KissMeData/001940/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183500	171455650	21000	21000	21000	21000	603
3	20231027	183400	171455650	21000	21000	21000	21000	0
4	20231027	183300	171455650	21000	21000	21000	21000	0
5	20231027	183200	171455650	21000	21000	21000	21000	0
6	20231027	183100	171455650	21000	21000	21000	21000	0
7	20231027	183000	171455650	21000	21000	21000	21000	0
8	20231027	182900	171455650	21000	21000	21000	21000	0
9	20231027	182800	171455650	21000	21000	21000	21000	0
10	20231027	182700	171455650	21000	21000	21000	21000	0
11	20231027	182600	171455650	21000	21000	21000	21000	0
12	20231027	182500	171455650	21000	21000	21000	21000	0
13	20231027	182400	171455650	21000	21000	21000	21000	0
14	20231027	182300	171455650	21000	21000	21000	21000	0
15	20231027	182200	171455650	21000	21000	21000	21000	0
16	20231027	182100	171455650	21000	21000	21000	21000	0
17	20231027	182000	171455650	21000	21000	21000	21000	0
18	20231027	181900	171455650	21000	21000	21000	21000	0
19	20231027	181800	171455650	21000	21000	21000	21000	0
20	20231027	181700	171455650	21000	21000	21000	21000	0
21	20231027	181600	171455650	21000	21000	21000	21000	0
22	20231027	181500	171455650	21000	21000	21000	21000	0
23	20231027	181400	171455650	21000	21000	21000	21000	0
24	20231027	181300	171455650	21000	21000	21000	21000	0
25	20231027	181200	171455650	21000	21000	21000	21000	0
26	20231027	181100	171455650	21000	21000	21000	21000	0
27	20231027	181000	171455650	21000	21000	21000	21000	0
28	20231027	180900	171455650	21000	21000	21000	21000	0
29	20231027	180800	171455650	21000	21000	21000	21000	0
30	20231027	180700	171455650	21000	21000	21000	21000	0
31	20231027	180600	171455650	21000	21000	21000	21000	0
32	20231027	180500	171455650	21000	21000	21000	21000	603
33	20231027	180400	171455650	21000	21000	21000	21000	0
34	20231027	180300	171455650	21000	21000	21000	21000	0
35	20231027	180200	171455650	21000	21000	21000	21000	0
36	20231027	180100	171455650	21000	21000	21000	21000	0
37	20231027	180000	171455650	21000	21000	21000	21000	0
38	20231027	175900	171455650	21000	21000	21000	21000	0
39	20231027	175800	171455650	21000	21000	21000	21000	0
40	20231027	175700	171455650	21000	21000	21000	21000	0
41	20231027	175600	171455650	21000	21000	21000	21000	0
42	20231027	175500	171455650	21000	21000	21000	21000	0
43	20231027	175400	171455650	21000	21000	21000	21000	0
44	20231027	175300	171455650	21000	21000	21000	21000	0
45	20231027	175200	171455650	21000	21000	21000	21000	0
46	20231027	175100	171455650	21000	21000	21000	21000	0
47	20231027	175000	171455650	21000	21000	21000	21000	0
48	20231027	174900	171455650	21000	21000	21000	21000	0
49	20231027	174800	171455650	21000	21000	21000	21000	0
50	20231027	174700	171455650	21000	21000	21000	21000	0
51	20231027	174600	171455650	21000	21000	21000	21000	0
52	20231027	174500	171455650	21000	21000	21000	21000	0
53	20231027	174400	171455650	21000	21000	21000	21000	0
54	20231027	174300	171455650	21000	21000	21000	21000	0
55	20231027	174200	171455650	21000	21000	21000	21000	0
56	20231027	174100	171455650	21000	21000	21000	21000	0
57	20231027	174000	171455650	21000	21000	21000	21000	0
58	20231027	173900	171455650	21000	21000	21000	21000	0
59	20231027	173800	171455650	21000	21000	21000	21000	0
60	20231027	173700	171455650	21000	21000	21000	21000	0
61	20231027	173600	171455650	21000	21000	21000	21000	0
62	20231027	173500	171455650	21000	21000	21000	21000	603
63	20231027	173400	171455650	21000	21000	21000	21000	0
64	20231027	173300	171455650	21000	21000	21000	21000	0
65	20231027	173200	171455650	21000	21000	21000	21000	0
66	20231027	173100	171455650	21000	21000	21000	21000	0
67	20231027	173000	171455650	21000	21000	21000	21000	0
68	20231027	172900	171455650	21000	21000	21000	21000	0
69	20231027	172800	171455650	21000	21000	21000	21000	0
70	20231027	172700	171455650	21000	21000	21000	21000	0
71	20231027	172600	171455650	21000	21000	21000	21000	0
72	20231027	172500	171455650	21000	21000	21000	21000	0
73	20231027	172400	171455650	21000	21000	21000	21000	0
74	20231027	172300	171455650	21000	21000	21000	21000	0
75	20231027	172200	171455650	21000	21000	21000	21000	0
76	20231027	172100	171455650	21000	21000	21000	21000	0
77	20231027	172000	171455650	21000	21000	21000	21000	0
78	20231027	171900	171455650	21000	21000	21000	21000	0
79	20231027	171800	171455650	21000	21000	21000	21000	0
80	20231027	171700	171455650	21000	21000	21000	21000	0
81	20231027	171600	171455650	21000	21000	21000	21000	0
82	20231027	171500	171455650	21000	21000	21000	21000	0
83	20231027	171400	171455650	21000	21000	21000	21000	0
84	20231027	171300	171455650	21000	21000	21000	21000	0
85	20231027	171200	171455650	21000	21000	21000	21000	0
86	20231027	171100	171455650	21000	21000	21000	21000	0
87	20231027	171000	171455650	21000	21000	21000	21000	0
88	20231027	170900	171455650	21000	21000	21000	21000	0
89	20231027	170800	171455650	21000	21000	21000	21000	0
90	20231027	170700	171455650	21000	21000	21000	21000	0
91	20231027	170600	171455650	21000	21000	21000	21000	0
92	20231027	170500	171455650	21000	21000	21000	21000	603
93	20231027	170400	171455650	21000	21000	21000	21000	0
94	20231027	170300	171455650	21000	21000	21000	21000	0
95	20231027	170200	171455650	21000	21000	21000	21000	0
96	20231027	170100	171455650	21000	21000	21000	21000	0
97	20231027	170000	171455650	21000	21000	21000	21000	0
98	20231027	165900	171455650	21000	21000	21000	21000	0
99	20231027	165800	171455650	21000	21000	21000	21000	0
100	20231027	165700	171455650	21000	21000	21000	21000	0
101	20231027	165600	171455650	21000	21000	21000	21000	0
102	20231027	165500	171455650	21000	21000	21000	21000	0
103	20231027	165400	171455650	21000	21000	21000	21000	0
104	20231027	165300	171455650	21000	21000	21000	21000	0
105	20231027	165200	171455650	21000	21000	21000	21000	0
106	20231027	165100	171455650	21000	21000	21000	21000	0
107	20231027	165000	171455650	21000	21000	21000	21000	0
108	20231027	164900	171455650	21000	21000	21000	21000	0
109	20231027	164800	171455650	21000	21000	21000	21000	0
110	20231027	164700	171455650	21000	21000	21000	21000	0
111	20231027	164600	171455650	21000	21000	21000	21000	0
112	20231027	164500	171455650	21000	21000	21000	21000	0
113	20231027	164400	171455650	21000	21000	21000	21000	0
114	20231027	164300	171455650	21000	21000	21000	21000	0
115	20231027	164200	171455650	21000	21000	21000	21000	0
116	20231027	164100	171455650	21000	21000	21000	21000	0
117	20231027	164000	171455650	21000	21000	21000	21000	0
118	20231027	163900	171455650	21000	21000	21000	21000	0
119	20231027	163800	171455650	21000	21000	21000	21000	0
120	20231027	163700	171455650	21000	21000	21000	21000	0
121	20231027	163600	171455650	21000	21000	21000	21000	0
122	20231027	163500	171455650	21000	21000	21000	21000	603
123	20231027	163400	171455650	21000	21000	21000	21000	0
124	20231027	163300	171455650	21000	21000	21000	21000	0
125	20231027	163200	171455650	21000	21000	21000	21000	0
126	20231027	163100	171455650	21000	21000	21000	21000	0
127	20231027	163000	171455650	21000	21000	21000	21000	0
128	20231027	162900	171455650	21000	21000	21000	21000	0
129	20231027	162800	171455650	21000	21000	21000	21000	0
130	20231027	162700	171455650	21000	21000	21000	21000	0
131	20231027	162600	171455650	21000	21000	21000	21000	0
132	20231027	162500	171455650	21000	21000	21000	21000	0
133	20231027	162400	171455650	21000	21000	21000	21000	0
134	20231027	162300	171455650	21000	21000	21000	21000	0
135	20231027	162200	171455650	21000	21000	21000	21000	0
136	20231027	162100	171455650	21000	21000	21000	21000	0
137	20231027	162000	171455650	21000	21000	21000	21000	0
138	20231027	161900	171455650	21000	21000	21000	21000	0
139	20231027	161800	171455650	21000	21000	21000	21000	0
140	20231027	161700	171455650	21000	21000	21000	21000	0
141	20231027	161600	171455650	21000	21000	21000	21000	0
142	20231027	161500	171455650	21000	21000	21000	21000	0
143	20231027	161400	171455650	21000	21000	21000	21000	0
144	20231027	161300	171455650	21000	21000	21000	21000	0
145	20231027	161200	171455650	21000	21000	21000	21000	0
146	20231027	161100	171455650	21000	21000	21000	21000	0
147	20231027	161000	171455650	21000	21000	21000	21000	0
148	20231027	160900	171455650	21000	21000	21000	21000	0
149	20231027	160800	171455650	21000	21000	21000	21000	0
150	20231027	160700	171455650	21000	21000	21000	21000	0
151	20231027	160600	171455650	21000	21000	21000	21000	0
152	20231027	160500	171455650	21000	21000	21000	21000	603
153	20231027	160400	171455650	21000	21000	21000	21000	0
154	20231027	160300	171455650	21000	21000	21000	21000	0
155	20231027	160200	171455650	21000	21000	21000	21000	0
156	20231027	160100	171455650	21000	21000	21000	21000	0
157	20231027	160000	171455650	21000	21000	21000	21000	0
158	20231027	155900	171455650	21000	21000	21000	21000	0
159	20231027	155800	171455650	21000	21000	21000	21000	0
160	20231027	155700	171455650	21000	21000	21000	21000	0
161	20231027	155600	171455650	21000	21000	21000	21000	0
162	20231027	155500	171455650	21000	21000	21000	21000	0
163	20231027	155400	171455650	21000	21000	21000	21000	0
164	20231027	155300	171455650	21000	21000	21000	21000	0
165	20231027	155200	171455650	21000	21000	21000	21000	0
166	20231027	155100	171455650	21000	21000	21000	21000	0
167	20231027	155000	171455650	21000	21000	21000	21000	0
168	20231027	154900	171455650	21000	21000	21000	21000	0
169	20231027	154800	171455650	21000	21000	21000	21000	0
170	20231027	154700	171455650	21000	21000	21000	21000	0
171	20231027	154600	171455650	21000	21000	21000	21000	0
172	20231027	154500	171455650	21000	21000	21000	21000	0
173	20231027	154400	171455650	21000	21000	21000	21000	0
174	20231027	154300	171455650	21000	21000	21000	21000	0
175	20231027	154200	171455650	21000	21000	21000	21000	0
176	20231027	154100	171455650	21000	21000	21000	21000	0
177	20231027	154000	171455650	21000	21000	21000	21000	0
178	20231027	153900	171455650	21000	21000	21000	21000	0
179	20231027	153800	171455650	21000	21000	21000	21000	0
180	20231027	153700	171455650	21000	21000	21000	21000	0
181	20231027	153600	171455650	21000	21000	21000	21000	0
182	20231027	153500	171455650	21000	21000	21000	21000	603
183	20231027	153400	171455650	21000	21000	21000	21000	0
184	20231027	153300	171455650	21000	21000	21000	21000	0
185	20231027	153200	171455650	21000	21000	21000	21000	0
186	20231027	153100	171455650	21000	21000	21000	21000	0
187	20231027	153000	171455650	21000	21000	21000	21000	603
188	20231027	152900	158792650	21050	21050	21050	21050	0
189	20231027	152800	158792650	21050	21050	21050	21050	0
190	20231027	152700	158792650	21050	21050	21050	21050	0
191	20231027	152600	158792650	21050	21050	21050	21050	0
192	20231027	152500	158792650	21050	21050	21050	21050	0
193	20231027	152400	158792650	21050	21050	21050	21050	0
194	20231027	152300	158792650	21050	21050	21050	21050	0
195	20231027	152200	158792650	21050	21050	21050	21050	0
196	20231027	152100	158792650	21050	21050	21050	21050	0
197	20231027	152000	158792650	21050	21050	21050	21050	0
198	20231027	151900	158792650	21050	21050	21050	21050	1
199	20231027	151800	158771600	21050	21000	21050	21000	31
200	20231027	151700	158120550	21050	21050	21050	21050	0
201	20231027	151600	158120550	21050	21000	21050	21000	91
202	20231027	151500	156209500	21000	21000	21000	21000	0
203	20231027	151400	156209500	21000	21050	21050	21000	423
204	20231027	151300	147320400	21000	21000	21000	21000	0
205	20231027	151200	147320400	21000	21000	21000	21000	0
206	20231027	151100	147320400	21000	21000	21000	21000	0
207	20231027	151000	147320400	21000	21000	21000	21000	0
208	20231027	150900	147320400	21000	21000	21000	21000	1
209	20231027	150800	147299400	21100	21100	21100	21100	0
210	20231027	150700	147299400	21100	21050	21100	21050	113
211	20231027	150600	144915150	21050	21050	21050	21050	75
212	20231027	150500	143336400	21050	21050	21050	21050	0
213	20231027	150400	143336400	21050	21050	21050	21050	0
214	20231027	150300	143336400	21050	21050	21050	21050	1
215	20231027	150200	143315350	21050	21050	21050	21050	370
216	20231027	150100	135526850	21050	21050	21050	21050	400
217	20231027	150000	127106850	21050	21050	21050	21050	0
218	20231027	145900	127106850	21050	21050	21050	21050	0
219	20231027	145800	127106850	21050	21050	21050	21050	0
220	20231027	145700	127106850	21050	21050	21050	21050	2
221	20231027	145600	127064750	21100	21100	21100	21100	0
222	20231027	145500	127064750	21100	21100	21100	21100	0
223	20231027	145400	127064750	21100	21100	21100	21100	107
224	20231027	145300	124807050	21050	21050	21050	21050	0
225	20231027	145200	124807050	21050	21050	21050	21050	135
226	20231027	145100	121965300	21000	21000	21000	21000	1
227	20231027	145000	121944300	21000	21000	21000	21000	50
228	20231027	144900	120894300	21000	21000	21000	21000	0
229	20231027	144800	120894300	21000	21000	21000	21000	41
230	20231027	144700	120033300	21000	21000	21000	21000	0
231	20231027	144600	120033300	21000	21000	21000	21000	0
232	20231027	144500	120033300	21000	21000	21000	21000	1
233	20231027	144400	120012300	21000	21000	21000	21000	0
234	20231027	144300	120012300	21000	21000	21000	21000	0
235	20231027	144200	120012300	21000	21000	21000	21000	0
236	20231027	144100	120012300	21000	21000	21000	21000	0
237	20231027	144000	120012300	21000	21000	21000	21000	1
238	20231027	143900	119991300	21000	21000	21000	21000	1
239	20231027	143800	119970300	21000	21050	21050	21000	66
240	20231027	143700	118581050	21050	21050	21050	21050	0
241	20231027	143600	118581050	21050	21050	21050	21050	0
242	20231027	143500	118581050	21050	21050	21050	21050	1
243	20231027	143400	118560000	21050	21050	21050	21050	6
244	20231027	143300	118433700	21100	21100	21100	21100	0
245	20231027	143200	118433700	21100	21100	21100	21100	0
246	20231027	143100	118433700	21100	21100	21100	21100	0
247	20231027	143000	118433700	21100	21100	21100	21100	13
248	20231027	142900	118159400	21050	21050	21050	21050	0
249	20231027	142800	118159400	21050	21050	21050	21050	1
250	20231027	142700	118138350	21050	21050	21050	21050	0
251	20231027	142600	118138350	21050	21050	21050	21050	0
252	20231027	142500	118138350	21050	21050	21050	21050	0
253	20231027	142400	118138350	21050	21050	21050	21050	0
254	20231027	142300	118138350	21050	21050	21050	21050	0
255	20231027	142200	118138350	21050	21050	21050	21050	2
256	20231027	142100	118096250	21050	21050	21050	21050	0
257	20231027	142000	118096250	21050	21050	21050	21050	0
258	20231027	141900	118096250	21050	21050	21050	21050	0
259	20231027	141800	118096250	21050	21050	21050	21050	0
260	20231027	141700	118096250	21050	21050	21050	21050	0
261	20231027	141600	118096250	21050	21050	21050	21050	0
262	20231027	141500	118096250	21050	21050	21050	21050	0
263	20231027	141400	118096250	21050	21050	21050	21050	0
264	20231027	141300	118096250	21050	21050	21050	21050	0
265	20231027	141200	118096250	21050	21050	21050	21050	62
266	20231027	141100	116791150	21050	21050	21050	21050	0
267	20231027	141000	116791150	21050	21050	21050	21050	1
268	20231027	140900	116770100	21050	21050	21050	21050	0
269	20231027	140800	116770100	21050	21050	21050	21050	0
270	20231027	140700	116770100	21050	21050	21050	21050	0
271	20231027	140600	116770100	21050	21050	21050	21050	0
272	20231027	140500	116770100	21050	21050	21050	21050	0
273	20231027	140400	116770100	21050	21050	21050	21050	0
274	20231027	140300	116770100	21050	21050	21050	21050	0
275	20231027	140200	116770100	21050	21050	21050	21050	0
276	20231027	140100	116770100	21050	21050	21050	21050	0
277	20231027	140000	116770100	21050	21050	21050	21050	0
278	20231027	135900	116770100	21050	21050	21050	21050	0
279	20231027	135800	116770100	21050	21050	21050	21050	0
280	20231027	135700	116770100	21050	21050	21050	21050	0
281	20231027	135600	116770100	21050	21050	21050	21050	0
282	20231027	135500	116770100	21050	21050	21050	21050	0
283	20231027	135400	116770100	21050	21050	21050	21050	0
284	20231027	135300	116770100	21050	21050	21050	21050	0
285	20231027	135200	116770100	21050	21050	21050	21050	0
286	20231027	135100	116770100	21050	21050	21050	21050	22
287	20231027	135000	116307000	21100	21100	21100	21100	11
288	20231027	134900	116074900	21100	21100	21100	21100	0
289	20231027	134800	116074900	21100	21100	21100	21100	0
290	20231027	134700	116074900	21100	21100	21100	21100	0
291	20231027	134600	116074900	21100	21100	21100	21100	0
292	20231027	134500	116074900	21100	21100	21100	21100	0
293	20231027	134400	116074900	21100	21100	21100	21100	0
294	20231027	134300	116074900	21100	21100	21100	21100	0
295	20231027	134200	116074900	21100	21100	21100	21100	0
296	20231027	134100	116074900	21100	21100	21100	21100	0
297	20231027	134000	116074900	21100	21100	21100	21100	0
298	20231027	133900	116074900	21100	21100	21100	21100	0
299	20231027	133800	116074900	21100	21100	21100	21100	0
300	20231027	133700	116074900	21100	21100	21100	21100	0
301	20231027	133600	116074900	21100	21100	21100	21100	0
302	20231027	133500	116074900	21100	21100	21100	21100	0
303	20231027	133400	116074900	21100	21100	21100	21100	0
304	20231027	133300	116074900	21100	21100	21100	21100	0
305	20231027	133200	116074900	21100	21100	21100	21100	0
306	20231027	133100	116074900	21100	21100	21100	21100	1
307	20231027	133000	116053800	21000	21000	21000	21000	0
308	20231027	132900	116053800	21000	21000	21000	21000	0
309	20231027	132800	116053800	21000	21000	21000	21000	0
310	20231027	132700	116053800	21000	21000	21000	21000	0
311	20231027	132600	116053800	21000	21000	21000	21000	0
312	20231027	132500	116053800	21000	21000	21000	21000	1
313	20231027	132400	116032800	21050	21050	21050	21050	0
314	20231027	132300	116032800	21050	21050	21050	21050	0
315	20231027	132200	116032800	21050	21050	21050	21050	0
316	20231027	132100	116032800	21050	21050	21050	21050	0
317	20231027	132000	116032800	21050	21050	21050	21050	0
318	20231027	131900	116032800	21050	21050	21050	21050	154
319	20231027	131800	112791100	21050	21050	21050	21050	0
320	20231027	131700	112791100	21050	21050	21050	21050	0
321	20231027	131600	112791100	21050	21050	21050	21050	0
322	20231027	131500	112791100	21050	21050	21050	21050	0
323	20231027	131400	112791100	21050	21050	21050	21050	0
324	20231027	131300	112791100	21050	21050	21050	21050	0
325	20231027	131200	112791100	21050	21050	21050	21050	0
326	20231027	131100	112791100	21050	21050	21050	21050	50
327	20231027	131000	111738600	21100	21100	21100	21100	0
328	20231027	130900	111738600	21100	21100	21100	21100	0
329	20231027	130800	111738600	21100	21100	21100	21100	0
330	20231027	130700	111738600	21100	21100	21100	21100	0
331	20231027	130600	111738600	21100	21100	21100	21100	0
332	20231027	130500	111738600	21100	21100	21100	21100	0
333	20231027	130400	111738600	21100	21100	21100	21100	0
334	20231027	130300	111738600	21100	21100	21100	21100	0
335	20231027	130200	111738600	21100	21100	21100	21100	0
336	20231027	130100	111738600	21100	21100	21100	21100	0
337	20231027	130000	111738600	21100	21100	21100	21100	0
338	20231027	125900	111738600	21100	21100	21100	21100	0
339	20231027	125800	111738600	21100	21100	21100	21100	0
340	20231027	125700	111738600	21100	21100	21100	21100	0
341	20231027	125600	111738600	21100	21100	21100	21100	0
342	20231027	125500	111738600	21100	21100	21100	21100	0
343	20231027	125400	111738600	21100	21100	21100	21100	0
344	20231027	125300	111738600	21100	21100	21100	21100	0
345	20231027	125200	111738600	21100	21100	21100	21100	0
346	20231027	125100	111738600	21100	21100	21100	21100	0
347	20231027	125000	111738600	21100	21100	21100	21100	0
348	20231027	124900	111738600	21100	21100	21100	21100	0
349	20231027	124800	111738600	21100	21100	21100	21100	0
350	20231027	124700	111738600	21100	21100	21100	21100	0
351	20231027	124600	111738600	21100	21100	21100	21100	0
352	20231027	124500	111738600	21100	21100	21100	21100	0
353	20231027	124400	111738600	21100	21100	21100	21100	0
354	20231027	124300	111738600	21100	21100	21100	21100	0
355	20231027	124200	111738600	21100	21100	21100	21100	20
356	20231027	124100	111316600	21100	21100	21100	21100	0
357	20231027	124000	111316600	21100	21100	21100	21100	0
358	20231027	123900	111316600	21100	21100	21100	21100	0
359	20231027	123800	111316600	21100	21100	21100	21100	0
360	20231027	123700	111316600	21100	21100	21100	21100	0
361	20231027	123600	111316600	21100	21100	21100	21100	0
362	20231027	123500	111316600	21100	21100	21100	21100	0
363	20231027	123400	111316600	21100	21100	21100	21100	0
364	20231027	123300	111316600	21100	21100	21100	21100	0
365	20231027	123200	111316600	21100	21100	21100	21100	0
366	20231027	123100	111316600	21100	21100	21100	21100	0
367	20231027	123000	111316600	21100	21100	21100	21100	0
368	20231027	122900	111316600	21100	21100	21100	21100	0
369	20231027	122800	111316600	21100	21100	21100	21100	0
370	20231027	122700	111316600	21100	21100	21100	21100	0
371	20231027	122600	111316600	21100	21100	21100	21100	0
372	20231027	122500	111316600	21100	21100	21100	21100	0
373	20231027	122400	111316600	21100	21100	21100	21100	0
374	20231027	122300	111316600	21100	21100	21100	21100	0
375	20231027	122200	111316600	21100	21100	21100	21100	0
376	20231027	122100	111316600	21100	21100	21100	21100	1
377	20231027	122000	111295500	21050	21050	21050	21050	0
378	20231027	121900	111295500	21050	21050	21050	21050	0
379	20231027	121800	111295500	21050	21050	21050	21050	200
380	20231027	121700	107085500	21100	21100	21100	21100	0
381	20231027	121600	107085500	21100	21100	21100	21100	0
382	20231027	121500	107085500	21100	21100	21100	21100	0
383	20231027	121400	107085500	21100	21100	21100	21100	66
384	20231027	121300	105692900	21150	21150	21150	21150	0
385	20231027	121200	105692900	21150	21150	21150	21150	0
386	20231027	121100	105692900	21150	21150	21150	21150	0
387	20231027	121000	105692900	21150	21150	21150	21150	0
388	20231027	120900	105692900	21150	21150	21150	21150	0
389	20231027	120800	105692900	21150	21150	21150	21150	0
390	20231027	120700	105692900	21150	21150	21150	21150	0
391	20231027	120600	105692900	21150	21150	21150	21150	0
392	20231027	120500	105692900	21150	21150	21150	21150	1
393	20231027	120400	105671750	21150	21150	21150	21150	0
394	20231027	120300	105671750	21150	21150	21150	21150	0
395	20231027	120200	105671750	21150	21150	21150	21150	0
396	20231027	120100	105671750	21150	21150	21150	21150	0
397	20231027	120000	105671750	21150	21150	21150	21150	0
398	20231027	115900	105671750	21150	21150	21150	21150	0
399	20231027	115800	105671750	21150	21150	21150	21150	0
400	20231027	115700	105671750	21150	21150	21150	21150	0
401	20231027	115600	105671750	21150	21150	21150	21150	1
402	20231027	115500	105650600	21100	21100	21100	21100	0
403	20231027	115400	105650600	21100	21100	21100	21100	0
404	20231027	115300	105650600	21100	21100	21100	21100	0
405	20231027	115200	105650600	21100	21100	21100	21100	0
406	20231027	115100	105650600	21100	21100	21100	21100	0
407	20231027	115000	105650600	21100	21100	21100	21100	0
408	20231027	114900	105650600	21100	21100	21100	21100	0
409	20231027	114800	105650600	21100	21100	21100	21100	0
410	20231027	114700	105650600	21100	21100	21100	21100	7
411	20231027	114600	105502900	21150	21150	21150	21150	0
412	20231027	114500	105502900	21150	21150	21150	21150	0
413	20231027	114400	105502900	21150	21150	21150	21150	123
414	20231027	114300	102901450	21150	21150	21150	21150	0
415	20231027	114200	102901450	21150	21150	21150	21150	0
416	20231027	114100	102901450	21150	21150	21150	21150	0
417	20231027	114000	102901450	21150	21150	21150	21150	0
418	20231027	113900	102901450	21150	21150	21150	21150	0
419	20231027	113800	102901450	21150	21150	21150	21150	25
420	20231027	113700	102372700	21150	21150	21150	21150	0
421	20231027	113600	102372700	21150	21150	21150	21150	0
422	20231027	113500	102372700	21150	21150	21150	21150	0
423	20231027	113400	102372700	21150	21150	21150	21150	1
424	20231027	113300	102351550	21200	21200	21200	21200	0
425	20231027	113200	102351550	21200	21200	21200	21200	0
426	20231027	113100	102351550	21200	21200	21200	21200	0
427	20231027	113000	102351550	21200	21200	21200	21200	0
428	20231027	112900	102351550	21200	21200	21200	21200	0
429	20231027	112800	102351550	21200	21200	21200	21200	0
430	20231027	112700	102351550	21200	21200	21200	21200	0
431	20231027	112600	102351550	21200	21200	21200	21200	0
432	20231027	112500	102351550	21200	21200	21200	21200	0
433	20231027	112400	102351550	21200	21200	21200	21200	0
434	20231027	112300	102351550	21200	21200	21200	21200	0
435	20231027	112200	102351550	21200	21200	21200	21200	0
436	20231027	112100	102351550	21200	21200	21200	21200	51
437	20231027	112000	101270350	21150	21150	21150	21150	0
438	20231027	111900	101270350	21150	21150	21150	21150	0
439	20231027	111800	101270350	21150	21150	21150	21150	0
440	20231027	111700	101270350	21150	21150	21150	21150	0
441	20231027	111600	101270350	21150	21150	21150	21150	0
442	20231027	111500	101270350	21150	21150	21150	21150	0
443	20231027	111400	101270350	21150	21150	21150	21150	0
444	20231027	111300	101270350	21150	21150	21150	21150	0
445	20231027	111200	101270350	21150	21150	21150	21150	0
446	20231027	111100	101270350	21150	21150	21150	21150	11
447	20231027	111000	101037700	21150	21150	21150	21150	0
448	20231027	110900	101037700	21150	21150	21150	21150	0
449	20231027	110800	101037700	21150	21150	21150	21150	0
450	20231027	110700	101037700	21150	21150	21150	21150	0
451	20231027	110600	101037700	21150	21150	21150	21150	197
452	20231027	110500	96871150	21150	21100	21150	21100	155
453	20231027	110400	93595400	21100	21100	21100	21100	0
454	20231027	110300	93595400	21100	21100	21100	21100	0
455	20231027	110200	93595400	21100	21100	21100	21100	0
456	20231027	110100	93595400	21100	21100	21100	21100	0
457	20231027	110000	93595400	21100	21100	21100	21100	0
458	20231027	105900	93595400	21100	21100	21100	21100	0
459	20231027	105800	93595400	21100	21100	21100	21100	0
460	20231027	105700	93595400	21100	21100	21100	21100	0
461	20231027	105600	93595400	21100	21100	21100	21100	0
462	20231027	105500	93595400	21100	21100	21100	21100	1
463	20231027	105400	93574300	21050	21050	21050	21050	0
464	20231027	105300	93574300	21050	21050	21050	21050	0
465	20231027	105200	93574300	21050	21000	21050	21000	523
466	20231027	105100	82577600	21000	21000	21000	21000	0
467	20231027	105000	82577600	21000	21000	21000	21000	0
468	20231027	104900	82577600	21000	21000	21000	21000	0
469	20231027	104800	82577600	21000	21000	21000	21000	0
470	20231027	104700	82577600	21000	21000	21000	21000	0
471	20231027	104600	82577600	21000	21000	21000	21000	10
472	20231027	104500	82367600	21000	21000	21000	21000	0
473	20231027	104400	82367600	21000	21000	21000	21000	11
474	20231027	104300	82136600	21000	21000	21000	21000	14
475	20231027	104200	81842600	21050	21050	21050	21050	0
476	20231027	104100	81842600	21050	21050	21050	21050	0
477	20231027	104000	81842600	21050	21050	21050	21050	0
478	20231027	103900	81842600	21050	21050	21050	21050	0
479	20231027	103800	81842600	21050	21050	21050	21050	0
480	20231027	103700	81842600	21050	21050	21050	21050	0
481	20231027	103600	81842600	21050	21050	21050	21050	0
482	20231027	103500	81842600	21050	21050	21050	21050	0
483	20231027	103400	81842600	21050	21050	21050	21050	0
484	20231027	103300	81842600	21050	21050	21050	21050	0
485	20231027	103200	81842600	21050	21050	21050	21050	0
486	20231027	103100	81842600	21050	21050	21050	21050	0
487	20231027	103000	81842600	21050	21050	21050	21050	0
488	20231027	102900	81842600	21050	21050	21050	21050	0
489	20231027	102800	81842600	21050	21050	21050	21050	1
490	20231027	102700	81821550	21050	21050	21050	21050	0
491	20231027	102600	81821550	21050	21050	21050	21050	0
492	20231027	102500	81821550	21050	21050	21050	21050	0
493	20231027	102400	81821550	21050	21050	21050	21050	0
494	20231027	102300	81821550	21050	21050	21050	21050	0
495	20231027	102200	81821550	21050	21050	21050	21050	0
496	20231027	102100	81821550	21050	21050	21050	21050	0
497	20231027	102000	81821550	21050	21050	21050	21050	0
498	20231027	101900	81821550	21050	21050	21050	21050	0
499	20231027	101800	81821550	21050	21050	21050	21050	0
500	20231027	101700	81821550	21050	21050	21050	21050	0
501	20231027	101600	81821550	21050	21050	21050	21050	1
502	20231027	101500	81800500	20950	20950	20950	20950	0
503	20231027	101400	81800500	20950	20950	20950	20950	0
504	20231027	101300	81800500	20950	20950	20950	20950	0
505	20231027	101200	81800500	20950	20950	20950	20950	0
506	20231027	101100	81800500	20950	20950	20950	20950	0
507	20231027	101000	81800500	20950	20950	20950	20950	0
508	20231027	100900	81800500	20950	20950	20950	20950	0
509	20231027	100800	81800500	20950	20950	20950	20950	0
510	20231027	100700	81800500	20950	20950	20950	20950	0
511	20231027	100600	81800500	20950	20950	20950	20950	0
512	20231027	100500	81800500	20950	20950	20950	20950	0
513	20231027	100400	81800500	20950	20950	20950	20950	8
514	20231027	100300	81632900	20950	20950	20950	20950	1
515	20231027	100200	81611950	21050	21050	21050	21050	0
516	20231027	100100	81611950	21050	21050	21050	21050	0
517	20231027	100000	81611950	21050	21050	21050	21050	1
518	20231027	095900	81590900	20950	20950	20950	20950	0
519	20231027	095800	81590900	20950	20950	20950	20950	0
520	20231027	095700	81590900	20950	20950	20950	20950	0
521	20231027	095600	81590900	20950	20950	20950	20950	0
522	20231027	095500	81590900	20950	20950	20950	20950	0
523	20231027	095400	81590900	20950	20950	20950	20950	0
524	20231027	095300	81590900	20950	20950	20950	20950	0
525	20231027	095200	81590900	20950	20950	20950	20950	0
526	20231027	095100	81590900	20950	20950	20950	20950	0
527	20231027	095000	81590900	20950	20950	20950	20950	0
528	20231027	094900	81590900	20950	20950	20950	20950	0
529	20231027	094800	81590900	20950	20950	20950	20950	10
530	20231027	094700	81381400	21050	21050	21050	21050	0
531	20231027	094600	81381400	21050	21050	21050	21050	0
532	20231027	094500	81381400	21050	21050	21050	21050	1
533	20231027	094400	81360350	20950	20950	20950	20950	0
534	20231027	094300	81360350	20950	20950	20950	20950	0
535	20231027	094200	81360350	20950	20950	20950	20950	0
536	20231027	094100	81360350	20950	20950	20950	20950	0
537	20231027	094000	81360350	20950	20950	20950	20950	0
538	20231027	093900	81360350	20950	20950	20950	20950	0
539	20231027	093800	81360350	20950	20950	20950	20950	0
540	20231027	093700	81360350	20950	20950	20950	20950	0
541	20231027	093600	81360350	20950	20950	20950	20950	0
542	20231027	093500	81360350	20950	20950	20950	20950	0
543	20231027	093400	81360350	20950	20950	20950	20950	0
544	20231027	093300	81360350	20950	20950	20950	20950	3
545	20231027	093200	81297500	21050	21050	21050	21050	0
546	20231027	093100	81297500	21050	21050	21050	21050	1
547	20231027	093000	81276450	21050	21050	21050	21050	1
548	20231027	092900	81255400	21050	21050	21050	21050	555
549	20231027	092800	69572650	20900	20900	20900	20900	0
550	20231027	092700	69572650	20900	20900	20900	20900	47
551	20231027	092600	68590350	20900	20900	20900	20900	0
552	20231027	092500	68590350	20900	20900	20900	20900	0
553	20231027	092400	68590350	20900	20900	20900	20900	40
554	20231027	092300	67754350	20900	20900	20900	20900	0
555	20231027	092200	67754350	20900	20900	20900	20900	0
556	20231027	092100	67754350	20900	20900	20900	20900	0
557	20231027	092000	67754350	20900	21050	21050	20900	3
558	20231027	091900	67691500	21050	21050	21050	21050	0
559	20231027	091800	67691500	21050	21050	21050	21050	0
560	20231027	091700	67691500	21050	21050	21050	21050	0
561	20231027	091600	67691500	21050	21050	21050	21050	0
562	20231027	091500	67691500	21050	21050	21050	21050	1
563	20231027	091400	67670450	20950	20950	20950	20950	0
564	20231027	091300	67670450	20950	20900	20950	20900	2981
565	20231027	091200	5365050	20900	20900	20900	20900	0
566	20231027	091100	5365050	20900	20900	20900	20900	0
567	20231027	091000	5365050	20900	20900	20900	20900	0
568	20231027	090900	5365050	20900	20900	20900	20900	0
569	20231027	090800	5365050	20900	21050	21050	20900	201
570	20231027	090700	1162800	21050	21050	21050	21050	0
571	20231027	090600	1162800	21050	21050	21050	21050	0
572	20231027	090500	1162800	21050	21050	21050	21050	0
573	20231027	090400	1162800	21050	21050	21050	21050	0
574	20231027	090300	1162800	21050	21050	21050	21050	0
575	20231027	090200	1162800	21050	21050	21050	21050	1
576	20231027	090100	1141750	21100	21100	21100	21100	1
577	20231027	090000	1120650	20850	21150	21150	20850	53