000	18000	18000	18000	1
363	20231024	134900	2538890	18000	18000	18000	18000	0
364	20231024	134800	2538890	18000	18000	18000	18000	0
365	20231024	134700	2538890	18000	18000	18000	18000	0
366	20231024	134600	2538890	18000	18000	18000	18000	0
367	20231024	134500	2538890	18000	18000	18000	18000	0
368	20231024	134400	2538890	18000	18000	18000	18000	0
369	20231024	134300	2538890	18000	18000	18000	18000	0
370	20231024	134200	2538890	18000	18000	18000	18000	0
371	20231024	134100	2538890	18000	18000	18000	18000	0
372	20231024	134000	2538890	18000	18000	18000	18000	0
373	20231024	133900	2538890	18000	18000	18000	18000	0
374	20231024	133800	2538890	18000	18000	18000	18000	0
375	20231024	133700	2538890	18000	18000	18000	18000	0
376	20231024	133600	2538890	18000	18000	18000	18000	0
377	20231024	133500	2538890	18000	18000	18000	18000	0
378	20231024	133400	2538890	18000	18000	18000	18000	0
379	20231024	133300	2538890	18000	18000	18000	18000	0
380	20231024	133200	2538890	18000	18000	18000	18000	50
381	20231024	133100	1638890	18000	18000	18000	18000	0
382	20231024	133000	1638890	18000	18000	18000	18000	0
383	20231024	132900	1638890	18000	18000	18000	18000	0
384	20231024	132800	1638890	18000	18000	18000	18000	0
385	20231024	132700	1638890	18000	18000	18000	18000	0
386	20231024	132600	1638890	18000	18000	18000	18000	0
387	20231024	132500	1638890	18000	18000	18000	18000	0
388	20231024	132400	1638890	18000	18000	18000	18000	0
389	20231024	132300	1638890	18000	18000	18000	18000	0
390	20231024	132200	1638890	18000	18000	18000	18000	0
391	20231024	132100	1638890	18000	18000	18000	18000	0
392	20231024	132000	1638890	18000	18000	18000	18000	0
393	20231024	131900	1638890	18000	18000	18000	18000	0
394	20231024	131800	1638890	18000	18000	18000	18000	0
395	20231024	131700	1638890	18000	18000	18000	18000	0
396	20231024	131600	1638890	18000	18000	18000	18000	0
397	20231024	131500	1638890	18000	18000	18000	18000	0
398	20231024	131400	1638890	18000	18000	18000	18000	0
399	20231024	131300	1638890	18000	18000	18000	18000	0
400	20231024	131200	1638890	18000	18000	18000	18000	0
401	20231024	131100	1638890	18000	18000	18000	18000	1
402	20231024	131000	1620890	18000	18000	18000	18000	0
403	20231024	130900	1620890	18000	18000	18000	18000	0
404	20231024	130800	1620890	18000	18000	18000	18000	0
405	20231024	130700	1620890	18000	18000	18000	18000	0
406	20231024	130600	1620890	18000	18000	18000	18000	10
407	20231024	130500	1440890	18000	18000	18000	18000	0
408	20231024	130400	1440890	18000	18000	18000	18000	0
409	20231024	130300	1440890	18000	18000	18000	18000	0
410	20231024	130200	1440890	18000	18000	18000	18000	0
411	20231024	130100	1440890	18000	18000	18000	18000	0
412	20231024	130000	1440890	18000	18000	18000	18000	11
413	20231024	125900	1242890	18000	18000	18000	18000	0
414	20231024	125800	1242890	18000	18000	18000	18000	0
415	20231024	125700	1242890	18000	18000	18000	18000	0
416	20231024	125600	1242890	18000	18000	18000	18000	0
417	20231024	125500	1242890	18000	18000	18000	18000	0
418	20231024	125400	1242890	18000	18000	18000	18000	52
419	20231024	125300	306890	18000	18000	18000	18000	5
420	20231024	125200	216890	18000	18000	18000	18000	0
421	20231024	125100	216890	18000	18000	18000	18000	0
422	20231024	125000	216890	18000	18000	18000	18000	0
423	20231024	124900	216890	18000	18000	18000	18000	0
424	20231024	124800	216890	18000	18000	18000	18000	11
425	20231024	124700	18890	18890	18890	18890	18890	0
426	20231024	124600	18890	18890	18890	18890	18890	0
427	20231024	124500	18890	18890	18890	18890	18890	0
428	20231024	124400	18890	18890	18890	18890	18890	0
429	20231024	124300	18890	18890	18890	18890	18890	0
430	20231024	124200	18890	18890	18890	18890	18890	0
431	20231024	124100	18890	18890	18890	18890	18890	0
432	20231024	124000	18890	18890	18890	18890	18890	0
433	20231024	123900	18890	18890	18890	18890	18890	0
434	20231024	123800	18890	18890	18890	18890	18890	0
435	20231024	123700	18890	18890	18890	18890	18890	0
436	20231024	123600	18890	18890	18890	18890	18890	0
437	20231024	123500	18890	18890	18890	18890	18890	0
438	20231024	123400	18890	18890	18890	18890	18890	0
439	20231024	123300	18890	18890	18890	18890	18890	0
440	20231024	123200	18890	18890	18890	18890	18890	0
441	20231024	123100	18890	18890	18890	18890	18890	1
442	20231024	123000	0	18880	18880	18880	18880	0
443	20231024	122900	0	18880	18880	18880	18880	0
444	20231024	122800	0	18880	18880	18880	18880	0
445	20231024	122700	0	18880	18880	18880	18880	0
446	20231024	122600	0	18880	18880	18880	18880	0
447	20231024	122500	0	18880	18880	18880	18880	0
448	20231024	122400	0	18880	18880	18880	18880	0
449	20231024	122300	0	18880	18880	18880	18880	0
450	20231024	122200	0	18880	18880	18880	18880	0
451	20231024	122100	0	18880	18880	18880	18880	0
452	20231024	122000	0	18880	18880	18880	18880	0
453	20231024	121900	0	18880	18880	18880	18880	0
454	20231024	121800	0	18880	18880	18880	18880	0
455	20231024	121700	0	18880	18880	18880	18880	0
456	20231024	121600	0	18880	18880	18880	18880	0
457	20231024	121500	0	18880	18880	18880	18880	0
458	20231024	121400	0	18880	18880	18880	18880	0
459	20231024	121300	0	18880	18880	18880	18880	0
460	20231024	121200	0	18880	18880	18880	18880	0
461	20231024	121100	0	18880	18880	18880	18880	0
462	20231024	121000	0	18880	18880	18880	18880	0
463	20231024	120900	0	18880	18880	18880	18880	0
464	20231024	120800	0	18880	18880	18880	18880	0
465	20231024	120700	0	18880	18880	18880	18880	0
466	20231024	120600	0	18880	18880	18880	18880	0
467	20231024	120500	0	18880	18880	18880	18880	0
468	20231024	120400	0	18880	18880	18880	18880	0
469	20231024	120300	0	18880	18880	18880	18880	0
470	20231024	120200	0	18880	18880	18880	18880	0
471	20231024	120100	0	18880	18880	18880	18880	0
472	20231024	120000	0	18880	18880	18880	18880	0
473	20231024	115900	0	18880	18880	18880	18880	0
474	20231024	115800	0	18880	18880	18880	18880	0
475	20231024	115700	0	18880	18880	18880	18880	0
476	20231024	115600	0	18880	18880	18880	18880	0
477	20231024	115500	0	18880	18880	18880	18880	0
478	20231024	115400	0	18880	18880	18880	18880	0
479	20231024	115300	0	18880	18880	18880	18880	0
480	20231024	115200	0	18880	18880	18880	18880	0
481	20231024	115100	0	18880	18880	18880	18880	0
482	20231024	115000	0	18880	18880	18880	18880	0
483	20231024	114900	0	18880	18880	18880	18880	0
484	20231024	114800	0	18880	18880	18880	18880	0
485	20231024	114700	0	18880	18880	18880	18880	0
486	20231024	114600	0	18880	18880	18880	18880	0
487	20231024	114500	0	18880	18880	18880	18880	0
488	20231024	114400	0	18880	18880	18880	18880	0
489	20231024	114300	0	18880	18880	18880	18880	0
490	20231024	114200	0	18880	18880	18880	18880	0
491	20231024	114100	0	18880	18880	18880	18880	0
492	20231024	114000	0	18880	18880	18880	18880	0
493	20231024	113900	0	18880	18880	18880	18880	0
494	20231024	113800	0	18880	18880	18880	18880	0
495	20231024	113700	0	18880	18880	18880	18880	0
496	20231024	113600	0	18880	18880	18880	18880	0
497	20231024	113500	0	18880	18880	18880	18880	0
498	20231024	113400	0	18880	18880	18880	18880	0
499	20231024	113300	0	18880	18880	18880	18880	0
500	20231024	113200	0	18880	18880	18880	18880	0
501	20231024	113100	0	18880	18880	18880	18880	0
502	20231024	113000	0	18880	18880	18880	18880	0
503	20231024	112900	0	18880	18880	18880	18880	0
504	20231024	112800	0	18880	18880	18880	18880	0
505	20231024	112700	0	18880	18880	18880	18880	0
506	20231024	112600	0	18880	18880	18880	18880	0
507	20231024	112500	0	18880	18880	18880	18880	0
508	20231024	112400	0	18880	18880	18880	18880	0
509	20231024	112300	0	18880	18880	18880	18880	0
510	20231024	112200	0	18880	18880	18880	18880	0
511	20231024	112100	0	18880	18880	18880	18880	0
512	20231024	112000	0	18880	18880	18880	18880	0
513	20231024	111900	0	18880	18880	18880	18880	0
514	20231024	111800	0	18880	18880	18880	18880	0
515	20231024	111700	0	18880	18880	18880	18880	0
516	20231024	111600	0	18880	18880	18880	18880	0
517	20231024	111500	0	18880	18880	18880	18880	0
518	20231024	111400	0	18880	18880	18880	18880	0
519	20231024	111300	0	18880	18880	18880	18880	0
520	20231024	111200	0	18880	18880	18880	18880	0
521	20231024	111100	0	18880	18880	18880	18880	0
522	20231024	111000	0	18880	18880	18880	18880	0
523	20231024	110900	0	18880	18880	18880	18880	0
524	20231024	110800	0	18880	18880	18880	18880	0
525	20231024	110700	0	18880	18880	18880	18880	0
526	20231024	110600	0	18880	18880	18880	18880	0
527	20231024	110500	0	18880	18880	18880	18880	0
528	20231024	110400	0	18880	18880	18880	18880	0
529	20231024	110300	0	18880	18880	18880	18880	0
530	20231024	110200	0	18880	18880	18880	18880	0
531	20231024	110100	0	18880	18880	18880	18880	0
532	20231024	110000	0	18880	18880	18880	18880	0
533	20231024	105900	0	18880	18880	18880	18880	0
534	20231024	105800	0	18880	18880	18880	18880	0
535	20231024	105700	0	18880	18880	18880	18880	0
536	20231024	105600	0	18880	18880	18880	18880	0
537	20231024	105500	0	18880	18880	18880	18880	0
538	20231024	105400	0	18880	18880	18880	18880	0
539	20231024	105300	0	18880	18880	18880	18880	0
540	20231024	105200	0	18880	18880	18880	18880	0
541	20231024	105100	0	18880	18880	18880	18880	0
542	20231024	105000	0	18880	18880	18880	18880	0
543	20231024	104900	0	18880	18880	18880	18880	0
544	20231024	104800	0	18880	18880	18880	18880	0
545	20231024	104700	0	18880	18880	18880	18880	0
546	20231024	104600	0	18880	18880	18880	18880	0
547	20231024	104500	0	18880	18880	18880	18880	0
548	20231024	104400	0	18880	18880	18880	18880	0
549	20231024	104300	0	18880	18880	18880	18880	0
550	20231024	104200	0	18880	18880	18880	18880	0
551	20231024	104100	0	18880	18880	18880	18880	0
552	20231024	104000	0	18880	18880	18880	18880	0
553	20231024	103900	0	18880	18880	18880	18880	0
554	20231024	103800	0	18880	18880	18880	18880	0
555	20231024	103700	0	18880	18880	18880	18880	0
556	20231024	103600	0	18880	18880	18880	18880	0
557	20231024	103500	0	18880	18880	18880	18880	0
558	20231024	103400	0	18880	18880	18880	18880	0
559	20231024	103300	0	18880	18880	18880	18880	0
560	20231024	103200	0	18880	18880	18880	18880	0
561	20231024	103100	0	18880	18880	18880	18880	0
562	20231024	103000	0	18880	18880	18880	18880	0
563	20231024	102900	0	18880	18880	18880	18880	0
564	20231024	102800	0	18880	18880	18880	18880	0
565	20231024	102700	0	18880	18880	18880	18880	0
566	20231024	102600	0	18880	18880	18880	18880	0
567	20231024	102500	0	18880	18880	18880	18880	0
568	20231024	102400	0	18880	18880	18880	18880	0
569	20231024	102300	0	18880	18880	18880	18880	0
570	20231024	102200	0	18880	18880	18880	18880	0
571	20231024	102100	0	18880	18880	18880	18880	0
572	20231024	102000	0	18880	18880	18880	18880	0
573	20231024	101900	0	18880	18880	18880	18880	0
574	20231024	101800	0	18880	18880	18880	18880	0
575	20231024	101700	0	18880	18880	18880	18880	0
576	20231024	101600	0	18880	18880	18880	18880	0
577	20231024	101500	0	18880	18880	18880	18880	0
578	20231024	101400	0	18880	18880	18880	18880	0
579	20231024	101300	0	18880	18880	18880	18880	0
580	20231024	101200	0	18880	18880	18880	18880	0
581	20231024	101100	0	18880	18880	18880	18880	0
582	20231024	101000	0	18880	18880	18880	18880	0
583	20231024	100900	0	18880	18880	18880	18880	0
584	20231024	100800	0	18880	18880	18880	18880	0
585	20231024	100700	0	18880	18880	18880	18880	0
586	20231024	100600	0	18880	18880	18880	18880	0
587	20231024	100500	0	18880	18880	18880	18880	0
588	20231024	100400	0	18880	18880	18880	18880	0
589	20231024	100300	0	18880	18880	18880	18880	0
590	20231024	100200	0	18880	18880	18880	18880	0
591	20231024	100100	0	18880	18880	18880	18880	0
592	20231024	100000	0	18880	18880	18880	18880	0
593	20231024	095900	0	18880	18880	18880	18880	0
594	20231024	095800	0	18880	18880	18880	18880	0
595	20231024	095700	0	18880	18880	18880	18880	0
596	20231024	095600	0	18880	18880	18880	18880	0
597	20231024	095500	0	18880	18880	18880	18880	0
598	20231024	095400	0	18880	18880	18880	18880	0
599	20231024	095300	0	18880	18880	18880	18880	0
600	20231024	095200	0	18880	18880	18880	18880	0
601	20231024	095100	0	18880	18880	18880	18880	0
602	20231024	095000	0	18880	18880	18880	18880	0
603	20231024	094900	0	18880	18880	18880	18880	0
604	20231024	094800	0	18880	18880	18880	18880	0
605	20231024	094700	0	18880	18880	18880	18880	0
606	20231024	094600	0	18880	18880	18880	18880	0
607	20231024	094500	0	18880	18880	18880	18880	0
608	20231024	094400	0	18880	18880	18880	18880	0
609	20231024	094300	0	18880	18880	18880	18880	0
610	20231024	094200	0	18880	18880	18880	18880	0
611	20231024	094100	0	18880	18880	18880	18880	0
612	20231024	094000	0	18880	18880	18880	18880	0
613	20231024	093900	0	18880	18880	18880	18880	0
614	20231024	093800	0	18880	18880	18880	18880	0
615	20231024	093700	0	18880	18880	18880	18880	0
616	20231024	093600	0	18880	18880	18880	18880	0
617	20231024	093500	0	18880	18880	18880	18880	0
618	20231024	093400	0	18880	18880	18880	18880	0
619	20231024	093300	0	18880	18880	18880	18880	0
620	20231024	093200	0	18880	18880	18880	18880	0
621	20231024	093100	0	18880	18880	18880	18880	0
622	20231024	093000	0	18880	18880	18880	18880	0
623	20231024	092900	0	18880	18880	18880	18880	0
624	20231024	092800	0	18880	18880	18880	18880	0
625	20231024	092700	0	18880	18880	18880	18880	0
626	20231024	092600	0	18880	18880	18880	18880	0
627	20231024	092500	0	18880	18880	18880	18880	0
628	20231024	092400	0	18880	18880	18880	18880	0
629	20231024	092300	0	18880	18880	18880	18880	0
630	20231024	092200	0	18880	18880	18880	18880	0
631	20231024	092100	0	18880	18880	18880	18880	0
632	20231024	092000	0	18880	18880	18880	18880	0
633	20231024	091900	0	18880	18880	18880	18880	0
634	20231024	091800	0	18880	18880	18880	18880	0
635	20231024	091700	0	18880	18880	18880	18880	0
636	20231024	091600	0	18880	18880	18880	18880	0
637	20231024	091500	0	18880	18880	18880	18880	0
638	20231024	091400	0	18880	18880	18880	18880	0
639	20231024	091300	0	18880	18880	18880	18880	0
640	20231024	091200	0	18880	18880	18880	18880	0
641	20231024	091100	0	18880	18880	18880	18880	0
642	20231024	091000	0	18880	18880	18880	18880	0
643	20231024	090900	0	18880	18880	18880	18880	0
644	20231024	090800	0	18880	18880	18880	18880	0
645	20231024	090700	0	18880	18880	18880	18880	0
646	20231024	090600	0	18880	18880	18880	18880	0
647	20231024	090500	0	18880	18880	18880	18880	0
648	20231024	090400	0	18880	18880	18880	18880	0
649	20231024	090300	0	18880	18880	18880	18880	0
650	20231024	090200	0	18880	18880	18880	18880	0
651	20231024	090100	0	18880	18880	18880	18880	0
652	20231024	090000	0	18880	18880	18880	18880	0