KissMeData/036190/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	160198800	28100	28100	28100	28100	29
3	20241011	191900	160198800	28100	28100	28100	28100	0
4	20241011	191800	160198800	28100	28100	28100	28100	0
5	20241011	191700	160198800	28100	28100	28100	28100	0
6	20241011	191600	160198800	28100	28100	28100	28100	0
7	20241011	191500	160198800	28100	28100	28100	28100	0
8	20241011	191400	160198800	28100	28100	28100	28100	0
9	20241011	191300	160198800	28100	28100	28100	28100	0
10	20241011	191200	160198800	28100	28100	28100	28100	0
11	20241011	191100	160198800	28100	28100	28100	28100	0
12	20241011	191000	160198800	28100	28100	28100	28100	0
13	20241011	190900	160198800	28100	28100	28100	28100	0
14	20241011	190800	160198800	28100	28100	28100	28100	0
15	20241011	190700	160198800	28100	28100	28100	28100	0
16	20241011	190600	160198800	28100	28100	28100	28100	0
17	20241011	190500	160198800	28100	28100	28100	28100	0
18	20241011	190400	160198800	28100	28100	28100	28100	0
19	20241011	190300	160198800	28100	28100	28100	28100	0
20	20241011	190200	160198800	28100	28100	28100	28100	0
21	20241011	190100	160198800	28100	28100	28100	28100	0
22	20241011	190000	160198800	28100	28100	28100	28100	0
23	20241011	185900	160198800	28100	28100	28100	28100	0
24	20241011	185800	160198800	28100	28100	28100	28100	0
25	20241011	185700	160198800	28100	28100	28100	28100	0
26	20241011	185600	160198800	28100	28100	28100	28100	0
27	20241011	185500	160198800	28100	28100	28100	28100	0
28	20241011	185400	160198800	28100	28100	28100	28100	0
29	20241011	185300	160198800	28100	28100	28100	28100	0
30	20241011	185200	160198800	28100	28100	28100	28100	0
31	20241011	185100	160198800	28100	28100	28100	28100	0
32	20241011	185000	160198800	28100	28100	28100	28100	29
33	20241011	184900	160198800	28100	28100	28100	28100	0
34	20241011	184800	160198800	28100	28100	28100	28100	0
35	20241011	184700	160198800	28100	28100	28100	28100	0
36	20241011	184600	160198800	28100	28100	28100	28100	0
37	20241011	184500	160198800	28100	28100	28100	28100	0
38	20241011	184400	160198800	28100	28100	28100	28100	0
39	20241011	184300	160198800	28100	28100	28100	28100	0
40	20241011	184200	160198800	28100	28100	28100	28100	0
41	20241011	184100	160198800	28100	28100	28100	28100	0
42	20241011	184000	160198800	28100	28100	28100	28100	0
43	20241011	183900	160198800	28100	28100	28100	28100	0
44	20241011	183800	160198800	28100	28100	28100	28100	0
45	20241011	183700	160198800	28100	28100	28100	28100	0
46	20241011	183600	160198800	28100	28100	28100	28100	0
47	20241011	183500	160198800	28100	28100	28100	28100	0
48	20241011	183400	160198800	28100	28100	28100	28100	0
49	20241011	183300	160198800	28100	28100	28100	28100	0
50	20241011	183200	160198800	28100	28100	28100	28100	0
51	20241011	183100	160198800	28100	28100	28100	28100	0
52	20241011	183000	160198800	28100	28100	28100	28100	0
53	20241011	182900	160198800	28100	28100	28100	28100	0
54	20241011	182800	160198800	28100	28100	28100	28100	0
55	20241011	182700	160198800	28100	28100	28100	28100	0
56	20241011	182600	160198800	28100	28100	28100	28100	0
57	20241011	182500	160198800	28100	28100	28100	28100	0
58	20241011	182400	160198800	28100	28100	28100	28100	0
59	20241011	182300	160198800	28100	28100	28100	28100	0
60	20241011	182200	160198800	28100	28100	28100	28100	0
61	20241011	182100	160198800	28100	28100	28100	28100	0
62	20241011	182000	160198800	28100	28100	28100	28100	29
63	20241011	181900	160198800	28100	28100	28100	28100	0
64	20241011	181800	160198800	28100	28100	28100	28100	0
65	20241011	181700	160198800	28100	28100	28100	28100	0
66	20241011	181600	160198800	28100	28100	28100	28100	0
67	20241011	181500	160198800	28100	28100	28100	28100	0
68	20241011	181400	160198800	28100	28100	28100	28100	0
69	20241011	181300	160198800	28100	28100	28100	28100	0
70	20241011	181200	160198800	28100	28100	28100	28100	0
71	20241011	181100	160198800	28100	28100	28100	28100	0
72	20241011	181000	160198800	28100	28100	28100	28100	0
73	20241011	180900	160198800	28100	28100	28100	28100	0
74	20241011	180800	160198800	28100	28100	28100	28100	0
75	20241011	180700	160198800	28100	28100	28100	28100	0
76	20241011	180600	160198800	28100	28100	28100	28100	0
77	20241011	180500	160198800	28100	28100	28100	28100	0
78	20241011	180400	160198800	28100	28100	28100	28100	0
79	20241011	180300	160198800	28100	28100	28100	28100	0
80	20241011	180200	160198800	28100	28100	28100	28100	0
81	20241011	180100	160198800	28100	28100	28100	28100	0
82	20241011	180000	160198800	28100	28100	28100	28100	0
83	20241011	175900	160198800	28100	28100	28100	28100	0
84	20241011	175800	160198800	28100	28100	28100	28100	0
85	20241011	175700	160198800	28100	28100	28100	28100	0
86	20241011	175600	160198800	28100	28100	28100	28100	0
87	20241011	175500	160198800	28100	28100	28100	28100	0
88	20241011	175400	160198800	28100	28100	28100	28100	0
89	20241011	175300	160198800	28100	28100	28100	28100	0
90	20241011	175200	160198800	28100	28100	28100	28100	0
91	20241011	175100	160198800	28100	28100	28100	28100	0
92	20241011	175000	160198800	28100	28100	28100	28100	29
93	20241011	174900	160198800	28100	28100	28100	28100	0
94	20241011	174800	160198800	28100	28100	28100	28100	0
95	20241011	174700	160198800	28100	28100	28100	28100	0
96	20241011	174600	160198800	28100	28100	28100	28100	0
97	20241011	174500	160198800	28100	28100	28100	28100	0
98	20241011	174400	160198800	28100	28100	28100	28100	0
99	20241011	174300	160198800	28100	28100	28100	28100	0
100	20241011	174200	160198800	28100	28100	28100	28100	0
101	20241011	174100	160198800	28100	28100	28100	28100	0
102	20241011	174000	160198800	28100	28100	28100	28100	0
103	20241011	173900	160198800	28100	28100	28100	28100	0
104	20241011	173800	160198800	28100	28100	28100	28100	0
105	20241011	173700	160198800	28100	28100	28100	28100	0
106	20241011	173600	160198800	28100	28100	28100	28100	0
107	20241011	173500	160198800	28100	28100	28100	28100	0
108	20241011	173400	160198800	28100	28100	28100	28100	0
109	20241011	173300	160198800	28100	28100	28100	28100	0
110	20241011	173200	160198800	28100	28100	28100	28100	0
111	20241011	173100	160198800	28100	28100	28100	28100	0
112	20241011	173000	160198800	28100	28100	28100	28100	0
113	20241011	172900	160198800	28100	28100	28100	28100	0
114	20241011	172800	160198800	28100	28100	28100	28100	0
115	20241011	172700	160198800	28100	28100	28100	28100	0
116	20241011	172600	160198800	28100	28100	28100	28100	0
117	20241011	172500	160198800	28100	28100	28100	28100	0
118	20241011	172400	160198800	28100	28100	28100	28100	0
119	20241011	172300	160198800	28100	28100	28100	28100	0
120	20241011	172200	160198800	28100	28100	28100	28100	0
121	20241011	172100	160198800	28100	28100	28100	28100	0
122	20241011	172000	160198800	28100	28100	28100	28100	29
123	20241011	171900	160198800	28100	28100	28100	28100	0
124	20241011	171800	160198800	28100	28100	28100	28100	0
125	20241011	171700	160198800	28100	28100	28100	28100	0
126	20241011	171600	160198800	28100	28100	28100	28100	0
127	20241011	171500	160198800	28100	28100	28100	28100	0
128	20241011	171400	160198800	28100	28100	28100	28100	0
129	20241011	171300	160198800	28100	28100	28100	28100	0
130	20241011	171200	160198800	28100	28100	28100	28100	0
131	20241011	171100	160198800	28100	28100	28100	28100	0
132	20241011	171000	160198800	28100	28100	28100	28100	0
133	20241011	170900	160198800	28100	28100	28100	28100	0
134	20241011	170800	160198800	28100	28100	28100	28100	0
135	20241011	170700	160198800	28100	28100	28100	28100	0
136	20241011	170600	160198800	28100	28100	28100	28100	0
137	20241011	170500	160198800	28100	28100	28100	28100	0
138	20241011	170400	160198800	28100	28100	28100	28100	0
139	20241011	170300	160198800	28100	28100	28100	28100	0
140	20241011	170200	160198800	28100	28100	28100	28100	0
141	20241011	170100	160198800	28100	28100	28100	28100	0
142	20241011	170000	160198800	28100	28100	28100	28100	0
143	20241011	165900	160198800	28100	28100	28100	28100	0
144	20241011	165800	160198800	28100	28100	28100	28100	0
145	20241011	165700	160198800	28100	28100	28100	28100	0
146	20241011	165600	160198800	28100	28100	28100	28100	0
147	20241011	165500	160198800	28100	28100	28100	28100	0
148	20241011	165400	160198800	28100	28100	28100	28100	0
149	20241011	165300	160198800	28100	28100	28100	28100	0
150	20241011	165200	160198800	28100	28100	28100	28100	0
151	20241011	165100	160198800	28100	28100	28100	28100	0
152	20241011	165000	160198800	28100	28100	28100	28100	29
153	20241011	164900	160198800	28100	28100	28100	28100	0
154	20241011	164800	160198800	28100	28100	28100	28100	0
155	20241011	164700	160198800	28100	28100	28100	28100	0
156	20241011	164600	160198800	28100	28100	28100	28100	0
157	20241011	164500	160198800	28100	28100	28100	28100	0
158	20241011	164400	160198800	28100	28100	28100	28100	0
159	20241011	164300	160198800	28100	28100	28100	28100	0
160	20241011	164200	160198800	28100	28100	28100	28100	0
161	20241011	164100	160198800	28100	28100	28100	28100	0
162	20241011	164000	160198800	28100	28100	28100	28100	0
163	20241011	163900	160198800	28100	28100	28100	28100	0
164	20241011	163800	160198800	28100	28100	28100	28100	0
165	20241011	163700	160198800	28100	28100	28100	28100	0
166	20241011	163600	160198800	28100	28100	28100	28100	0
167	20241011	163500	160198800	28100	28100	28100	28100	0
168	20241011	163400	160198800	28100	28100	28100	28100	0
169	20241011	163300	160198800	28100	28100	28100	28100	0
170	20241011	163200	160198800	28100	28100	28100	28100	0
171	20241011	163100	160198800	28100	28100	28100	28100	0
172	20241011	163000	160198800	28100	28100	28100	28100	0
173	20241011	162900	160198800	28100	28100	28100	28100	0
174	20241011	162800	160198800	28100	28100	28100	28100	0
175	20241011	162700	160198800	28100	28100	28100	28100	0
176	20241011	162600	160198800	28100	28100	28100	28100	0
177	20241011	162500	160198800	28100	28100	28100	28100	0
178	20241011	162400	160198800	28100	28100	28100	28100	0
179	20241011	162300	160198800	28100	28100	28100	28100	0
180	20241011	162200	160198800	28100	28100	28100	28100	0
181	20241011	162100	160198800	28100	28100	28100	28100	0
182	20241011	162000	160198800	28100	28100	28100	28100	29
183	20241011	161900	160198800	28100	28100	28100	28100	0
184	20241011	161800	160198800	28100	28100	28100	28100	0
185	20241011	161700	160198800	28100	28100	28100	28100	0
186	20241011	161600	160198800	28100	28100	28100	28100	0
187	20241011	161500	160198800	28100	28100	28100	28100	0
188	20241011	161400	160198800	28100	28100	28100	28100	0
189	20241011	161300	160198800	28100	28100	28100	28100	0
190	20241011	161200	160198800	28100	28100	28100	28100	0
191	20241011	161100	160198800	28100	28100	28100	28100	0
192	20241011	161000	160198800	28100	28100	28100	28100	0
193	20241011	160900	160198800	28100	28100	28100	28100	0
194	20241011	160800	160198800	28100	28100	28100	28100	0
195	20241011	160700	160198800	28100	28100	28100	28100	0
196	20241011	160600	160198800	28100	28100	28100	28100	0
197	20241011	160500	160198800	28100	28100	28100	28100	0
198	20241011	160400	160198800	28100	28100	28100	28100	0
199	20241011	160300	160198800	28100	28100	28100	28100	0
200	20241011	160200	160198800	28100	28100	28100	28100	0
201	20241011	160100	160198800	28100	28100	28100	28100	0
202	20241011	160000	160198800	28100	28100	28100	28100	0
203	20241011	155900	160198800	28100	28100	28100	28100	0
204	20241011	155800	160198800	28100	28100	28100	28100	0
205	20241011	155700	160198800	28100	28100	28100	28100	0
206	20241011	155600	160198800	28100	28100	28100	28100	0
207	20241011	155500	160198800	28100	28100	28100	28100	0
208	20241011	155400	160198800	28100	28100	28100	28100	0
209	20241011	155300	160198800	28100	28100	28100	28100	0
210	20241011	155200	160198800	28100	28100	28100	28100	0
211	20241011	155100	160198800	28100	28100	28100	28100	0
212	20241011	155000	160198800	28100	28100	28100	28100	29
213	20241011	154900	160198800	28100	28100	28100	28100	0
214	20241011	154800	160198800	28100	28100	28100	28100	0
215	20241011	154700	160198800	28100	28100	28100	28100	0
216	20241011	154600	160198800	28100	28100	28100	28100	0
217	20241011	154500	160198800	28100	28100	28100	28100	0
218	20241011	154400	160198800	28100	28100	28100	28100	0
219	20241011	154300	160198800	28100	28100	28100	28100	0
220	20241011	154200	160198800	28100	28100	28100	28100	0
221	20241011	154100	160198800	28100	28100	28100	28100	0
222	20241011	154000	160198800	28100	28100	28100	28100	0
223	20241011	153900	160198800	28100	28100	28100	28100	0
224	20241011	153800	160198800	28100	28100	28100	28100	0
225	20241011	153700	160198800	28100	28100	28100	28100	0
226	20241011	153600	160198800	28100	28100	28100	28100	0
227	20241011	153500	160198800	28100	28100	28100	28100	0
228	20241011	153400	160198800	28100	28100	28100	28100	0
229	20241011	153300	160198800	28100	28100	28100	28100	0
230	20241011	153200	160198800	28100	28100	28100	28100	0
231	20241011	153100	160198800	28100	28100	28100	28100	0
232	20241011	153000	160198800	28100	28100	28100	28100	29
233	20241011	152900	159383900	28000	28000	28000	28000	0
234	20241011	152800	159383900	28000	28000	28000	28000	0
235	20241011	152700	159383900	28000	28000	28000	28000	0
236	20241011	152600	159383900	28000	28000	28000	28000	0
237	20241011	152500	159383900	28000	28000	28000	28000	0
238	20241011	152400	159383900	28000	28000	28000	28000	0
239	20241011	152300	159383900	28000	28000	28000	28000	0
240	20241011	152200	159383900	28000	28000	28000	28000	0
241	20241011	152100	159383900	28000	28000	28000	28000	0
242	20241011	152000	159383900	28000	28000	28000	28000	0
243	20241011	151900	159383900	28000	28000	28000	28000	13
244	20241011	151800	159019900	28100	28100	28100	28100	0
245	20241011	151700	159019900	28100	28100	28100	28100	0
246	20241011	151600	159019900	28100	27950	28100	27950	191
247	20241011	151500	153672000	28000	28050	28050	28000	577
248	20241011	151400	137500500	28050	28050	28050	28050	7
249	20241011	151300	137304150	28050	28050	28050	28050	0
250	20241011	151200	137304150	28050	28050	28050	28050	0
251	20241011	151100	137304150	28050	28050	28050	28050	5
252	20241011	151000	137163900	28100	28100	28100	28100	0
253	20241011	150900	137163900	28100	28100	28100	28100	0
254	20241011	150800	137163900	28100	28100	28100	28100	0
255	20241011	150700	137163900	28100	28100	28100	28100	0
256	20241011	150600	137163900	28100	28100	28100	28100	0
257	20241011	150500	137163900	28100	28100	28100	28100	0
258	20241011	150400	137163900	28100	28100	28100	28100	0
259	20241011	150300	137163900	28100	28100	28100	28100	0
260	20241011	150200	137163900	28100	28100	28100	28100	0
261	20241011	150100	137163900	28100	28100	28100	28100	0
262	20241011	150000	137163900	28100	28100	28100	28100	5
263	20241011	145900	137023400	28100	28100	28100	28100	8
264	20241011	145800	136798600	28100	28100	28100	28100	0
265	20241011	145700	136798600	28100	28050	28100	28050	9
266	20241011	145600	136546100	28050	28050	28050	28050	2
267	20241011	145500	136490000	28050	28050	28050	28050	40
268	20241011	145400	135368000	28000	28000	28000	28000	0
269	20241011	145300	135368000	28000	28000	28000	28000	0
270	20241011	145200	135368000	28000	28000	28000	28000	0
271	20241011	145100	135368000	28000	28000	28000	28000	0
272	20241011	145000	135368000	28000	28050	28050	28000	20
273	20241011	144900	134807550	28050	28050	28050	28050	0
274	20241011	144800	134807550	28050	28050	28050	28050	0
275	20241011	144700	134807550	28050	28050	28050	28050	0
276	20241011	144600	134807550	28050	28050	28050	28050	0
277	20241011	144500	134807550	28050	28050	28050	28050	0
278	20241011	144400	134807550	28050	28050	28050	28050	0
279	20241011	144300	134807550	28050	28050	28050	28050	0
280	20241011	144200	134807550	28050	28050	28050	28050	0
281	20241011	144100	134807550	28050	28050	28050	28050	0
282	20241011	144000	134807550	28050	28050	28050	28050	0
283	20241011	143900	134807550	28050	28050	28050	28050	0
284	20241011	143800	134807550	28050	28050	28050	28050	0
285	20241011	143700	134807550	28050	28050	28050	28050	0
286	20241011	143600	134807550	28050	28050	28050	28050	0
287	20241011	143500	134807550	28050	28050	28050	28050	0
288	20241011	143400	134807550	28050	28050	28050	28050	0
289	20241011	143300	134807550	28050	28050	28050	28050	1
290	20241011	143200	134779500	28050	28050	28050	28050	5
291	20241011	143100	134639250	28100	28050	28100	28050	60
292	20241011	143000	132955250	28050	28050	28050	28050	0
293	20241011	142900	132955250	28050	28050	28050	28050	0
294	20241011	142800	132955250	28050	28050	28050	28050	0
295	20241011	142700	132955250	28050	28050	28050	28050	0
296	20241011	142600	132955250	28050	28050	28050	28050	0
297	20241011	142500	132955250	28050	28050	28050	28050	51
298	20241011	142400	131524700	28050	28050	28050	28050	10
299	20241011	142300	131244200	28050	28050	28050	28050	0
300	20241011	142200	131244200	28050	28050	28050	28050	0
301	20241011	142100	131244200	28050	28050	28050	28050	68
302	20241011	142000	129336800	28050	28050	28050	28050	0
303	20241011	141900	129336800	28050	28050	28050	28050	0
304	20241011	141800	129336800	28050	28050	28050	28050	24
305	20241011	141700	128663600	28050	28050	28050	28050	0
306	20241011	141600	128663600	28050	28050	28050	28050	0
307	20241011	141500	128663600	28050	28050	28050	28050	0
308	20241011	141400	128663600	28050	28050	28050	28050	0
309	20241011	141300	128663600	28050	28050	28050	28050	0
310	20241011	141200	128663600	28050	28050	28050	28050	20
311	20241011	141100	128102600	28100	28100	28100	28100	278
312	20241011	141000	120290800	28150	28150	28150	28150	0
313	20241011	140900	120290800	28150	28150	28150	28150	0
314	20241011	140800	120290800	28150	28150	28150	28150	0
315	20241011	140700	120290800	28150	28150	28150	28150	0
316	20241011	140600	120290800	28150	28150	28150	28150	0
317	20241011	140500	120290800	28150	28150	28150	28150	16
318	20241011	140400	119840400	28100	28100	28100	28100	0
319	20241011	140300	119840400	28100	28100	28100	28100	0
320	20241011	140200	119840400	28100	28100	28100	28100	33
321	20241011	140100	118913100	28150	28150	28150	28150	170
322	20241011	140000	114127600	28150	28150	28150	28150	5
323	20241011	135900	113986850	28150	28150	28150	28150	0
324	20241011	135800	113986850	28150	28150	28150	28150	0
325	20241011	135700	113986850	28150	28150	28150	28150	0
326	20241011	135600	113986850	28150	28150	28150	28150	0
327	20241011	135500	113986850	28150	28150	28150	28150	0
328	20241011	135400	113986850	28150	28150	28150	28150	0
329	20241011	135300	113986850	28150	28150	28150	28150	0
330	20241011	135200	113986850	28150	28150	28150	28150	9
331	20241011	135100	113733500	28150	28150	28150	28150	0
332	20241011	135000	113733500	28150	28150	28150	28150	0
333	20241011	134900	113733500	28150	28150	28150	28150	3
334	20241011	134800	113649050	28200	28200	28200	28200	0
335	20241011	134700	113649050	28200	28200	28200	28200	0
336	20241011	134600	113649050	28200	28200	28200	28200	0
337	20241011	134500	113649050	28200	28200	28200	28200	0
338	20241011	134400	113649050	28200	28200	28200	28200	0
339	20241011	134300	113649050	28200	28200	28200	28200	1
340	20241011	134200	113620850	28200	28200	28200	28200	0
341	20241011	134100	113620850	28200	28200	28200	28200	0
342	20241011	134000	113620850	28200	28200	28200	28200	0
343	20241011	133900	113620850	28200	28200	28200	28200	0
344	20241011	133800	113620850	28200	28200	28200	28200	2
345	20241011	133700	113564450	28200	28200	28200	28200	0
346	20241011	133600	113564450	28200	28200	28200	28200	0
347	20241011	133500	113564450	28200	28200	28200	28200	8
348	20241011	133400	113338850	28200	28200	28200	28200	0
349	20241011	133300	113338850	28200	28200	28200	28200	179
350	20241011	133200	108291050	28200	28200	28200	28200	0
351	20241011	133100	108291050	28200	28200	28200	28200	84
352	20241011	133000	105922250	28200	28200	28200	28200	12
353	20241011	132900	105583850	28200	28200	28200	28200	4
354	20241011	132800	105471050	28250	28250	28250	28250	0
355	20241011	132700	105471050	28250	28250	28250	28250	2
356	20241011	132600	105414550	28250	28250	28250	28250	0
357	20241011	132500	105414550	28250	28250	28250	28250	0
358	20241011	132400	105414550	28250	28250	28250	28250	0
359	20241011	132300	105414550	28250	28250	28250	28250	0
360	20241011	132200	105414550	28250	28250	28250	28250	0
361	20241011	132100	105414550	28250	28250	28250	28250	0
362	20241011	132000	105414550	28250	28250	28250	28250	0
363	20241011	131900	105414550	28250	28250	28250	28250	0
364	20241011	131800	105414550	28250	28250	28250	28250	0
365	20241011	131700	105414550	28250	28250	28250	28250	0
366	20241011	131600	105414550	28250	28250	28250	28250	1
367	20241011	131500	105386300	28250	28200	28250	28200	69
368	20241011	131400	103440250	28200	28200	28200	28200	36
369	20241011	131300	102425050	28200	28200	28200	28200	32
370	20241011	131200	101522650	28150	28150	28150	28150	165
371	20241011	131100	96877900	28000	28000	28000	28000	0
372	20241011	131000	96877900	28000	28000	28000	28000	0
373	20241011	130900	96877900	28000	28000	28000	28000	0
374	20241011	130800	96877900	28000	28000	28000	28000	1
375	20241011	130700	96849900	28000	28000	28000	28000	0
376	20241011	130600	96849900	28000	28000	28000	28000	0
377	20241011	130500	96849900	28000	28000	28000	28000	0
378	20241011	130400	96849900	28000	28100	28100	28000	100
379	20241011	130300	94049800	28150	28150	28150	28150	17
380	20241011	130200	93571250	28150	28150	28150	28150	100
381	20241011	130100	90756250	28100	28100	28100	28100	4
382	20241011	130000	90643850	28100	28100	28100	28100	0
383	20241011	125900	90643850	28100	28100	28100	28100	0
384	20241011	125800	90643850	28100	28100	28100	28100	11
385	20241011	125700	90334750	28100	28100	28100	28100	0
386	20241011	125600	90334750	28100	28100	28100	28100	0
387	20241011	125500	90334750	28100	28100	28100	28100	0
388	20241011	125400	90334750	28100	28100	28100	28100	11
389	20241011	125300	90025650	28150	28150	28150	28150	0
390	20241011	125200	90025650	28150	28150	28150	28150	0
391	20241011	125100	90025650	28150	28150	28150	28150	0
392	20241011	125000	90025650	28150	28150	28150	28150	0
393	20241011	124900	90025650	28150	28150	28150	28150	0
394	20241011	124800	90025650	28150	28150	28150	28150	0
395	20241011	124700	90025650	28150	28150	28150	28150	0
396	20241011	124600	90025650	28150	28150	28150	28150	40
397	20241011	124500	88899650	28150	28150	28150	28150	120
398	20241011	124400	85521650	28150	28100	28150	28100	469
399	20241011	124300	72337750	28100	28100	28100	28100	0
400	20241011	124200	72337750	28100	28100	28100	28100	0
401	20241011	124100	72337750	28100	28100	28100	28100	0
402	20241011	124000	72337750	28100	28100	28100	28100	30
403	20241011	123900	71494750	28100	28100	28100	28100	0
404	20241011	123800	71494750	28100	28000	28100	28000	22
405	20241011	123700	70878650	28100	28050	28100	28000	34
406	20241011	123600	69924150	28050	28050	28050	28050	14
407	20241011	123500	69531450	28000	28000	28000	28000	0
408	20241011	123400	69531450	28000	28000	28000	28000	0
409	20241011	123300	69531450	28000	28000	28000	28000	0
410	20241011	123200	69531450	28000	28050	28050	28000	14
411	20241011	123100	69139400	28100	28100	28100	28100	1
412	20241011	123000	69111300	28100	28100	28100	28100	0
413	20241011	122900	69111300	28100	28100	28100	28100	1
414	20241011	122800	69083200	28100	28100	28100	28100	0
415	20241011	122700	69083200	28100	28100	28100	28100	0
416	20241011	122600	69083200	28100	28100	28100	28100	0
417	20241011	122500	69083200	28100	28100	28100	28100	0
418	20241011	122400	69083200	28100	28100	28100	28100	0
419	20241011	122300	69083200	28100	28100	28100	28100	0
420	20241011	122200	69083200	28100	28100	28100	28100	0
421	20241011	122100	69083200	28100	28100	28100	28100	0
422	20241011	122000	69083200	28100	28100	28100	28100	0
423	20241011	121900	69083200	28100	28100	28100	28100	0
424	20241011	121800	69083200	28100	28100	28100	28100	0
425	20241011	121700	69083200	28100	28100	28100	28100	0
426	20241011	121600	69083200	28100	28100	28100	28100	0
427	20241011	121500	69083200	28100	28100	28100	28100	1
428	20241011	121400	69055100	28000	28000	28000	28000	0
429	20241011	121300	69055100	28000	28000	28000	28000	0
430	20241011	121200	69055100	28000	28000	28000	28000	0
431	20241011	121100	69055100	28000	28000	28000	28000	0
432	20241011	121000	69055100	28000	28000	28000	28000	0
433	20241011	120900	69055100	28000	28000	28000	28000	0
434	20241011	120800	69055100	28000	28000	28000	28000	0
435	20241011	120700	69055100	28000	28000	28000	28000	41
436	20241011	120600	67907100	28050	28050	28050	28050	14
437	20241011	120500	67514400	28050	28050	28050	28050	0
438	20241011	120400	67514400	28050	28050	28050	28050	0
439	20241011	120300	67514400	28050	28050	28050	28050	0
440	20241011	120200	67514400	28050	28050	28050	28050	0
441	20241011	120100	67514400	28050	28050	28050	28050	0
442	20241011	120000	67514400	28050	28050	28050	28050	0
443	20241011	115900	67514400	28050	28050	28050	28050	0
444	20241011	115800	67514400	28050	28050	28050	28050	0
445	20241011	115700	67514400	28050	28050	28050	28050	0
446	20241011	115600	67514400	28050	28050	28050	28050	0
447	20241011	115500	67514400	28050	28050	28050	28050	0
448	20241011	115400	67514400	28050	28050	28050	28050	0
449	20241011	115300	67514400	28050	28100	28100	28050	12
450	20241011	115200	67177700	28100	28100	28100	28100	0
451	20241011	115100	67177700	28100	28100	28100	28100	0
452	20241011	115000	67177700	28100	28100	28100	28100	0
453	20241011	114900	67177700	28100	28100	28100	28100	0
454	20241011	114800	67177700	28100	28100	28100	28100	0
455	20241011	114700	67177700	28100	28100	28100	28100	0
456	20241011	114600	67177700	28100	28100	28100	28100	0
457	20241011	114500	67177700	28100	28100	28100	28100	0
458	20241011	114400	67177700	28100	28100	28100	28100	0
459	20241011	114300	67177700	28100	28100	28100	28100	0
460	20241011	114200	67177700	28100	28100	28100	28100	0
461	20241011	114100	67177700	28100	28100	28100	28100	0
462	20241011	114000	67177700	28100	28100	28100	28100	1
463	20241011	113900	67149600	28100	28100	28100	28100	10
464	20241011	113800	66868600	28100	28100	28100	28100	0
465	20241011	113700	66868600	28100	28100	28100	28100	10
466	20241011	113600	66587600	28150	28150	28150	28150	0
467	20241011	113500	66587600	28150	28050	28150	28050	43
468	20241011	113400	65381150	28050	28050	28050	28050	17
469	20241011	113300	64904300	28100	28100	28100	28100	43
470	20241011	113200	63696000	28150	28150	28150	28150	0
471	20241011	113100	63696000	28150	28100	28150	28100	103
472	20241011	113000	60796650	28150	28150	28150	28150	0
473	20241011	112900	60796650	28150	28150	28150	28150	0
474	20241011	112800	60796650	28150	28150	28150	28150	0
475	20241011	112700	60796650	28150	28150	28150	28150	1
476	20241011	112600	60768500	28150	28150	28150	28150	0
477	20241011	112500	60768500	28150	28150	28150	28150	0
478	20241011	112400	60768500	28150	28150	28150	28150	0
479	20241011	112300	60768500	28150	28150	28150	28150	50
480	20241011	112200	59361000	28150	28150	28150	28150	103
481	20241011	112100	56461550	28150	28150	28150	28150	0
482	20241011	112000	56461550	28150	28150	28150	28150	0
483	20241011	111900	56461550	28150	28150	28150	28150	0
484	20241011	111800	56461550	28150	28150	28150	28150	0
485	20241011	111700	56461550	28150	28150	28150	28150	0
486	20241011	111600	56461550	28150	28150	28150	28150	0
487	20241011	111500	56461550	28150	28150	28150	28150	0
488	20241011	111400	56461550	28150	28150	28150	28150	0
489	20241011	111300	56461550	28150	28150	28150	28150	0
490	20241011	111200	56461550	28150	28150	28150	28150	0
491	20241011	111100	56461550	28150	28150	28150	28150	0
492	20241011	111000	56461550	28150	28150	28150	28150	0
493	20241011	110900	56461550	28150	28150	28150	28150	0
494	20241011	110800	56461550	28150	28150	28150	28150	0
495	20241011	110700	56461550	28150	28150	28150	28150	0
496	20241011	110600	56461550	28150	28150	28150	28150	0
497	20241011	110500	56461550	28150	28150	28150	28150	0
498	20241011	110400	56461550	28150	28150	28150	28150	0
499	20241011	110300	56461550	28150	28150	28150	28150	0
500	20241011	110200	56461550	28150	28150	28150	28150	0
501	20241011	110100	56461550	28150	28150	28150	28150	0
502	20241011	110000	56461550	28150	28150	28150	28150	0
503	20241011	105900	56461550	28150	28150	28150	28150	0
504	20241011	105800	56461550	28150	28150	28150	28150	10
505	20241011	105700	56180050	28150	28150	28150	28150	0
506	20241011	105600	56180050	28150	28150	28150	28150	13
507	20241011	105500	55814100	28150	28150	28150	28150	0
508	20241011	105400	55814100	28150	28150	28150	28150	0
509	20241011	105300	55814100	28150	28150	28150	28150	0
510	20241011	105200	55814100	28150	28150	28150	28150	0
511	20241011	105100	55814100	28150	28150	28150	28150	0
512	20241011	105000	55814100	28150	28150	28150	28150	20
513	20241011	104900	55251100	28150	28050	28150	28050	2
514	20241011	104800	55194900	28100	28100	28100	28100	1
515	20241011	104700	55166800	28100	28100	28100	28100	0
516	20241011	104600	55166800	28100	28100	28100	28100	0
517	20241011	104500	55166800	28100	28100	28100	28100	0
518	20241011	104400	55166800	28100	28100	28100	28100	0
519	20241011	104300	55166800	28100	28100	28100	28100	0
520	20241011	104200	55166800	28100	28100	28100	28100	76
521	20241011	104100	53031200	28100	28100	28100	28100	0
522	20241011	104000	53031200	28100	28100	28100	28100	0
523	20241011	103900	53031200	28100	28100	28100	28100	1
524	20241011	103800	53003100	28150	28150	28150	28150	0
525	20241011	103700	53003100	28150	28200	28200	28150	192
526	20241011	103600	47598150	28200	28200	28200	28200	0
527	20241011	103500	47598150	28200	28200	28200	28200	0
528	20241011	103400	47598150	28200	28200	28200	28200	0
529	20241011	103300	47598150	28200	28200	28200	28200	0
530	20241011	103200	47598150	28200	28200	28200	28200	0
531	20241011	103100	47598150	28200	28200	28200	28200	0
532	20241011	103000	47598150	28200	28200	28200	28200	0
533	20241011	102900	47598150	28200	28200	28200	28200	0
534	20241011	102800	47598150	28200	28200	28200	28200	0
535	20241011	102700	47598150	28200	28200	28200	28200	0
536	20241011	102600	47598150	28200	28200	28200	28200	0
537	20241011	102500	47598150	28200	28200	28200	28200	0
538	20241011	102400	47598150	28200	28200	28200	28200	0
539	20241011	102300	47598150	28200	28200	28200	28200	0
540	20241011	102200	47598150	28200	28150	28200	28150	2
541	20241011	102100	47541800	28200	28200	28200	28200	0
542	20241011	102000	47541800	28200	28200	28200	28200	9
543	20241011	101900	47288000	28200	28200	28200	28200	0
544	20241011	101800	47288000	28200	28200	28200	28200	0
545	20241011	101700	47288000	28200	28200	28200	28200	1
546	20241011	101600	47259800	28200	28150	28200	28150	2
547	20241011	101500	47203450	28150	28150	28150	28150	0
548	20241011	101400	47203450	28150	28150	28150	28150	2
549	20241011	101300	47147150	28150	28150	28150	28150	52
550	20241011	101200	45683350	28150	28150	28150	28150	4
551	20241011	101100	45570750	28150	28150	28150	28150	0
552	20241011	101000	45570750	28150	28150	28150	28150	25
553	20241011	100900	44867000	28100	28100	28100	28100	0
554	20241011	100800	44867000	28100	28100	28100	28100	9
555	20241011	100700	44614100	28100	28100	28100	28100	103
556	20241011	100600	41719800	28100	28100	28100	28100	0
557	20241011	100500	41719800	28100	28100	28100	28100	0
558	20241011	100400	41719800	28100	28100	28100	28100	0
559	20241011	100300	41719800	28100	28100	28100	28100	4
560	20241011	100200	41607400	28100	28100	28100	28100	0
561	20241011	100100	41607400	28100	28100	28100	28100	0
562	20241011	100000	41607400	28100	28100	28100	28050	210
563	20241011	095900	35706450	28050	28050	28050	28050	0
564	20241011	095800	35706450	28050	28050	28050	28050	0
565	20241011	095700	35706450	28050	28050	28050	28050	0
566	20241011	095600	35706450	28050	28050	28050	28050	104
567	20241011	095500	32789250	28100	28100	28100	28100	0
568	20241011	095400	32789250	28100	28100	28100	28100	1
569	20241011	095300	32761150	28100	28100	28100	28100	0
570	20241011	095200	32761150	28100	28100	28100	28100	0
571	20241011	095100	32761150	28100	28100	28100	28100	0
572	20241011	095000	32761150	28100	28100	28100	28100	50
573	20241011	094900	31356150	28000	28000	28000	28000	0
574	20241011	094800	31356150	28000	28000	28000	28000	0
575	20241011	094700	31356150	28000	28000	28000	28000	18
576	20241011	094600	30852150	28050	28050	28050	28050	120
577	20241011	094500	27486150	28100	28100	28100	28000	324
578	20241011	094400	18389650	28050	28050	28050	28050	0
579	20241011	094300	18389650	28050	28050	28050	28050	81
580	20241011	094200	16117600	28000	28000	28000	28000	0
581	20241011	094100	16117600	28000	28000	28000	28000	0
582	20241011	094000	16117600	28000	28000	28000	28000	0
583	20241011	093900	16117600	28000	28000	28000	28000	1
584	20241011	093800	16089600	28000	28000	28000	28000	0
585	20241011	093700	16089600	28000	28000	28000	28000	0
586	20241011	093600	16089600	28000	28000	28000	28000	4
587	20241011	093500	15977600	28000	28000	28000	28000	0
588	20241011	093400	15977600	28000	28000	28000	28000	0
589	20241011	093300	15977600	28000	28000	28000	28000	22
590	20241011	093200	15361600	28050	28050	28050	28050	23
591	20241011	093100	14716450	28050	28050	28050	28050	64
592	20241011	093000	12921250	28000	28050	28050	28000	114
593	20241011	092900	9723600	28000	28000	28000	28000	76
594	20241011	092800	7595600	27950	27950	27950	27950	10
595	20241011	092700	7316100	28000	28000	28000	28000	16
596	20241011	092600	6868100	27950	27950	27950	27950	111
597	20241011	092500	3765650	27950	27950	27950	27950	0
598	20241011	092400	3765650	27950	27950	27950	27950	71
599	20241011	092300	1781200	27900	27900	27900	27900	5
600	20241011	092200	1641700	27950	27950	27950	27950	0
601	20241011	092100	1641700	27950	27950	27950	27950	0
602	20241011	092000	1641700	27950	27950	27950	27950	0
603	20241011	091900	1641700	27950	27950	27950	27950	0
604	20241011	091800	1641700	27950	27950	27950	27950	0
605	20241011	091700	1641700	27950	27950	27950	27950	4
606	20241011	091600	1529900	27800	27800	27800	27800	0
607	20241011	091500	1529900	27800	27800	27800	27800	0
608	20241011	091400	1529900	27800	27800	27800	27800	0
609	20241011	091300	1529900	27800	27800	27800	27800	0
610	20241011	091200	1529900	27800	27800	27800	27800	0
611	20241011	091100	1529900	27800	27800	27800	27800	0
612	20241011	091000	1529900	27800	27800	27800	27800	0
613	20241011	090900	1529900	27800	27800	27800	27800	0
614	20241011	090800	1529900	27800	27800	27800	27800	0
615	20241011	090700	1529900	27800	27800	27800	27800	0
616	20241011	090600	1529900	27800	27800	27800	27800	36
617	20241011	090500	529100	27950	27950	27950	27950	1
618	20241011	090400	501150	27950	27950	27950	27950	0
619	20241011	090300	501150	27950	27950	27950	27950	0
620	20241011	090200	501150	27950	27900	27950	27900	3
621	20241011	090100	417400	27750	27750	27750	27750	7
622	20241011	090000	223150	27950	27850	27950	27850	8