KissMeData/003120/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183700	77320400	21850	21850	21850	21850	22
3	20230822	183600	77320400	21850	21850	21850	21850	0
4	20230822	183500	77320400	21850	21850	21850	21850	0
5	20230822	183400	77320400	21850	21850	21850	21850	0
6	20230822	183300	77320400	21850	21850	21850	21850	0
7	20230822	183200	77320400	21850	21850	21850	21850	0
8	20230822	183100	77320400	21850	21850	21850	21850	0
9	20230822	183000	77320400	21850	21850	21850	21850	0
10	20230822	182900	77320400	21850	21850	21850	21850	0
11	20230822	182800	77320400	21850	21850	21850	21850	0
12	20230822	182700	77320400	21850	21850	21850	21850	0
13	20230822	182600	77320400	21850	21850	21850	21850	0
14	20230822	182500	77320400	21850	21850	21850	21850	0
15	20230822	182400	77320400	21850	21850	21850	21850	0
16	20230822	182300	77320400	21850	21850	21850	21850	0
17	20230822	182200	77320400	21850	21850	21850	21850	0
18	20230822	182100	77320400	21850	21850	21850	21850	0
19	20230822	182000	77320400	21850	21850	21850	21850	0
20	20230822	181900	77320400	21850	21850	21850	21850	0
21	20230822	181800	77320400	21850	21850	21850	21850	0
22	20230822	181700	77320400	21850	21850	21850	21850	0
23	20230822	181600	77320400	21850	21850	21850	21850	0
24	20230822	181500	77320400	21850	21850	21850	21850	0
25	20230822	181400	77320400	21850	21850	21850	21850	0
26	20230822	181300	77320400	21850	21850	21850	21850	0
27	20230822	181200	77320400	21850	21850	21850	21850	0
28	20230822	181100	77320400	21850	21850	21850	21850	0
29	20230822	181000	77320400	21850	21850	21850	21850	0
30	20230822	180900	77320400	21850	21850	21850	21850	0
31	20230822	180800	77320400	21850	21850	21850	21850	0
32	20230822	180700	77320400	21850	21850	21850	21850	22
33	20230822	180600	77320400	21850	21850	21850	21850	0
34	20230822	180500	77320400	21850	21850	21850	21850	0
35	20230822	180400	77320400	21850	21850	21850	21850	0
36	20230822	180300	77320400	21850	21850	21850	21850	0
37	20230822	180200	77320400	21850	21850	21850	21850	0
38	20230822	180100	77320400	21850	21850	21850	21850	0
39	20230822	180000	77320400	21850	21850	21850	21850	0
40	20230822	175900	77320400	21850	21850	21850	21850	0
41	20230822	175800	77320400	21850	21850	21850	21850	0
42	20230822	175700	77320400	21850	21850	21850	21850	0
43	20230822	175600	77320400	21850	21850	21850	21850	0
44	20230822	175500	77320400	21850	21850	21850	21850	0
45	20230822	175400	77320400	21850	21850	21850	21850	0
46	20230822	175300	77320400	21850	21850	21850	21850	0
47	20230822	175200	77320400	21850	21850	21850	21850	0
48	20230822	175100	77320400	21850	21850	21850	21850	0
49	20230822	175000	77320400	21850	21850	21850	21850	0
50	20230822	174900	77320400	21850	21850	21850	21850	0
51	20230822	174800	77320400	21850	21850	21850	21850	0
52	20230822	174700	77320400	21850	21850	21850	21850	0
53	20230822	174600	77320400	21850	21850	21850	21850	0
54	20230822	174500	77320400	21850	21850	21850	21850	0
55	20230822	174400	77320400	21850	21850	21850	21850	0
56	20230822	174300	77320400	21850	21850	21850	21850	0
57	20230822	174200	77320400	21850	21850	21850	21850	0
58	20230822	174100	77320400	21850	21850	21850	21850	0
59	20230822	174000	77320400	21850	21850	21850	21850	0
60	20230822	173900	77320400	21850	21850	21850	21850	0
61	20230822	173800	77320400	21850	21850	21850	21850	0
62	20230822	173700	77320400	21850	21850	21850	21850	22
63	20230822	173600	77320400	21850	21850	21850	21850	0
64	20230822	173500	77320400	21850	21850	21850	21850	0
65	20230822	173400	77320400	21850	21850	21850	21850	0
66	20230822	173300	77320400	21850	21850	21850	21850	0
67	20230822	173200	77320400	21850	21850	21850	21850	0
68	20230822	173100	77320400	21850	21850	21850	21850	0
69	20230822	173000	77320400	21850	21850	21850	21850	0
70	20230822	172900	77320400	21850	21850	21850	21850	0
71	20230822	172800	77320400	21850	21850	21850	21850	0
72	20230822	172700	77320400	21850	21850	21850	21850	0
73	20230822	172600	77320400	21850	21850	21850	21850	0
74	20230822	172500	77320400	21850	21850	21850	21850	0
75	20230822	172400	77320400	21850	21850	21850	21850	0
76	20230822	172300	77320400	21850	21850	21850	21850	0
77	20230822	172200	77320400	21850	21850	21850	21850	0
78	20230822	172100	77320400	21850	21850	21850	21850	0
79	20230822	172000	77320400	21850	21850	21850	21850	0
80	20230822	171900	77320400	21850	21850	21850	21850	0
81	20230822	171800	77320400	21850	21850	21850	21850	0
82	20230822	171700	77320400	21850	21850	21850	21850	0
83	20230822	171600	77320400	21850	21850	21850	21850	0
84	20230822	171500	77320400	21850	21850	21850	21850	0
85	20230822	171400	77320400	21850	21850	21850	21850	0
86	20230822	171300	77320400	21850	21850	21850	21850	0
87	20230822	171200	77320400	21850	21850	21850	21850	0
88	20230822	171100	77320400	21850	21850	21850	21850	0
89	20230822	171000	77320400	21850	21850	21850	21850	0
90	20230822	170900	77320400	21850	21850	21850	21850	0
91	20230822	170800	77320400	21850	21850	21850	21850	0
92	20230822	170700	77320400	21850	21850	21850	21850	22
93	20230822	170600	77320400	21850	21850	21850	21850	0
94	20230822	170500	77320400	21850	21850	21850	21850	0
95	20230822	170400	77320400	21850	21850	21850	21850	0
96	20230822	170300	77320400	21850	21850	21850	21850	0
97	20230822	170200	77320400	21850	21850	21850	21850	0
98	20230822	170100	77320400	21850	21850	21850	21850	0
99	20230822	170000	77320400	21850	21850	21850	21850	0
100	20230822	165900	77320400	21850	21850	21850	21850	0
101	20230822	165800	77320400	21850	21850	21850	21850	0
102	20230822	165700	77320400	21850	21850	21850	21850	0
103	20230822	165600	77320400	21850	21850	21850	21850	0
104	20230822	165500	77320400	21850	21850	21850	21850	0
105	20230822	165400	77320400	21850	21850	21850	21850	0
106	20230822	165300	77320400	21850	21850	21850	21850	0
107	20230822	165200	77320400	21850	21850	21850	21850	0
108	20230822	165100	77320400	21850	21850	21850	21850	0
109	20230822	165000	77320400	21850	21850	21850	21850	0
110	20230822	164900	77320400	21850	21850	21850	21850	0
111	20230822	164800	77320400	21850	21850	21850	21850	0
112	20230822	164700	77320400	21850	21850	21850	21850	0
113	20230822	164600	77320400	21850	21850	21850	21850	0
114	20230822	164500	77320400	21850	21850	21850	21850	0
115	20230822	164400	77320400	21850	21850	21850	21850	0
116	20230822	164300	77320400	21850	21850	21850	21850	0
117	20230822	164200	77320400	21850	21850	21850	21850	0
118	20230822	164100	77320400	21850	21850	21850	21850	0
119	20230822	164000	77320400	21850	21850	21850	21850	0
120	20230822	163900	77320400	21850	21850	21850	21850	0
121	20230822	163800	77320400	21850	21850	21850	21850	0
122	20230822	163700	77320400	21850	21850	21850	21850	22
123	20230822	163600	77320400	21850	21850	21850	21850	0
124	20230822	163500	77320400	21850	21850	21850	21850	0
125	20230822	163400	77320400	21850	21850	21850	21850	0
126	20230822	163300	77320400	21850	21850	21850	21850	0
127	20230822	163200	77320400	21850	21850	21850	21850	0
128	20230822	163100	77320400	21850	21850	21850	21850	0
129	20230822	163000	77320400	21850	21850	21850	21850	0
130	20230822	162900	77320400	21850	21850	21850	21850	0
131	20230822	162800	77320400	21850	21850	21850	21850	0
132	20230822	162700	77320400	21850	21850	21850	21850	0
133	20230822	162600	77320400	21850	21850	21850	21850	0
134	20230822	162500	77320400	21850	21850	21850	21850	0
135	20230822	162400	77320400	21850	21850	21850	21850	0
136	20230822	162300	77320400	21850	21850	21850	21850	0
137	20230822	162200	77320400	21850	21850	21850	21850	0
138	20230822	162100	77320400	21850	21850	21850	21850	0
139	20230822	162000	77320400	21850	21850	21850	21850	0
140	20230822	161900	77320400	21850	21850	21850	21850	0
141	20230822	161800	77320400	21850	21850	21850	21850	0
142	20230822	161700	77320400	21850	21850	21850	21850	0
143	20230822	161600	77320400	21850	21850	21850	21850	0
144	20230822	161500	77320400	21850	21850	21850	21850	0
145	20230822	161400	77320400	21850	21850	21850	21850	0
146	20230822	161300	77320400	21850	21850	21850	21850	0
147	20230822	161200	77320400	21850	21850	21850	21850	0
148	20230822	161100	77320400	21850	21850	21850	21850	0
149	20230822	161000	77320400	21850	21850	21850	21850	0
150	20230822	160900	77320400	21850	21850	21850	21850	0
151	20230822	160800	77320400	21850	21850	21850	21850	0
152	20230822	160700	77320400	21850	21850	21850	21850	22
153	20230822	160600	77320400	21850	21850	21850	21850	0
154	20230822	160500	77320400	21850	21850	21850	21850	0
155	20230822	160400	77320400	21850	21850	21850	21850	0
156	20230822	160300	77320400	21850	21850	21850	21850	0
157	20230822	160200	77320400	21850	21850	21850	21850	0
158	20230822	160100	77320400	21850	21850	21850	21850	0
159	20230822	160000	77320400	21850	21850	21850	21850	0
160	20230822	155900	77320400	21850	21850	21850	21850	0
161	20230822	155800	77320400	21850	21850	21850	21850	0
162	20230822	155700	77320400	21850	21850	21850	21850	0
163	20230822	155600	77320400	21850	21850	21850	21850	0
164	20230822	155500	77320400	21850	21850	21850	21850	0
165	20230822	155400	77320400	21850	21850	21850	21850	0
166	20230822	155300	77320400	21850	21850	21850	21850	0
167	20230822	155200	77320400	21850	21850	21850	21850	0
168	20230822	155100	77320400	21850	21850	21850	21850	0
169	20230822	155000	77320400	21850	21850	21850	21850	0
170	20230822	154900	77320400	21850	21850	21850	21850	0
171	20230822	154800	77320400	21850	21850	21850	21850	0
172	20230822	154700	77320400	21850	21850	21850	21850	0
173	20230822	154600	77320400	21850	21850	21850	21850	0
174	20230822	154500	77320400	21850	21850	21850	21850	0
175	20230822	154400	77320400	21850	21850	21850	21850	0
176	20230822	154300	77320400	21850	21850	21850	21850	0
177	20230822	154200	77320400	21850	21850	21850	21850	0
178	20230822	154100	77320400	21850	21850	21850	21850	0
179	20230822	154000	77320400	21850	21850	21850	21850	0
180	20230822	153900	77320400	21850	21850	21850	21850	0
181	20230822	153800	77320400	21850	21850	21850	21850	0
182	20230822	153700	77320400	21850	21850	21850	21850	22
183	20230822	153600	77320400	21850	21850	21850	21850	0
184	20230822	153500	77320400	21850	21850	21850	21850	0
185	20230822	153400	77320400	21850	21850	21850	21850	0
186	20230822	153300	77320400	21850	21850	21850	21850	0
187	20230822	153200	77320400	21850	21850	21850	21850	0
188	20230822	153100	77320400	21850	21850	21850	21850	0
189	20230822	153000	77320400	21850	21850	21850	21850	22
190	20230822	152900	76839700	21800	21800	21800	21800	0
191	20230822	152800	76839700	21800	21800	21800	21800	0
192	20230822	152700	76839700	21800	21800	21800	21800	0
193	20230822	152600	76839700	21800	21800	21800	21800	0
194	20230822	152500	76839700	21800	21800	21800	21800	0
195	20230822	152400	76839700	21800	21800	21800	21800	0
196	20230822	152300	76839700	21800	21800	21800	21800	0
197	20230822	152200	76839700	21800	21800	21800	21800	0
198	20230822	152100	76839700	21800	21800	21800	21800	0
199	20230822	152000	76839700	21800	21800	21800	21800	0
200	20230822	151900	76839700	21800	21850	21850	21800	8
201	20230822	151800	76664950	21750	21750	21750	21750	75
202	20230822	151700	75033700	21850	21850	21850	21850	0
203	20230822	151600	75033700	21850	21850	21850	21850	0
204	20230822	151500	75033700	21850	21850	21850	21850	0
205	20230822	151400	75033700	21850	21850	21850	21850	0
206	20230822	151300	75033700	21850	21850	21850	21850	0
207	20230822	151200	75033700	21850	21850	21850	21850	0
208	20230822	151100	75033700	21850	21850	21850	21850	0
209	20230822	151000	75033700	21850	21850	21850	21850	2
210	20230822	150900	74990000	21750	21750	21750	21750	0
211	20230822	150800	74990000	21750	21750	21750	21750	0
212	20230822	150700	74990000	21750	21750	21750	21750	0
213	20230822	150600	74990000	21750	21750	21750	21750	0
214	20230822	150500	74990000	21750	21750	21750	21750	0
215	20230822	150400	74990000	21750	21750	21750	21750	0
216	20230822	150300	74990000	21750	21750	21750	21750	0
217	20230822	150200	74990000	21750	21750	21750	21750	0
218	20230822	150100	74990000	21750	21750	21750	21750	0
219	20230822	150000	74990000	21750	21750	21750	21750	0
220	20230822	145900	74990000	21750	21750	21750	21750	20
221	20230822	145800	74555000	21750	21750	21750	21750	0
222	20230822	145700	74555000	21750	21750	21750	21750	0
223	20230822	145600	74555000	21750	21750	21750	21750	0
224	20230822	145500	74555000	21750	21750	21750	21750	0
225	20230822	145400	74555000	21750	21750	21750	21750	0
226	20230822	145300	74555000	21750	21750	21750	21750	0
227	20230822	145200	74555000	21750	21750	21750	21750	0
228	20230822	145100	74555000	21750	21750	21750	21750	0
229	20230822	145000	74555000	21750	21750	21750	21750	0
230	20230822	144900	74555000	21750	21750	21750	21750	0
231	20230822	144800	74555000	21750	21750	21750	21750	0
232	20230822	144700	74555000	21750	21750	21750	21750	0
233	20230822	144600	74555000	21750	21750	21750	21750	0
234	20230822	144500	74555000	21750	21750	21750	21750	20
235	20230822	144400	74120000	21750	21750	21750	21750	0
236	20230822	144300	74120000	21750	21750	21750	21750	1
237	20230822	144200	74098250	21750	21750	21750	21750	0
238	20230822	144100	74098250	21750	21750	21750	21750	58
239	20230822	144000	72836750	21750	21750	21750	21750	0
240	20230822	143900	72836750	21750	21750	21750	21750	0
241	20230822	143800	72836750	21750	21750	21750	21750	0
242	20230822	143700	72836750	21750	21750	21750	21750	0
243	20230822	143600	72836750	21750	21750	21750	21750	0
244	20230822	143500	72836750	21750	21750	21750	21750	0
245	20230822	143400	72836750	21750	21750	21750	21750	0
246	20230822	143300	72836750	21750	21750	21750	21750	0
247	20230822	143200	72836750	21750	21750	21750	21750	0
248	20230822	143100	72836750	21750	21750	21750	21750	0
249	20230822	143000	72836750	21750	21750	21750	21750	3
250	20230822	142900	72771500	21800	21800	21800	21800	0
251	20230822	142800	72771500	21800	21800	21800	21800	3
252	20230822	142700	72706100	21800	21850	21850	21800	52
253	20230822	142600	71570000	21850	21850	21850	21850	10
254	20230822	142500	71351500	21850	21850	21850	21850	0
255	20230822	142400	71351500	21850	21850	21850	21850	0
256	20230822	142300	71351500	21850	21850	21850	21850	0
257	20230822	142200	71351500	21850	21850	21850	21850	0
258	20230822	142100	71351500	21850	21850	21850	21850	0
259	20230822	142000	71351500	21850	21850	21850	21850	0
260	20230822	141900	71351500	21850	21850	21850	21850	0
261	20230822	141800	71351500	21850	21850	21850	21850	0
262	20230822	141700	71351500	21850	21850	21850	21850	0
263	20230822	141600	71351500	21850	21850	21850	21850	5
264	20230822	141500	71242250	21850	21850	21850	21850	0
265	20230822	141400	71242250	21850	21850	21850	21850	0
266	20230822	141300	71242250	21850	21850	21850	21850	0
267	20230822	141200	71242250	21850	21850	21850	21850	0
268	20230822	141100	71242250	21850	21850	21850	21850	0
269	20230822	141000	71242250	21850	21850	21850	21850	0
270	20230822	140900	71242250	21850	21850	21850	21850	0
271	20230822	140800	71242250	21850	21850	21850	21850	5
272	20230822	140700	71133000	21850	21850	21850	21850	2
273	20230822	140600	71089300	21800	21800	21800	21800	0
274	20230822	140500	71089300	21800	21800	21800	21800	0
275	20230822	140400	71089300	21800	21800	21800	21800	0
276	20230822	140300	71089300	21800	21800	21800	21800	0
277	20230822	140200	71089300	21800	21800	21800	21800	0
278	20230822	140100	71089300	21800	21800	21800	21800	0
279	20230822	140000	71089300	21800	21800	21800	21800	0
280	20230822	135900	71089300	21800	21800	21800	21800	0
281	20230822	135800	71089300	21800	21800	21800	21800	0
282	20230822	135700	71089300	21800	21800	21800	21800	0
283	20230822	135600	71089300	21800	21800	21800	21800	0
284	20230822	135500	71089300	21800	21800	21800	21800	0
285	20230822	135400	71089300	21800	21800	21800	21800	0
286	20230822	135300	71089300	21800	21800	21800	21800	0
287	20230822	135200	71089300	21800	21800	21800	21800	28
288	20230822	135100	70478900	21750	21750	21750	21750	0
289	20230822	135000	70478900	21750	21750	21750	21750	10
290	20230822	134900	70261400	21800	21800	21800	21800	0
291	20230822	134800	70261400	21800	21800	21800	21800	0
292	20230822	134700	70261400	21800	21800	21800	21800	0
293	20230822	134600	70261400	21800	21800	21800	21800	0
294	20230822	134500	70261400	21800	21800	21800	21800	0
295	20230822	134400	70261400	21800	21800	21800	21800	0
296	20230822	134300	70261400	21800	21800	21800	21800	0
297	20230822	134200	70261400	21800	21800	21800	21800	0
298	20230822	134100	70261400	21800	21800	21800	21800	0
299	20230822	134000	70261400	21800	21800	21800	21800	0
300	20230822	133900	70261400	21800	21800	21800	21800	0
301	20230822	133800	70261400	21800	21800	21800	21800	0
302	20230822	133700	70261400	21800	21800	21800	21800	0
303	20230822	133600	70261400	21800	21800	21800	21800	0
304	20230822	133500	70261400	21800	21800	21800	21800	0
305	20230822	133400	70261400	21800	21800	21800	21800	0
306	20230822	133300	70261400	21800	21800	21800	21800	0
307	20230822	133200	70261400	21800	21800	21800	21800	0
308	20230822	133100	70261400	21800	21800	21800	21800	0
309	20230822	133000	70261400	21800	21800	21800	21800	1
310	20230822	132900	70239600	21850	21850	21850	21850	1
311	20230822	132800	70217750	21800	21800	21800	21800	0
312	20230822	132700	70217750	21800	21800	21800	21800	103
313	20230822	132600	67972350	21800	21800	21800	21800	2
314	20230822	132500	67928750	21800	21800	21800	21800	66
315	20230822	132400	66489950	21800	21800	21800	21800	0
316	20230822	132300	66489950	21800	21800	21800	21800	100
317	20230822	132200	64309950	21800	21800	21800	21800	0
318	20230822	132100	64309950	21800	21800	21800	21800	8
319	20230822	132000	64135550	21750	21750	21750	21750	0
320	20230822	131900	64135550	21750	21750	21750	21750	0
321	20230822	131800	64135550	21750	21750	21750	21750	0
322	20230822	131700	64135550	21750	21750	21750	21750	0
323	20230822	131600	64135550	21750	21750	21750	21750	0
324	20230822	131500	64135550	21750	21750	21750	21750	10
325	20230822	131400	63918050	21800	21800	21800	21800	0
326	20230822	131300	63918050	21800	21800	21800	21800	0
327	20230822	131200	63918050	21800	21800	21800	21800	0
328	20230822	131100	63918050	21800	21800	21800	21800	0
329	20230822	131000	63918050	21800	21800	21800	21800	16
330	20230822	130900	63569250	21800	21800	21800	21800	2
331	20230822	130800	63525650	21850	21850	21850	21850	0
332	20230822	130700	63525650	21850	21850	21850	21850	0
333	20230822	130600	63525650	21850	21850	21850	21850	0
334	20230822	130500	63525650	21850	21850	21850	21850	0
335	20230822	130400	63525650	21850	21850	21850	21850	0
336	20230822	130300	63525650	21850	21850	21850	21850	0
337	20230822	130200	63525650	21850	21850	21850	21850	0
338	20230822	130100	63525650	21850	21850	21850	21850	0
339	20230822	130000	63525650	21850	21850	21850	21850	0
340	20230822	125900	63525650	21850	21850	21850	21850	0
341	20230822	125800	63525650	21850	21850	21850	21850	0
342	20230822	125700	63525650	21850	21850	21850	21850	0
343	20230822	125600	63525650	21850	21850	21850	21850	0
344	20230822	125500	63525650	21850	21850	21850	21850	0
345	20230822	125400	63525650	21850	21850	21850	21850	1
346	20230822	125300	63503800	21850	21850	21850	21850	0
347	20230822	125200	63503800	21850	21850	21850	21850	0
348	20230822	125100	63503800	21850	21850	21850	21850	0
349	20230822	125000	63503800	21850	21850	21850	21850	0
350	20230822	124900	63503800	21850	21850	21850	21850	0
351	20230822	124800	63503800	21850	21850	21850	21850	0
352	20230822	124700	63503800	21850	21850	21850	21850	10
353	20230822	124600	63285300	21850	21850	21850	21850	0
354	20230822	124500	63285300	21850	21850	21850	21850	3
355	20230822	124400	63219750	21850	21850	21850	21850	0
356	20230822	124300	63219750	21850	21850	21850	21850	2
357	20230822	124200	63176050	21900	21850	21900	21850	5
358	20230822	124100	63066650	21850	21850	21850	21850	67
359	20230822	124000	61602700	21800	21800	21800	21800	0
360	20230822	123900	61602700	21800	21800	21800	21800	0
361	20230822	123800	61602700	21800	21800	21800	21800	0
362	20230822	123700	61602700	21800	21800	21800	21800	5
363	20230822	123600	61493700	21800	21800	21800	21800	0
364	20230822	123500	61493700	21800	21800	21800	21800	0
365	20230822	123400	61493700	21800	21800	21800	21800	0
366	20230822	123300	61493700	21800	21800	21800	21800	0
367	20230822	123200	61493700	21800	21800	21800	21800	0
368	20230822	123100	61493700	21800	21800	21800	21800	0
369	20230822	123000	61493700	21800	21800	21800	21800	0
370	20230822	122900	61493700	21800	21900	21900	21800	117
371	20230822	122800	58943000	21900	21900	21900	21900	0
372	20230822	122700	58943000	21900	21900	21900	21900	0
373	20230822	122600	58943000	21900	21900	21900	21900	0
374	20230822	122500	58943000	21900	21900	21900	21900	0
375	20230822	122400	58943000	21900	21900	21900	21900	0
376	20230822	122300	58943000	21900	21900	21900	21900	0
377	20230822	122200	58943000	21900	21900	21900	21900	0
378	20230822	122100	58943000	21900	21900	21900	21900	0
379	20230822	122000	58943000	21900	21900	21900	21900	0
380	20230822	121900	58943000	21900	21900	21900	21900	0
381	20230822	121800	58943000	21900	21900	21900	21900	0
382	20230822	121700	58943000	21900	21900	21900	21900	0
383	20230822	121600	58943000	21900	21900	21900	21900	0
384	20230822	121500	58943000	21900	21900	21900	21900	0
385	20230822	121400	58943000	21900	21900	21900	21900	0
386	20230822	121300	58943000	21900	21900	21900	21900	0
387	20230822	121200	58943000	21900	21800	21900	21800	20
388	20230822	121100	58506700	21850	21850	21850	21850	0
389	20230822	121000	58506700	21850	21850	21850	21850	0
390	20230822	120900	58506700	21850	21850	21850	21850	0
391	20230822	120800	58506700	21850	21850	21850	21850	1
392	20230822	120700	58484850	21850	21850	21850	21850	0
393	20230822	120600	58484850	21850	21850	21850	21850	3
394	20230822	120500	58419300	21800	21800	21800	21800	0
395	20230822	120400	58419300	21800	21800	21800	21800	0
396	20230822	120300	58419300	21800	21800	21800	21800	0
397	20230822	120200	58419300	21800	21800	21800	21800	0
398	20230822	120100	58419300	21800	21800	21800	21800	0
399	20230822	120000	58419300	21800	21800	21800	21800	0
400	20230822	115900	58419300	21800	21800	21800	21800	0
401	20230822	115800	58419300	21800	21800	21800	21800	0
402	20230822	115700	58419300	21800	21800	21800	21800	0
403	20230822	115600	58419300	21800	21850	21850	21800	123
404	20230822	115500	55736800	21900	21900	21900	21900	0
405	20230822	115400	55736800	21900	21900	21900	21900	0
406	20230822	115300	55736800	21900	21900	21900	21900	0
407	20230822	115200	55736800	21900	21900	21900	21900	0
408	20230822	115100	55736800	21900	21900	21900	21900	0
409	20230822	115000	55736800	21900	21900	21900	21900	0
410	20230822	114900	55736800	21900	21900	21900	21900	0
411	20230822	114800	55736800	21900	21900	21900	21900	0
412	20230822	114700	55736800	21900	21900	21900	21900	0
413	20230822	114600	55736800	21900	21900	21900	21900	0
414	20230822	114500	55736800	21900	21900	21900	21900	0
415	20230822	114400	55736800	21900	21900	21900	21900	0
416	20230822	114300	55736800	21900	21900	21900	21900	0
417	20230822	114200	55736800	21900	21900	21900	21900	0
418	20230822	114100	55736800	21900	21900	21900	21900	0
419	20230822	114000	55736800	21900	21900	21900	21900	1
420	20230822	113900	55714900	21900	21900	21900	21900	5
421	20230822	113800	55605400	21800	21800	21800	21800	0
422	20230822	113700	55605400	21800	21800	21800	21800	0
423	20230822	113600	55605400	21800	21800	21800	21800	0
424	20230822	113500	55605400	21800	21800	21800	21800	0
425	20230822	113400	55605400	21800	21800	21800	21800	0
426	20230822	113300	55605400	21800	21800	21800	21800	0
427	20230822	113200	55605400	21800	21800	21800	21800	0
428	20230822	113100	55605400	21800	21800	21800	21800	1
429	20230822	113000	55583600	21850	21850	21850	21850	0
430	20230822	112900	55583600	21850	21850	21850	21850	0
431	20230822	112800	55583600	21850	21850	21850	21850	2
432	20230822	112700	55539900	21850	21850	21850	21850	0
433	20230822	112600	55539900	21850	21850	21850	21850	0
434	20230822	112500	55539900	21850	21850	21850	21850	0
435	20230822	112400	55539900	21850	21850	21850	21850	3
436	20230822	112300	55474350	21850	21850	21850	21850	0
437	20230822	112200	55474350	21850	21850	21850	21850	28
438	20230822	112100	54862550	21800	21800	21800	21800	0
439	20230822	112000	54862550	21800	21800	21800	21800	0
440	20230822	111900	54862550	21800	21800	21800	21800	0
441	20230822	111800	54862550	21800	21800	21800	21800	0
442	20230822	111700	54862550	21800	21800	21800	21800	16
443	20230822	111600	54513750	21800	21800	21800	21800	0
444	20230822	111500	54513750	21800	21800	21800	21800	0
445	20230822	111400	54513750	21800	21800	21800	21800	0
446	20230822	111300	54513750	21800	21800	21800	21800	0
447	20230822	111200	54513750	21800	21800	21800	21800	1
448	20230822	111100	54491950	21700	21700	21700	21700	0
449	20230822	111000	54491950	21700	21700	21700	21700	0
450	20230822	110900	54491950	21700	21700	21700	21700	0
451	20230822	110800	54491950	21700	21700	21700	21700	0
452	20230822	110700	54491950	21700	21700	21700	21700	0
453	20230822	110600	54491950	21700	21700	21700	21700	0
454	20230822	110500	54491950	21700	21700	21700	21700	0
455	20230822	110400	54491950	21700	21700	21700	21700	0
456	20230822	110300	54491950	21700	21700	21700	21700	0
457	20230822	110200	54491950	21700	21700	21700	21700	0
458	20230822	110100	54491950	21700	21750	21750	21700	500
459	20230822	110000	43638950	21750	21750	21750	21750	0
460	20230822	105900	43638950	21750	21750	21750	21750	0
461	20230822	105800	43638950	21750	21750	21750	21750	0
462	20230822	105700	43638950	21750	21750	21750	21750	0
463	20230822	105600	43638950	21750	21750	21750	21750	0
464	20230822	105500	43638950	21750	21750	21750	21750	0
465	20230822	105400	43638950	21750	21750	21750	21750	0
466	20230822	105300	43638950	21750	21750	21750	21750	0
467	20230822	105200	43638950	21750	21750	21750	21750	0
468	20230822	105100	43638950	21750	21750	21750	21750	0
469	20230822	105000	43638950	21750	21750	21750	21750	0
470	20230822	104900	43638950	21750	21750	21750	21750	0
471	20230822	104800	43638950	21750	21750	21750	21750	0
472	20230822	104700	43638950	21750	21750	21750	21750	0
473	20230822	104600	43638950	21750	21750	21750	21750	0
474	20230822	104500	43638950	21750	21750	21750	21750	0
475	20230822	104400	43638950	21750	21750	21750	21750	0
476	20230822	104300	43638950	21750	21750	21750	21750	0
477	20230822	104200	43638950	21750	21800	21800	21750	50
478	20230822	104100	42549750	21850	21850	21850	21850	0
479	20230822	104000	42549750	21850	21850	21850	21850	3
480	20230822	103900	42484200	21850	21850	21850	21850	1
481	20230822	103800	42462350	21900	21900	21900	21900	0
482	20230822	103700	42462350	21900	21900	21900	21900	0
483	20230822	103600	42462350	21900	21900	21900	21900	0
484	20230822	103500	42462350	21900	21900	21900	21900	0
485	20230822	103400	42462350	21900	21900	21900	21900	0
486	20230822	103300	42462350	21900	21900	21900	21900	0
487	20230822	103200	42462350	21900	21900	21900	21900	0
488	20230822	103100	42462350	21900	21900	21900	21900	0
489	20230822	103000	42462350	21900	21900	21900	21900	0
490	20230822	102900	42462350	21900	21900	21900	21900	0
491	20230822	102800	42462350	21900	21900	21900	21900	19
492	20230822	102700	42046250	21950	21950	21950	21950	1
493	20230822	102600	42024300	21900	21900	21900	21900	0
494	20230822	102500	42024300	21900	21900	21900	21900	0
495	20230822	102400	42024300	21900	21900	21900	21900	0
496	20230822	102300	42024300	21900	21900	21900	21900	0
497	20230822	102200	42024300	21900	21900	21900	21900	0
498	20230822	102100	42024300	21900	21900	21900	21900	0
499	20230822	102000	42024300	21900	21900	21900	21900	5
500	20230822	101900	41914800	21900	21900	21900	21900	0
501	20230822	101800	41914800	21900	21900	21900	21900	0
502	20230822	101700	41914800	21900	21900	21900	21900	0
503	20230822	101600	41914800	21900	21900	21900	21900	0
504	20230822	101500	41914800	21900	21900	21900	21900	0
505	20230822	101400	41914800	21900	21900	21900	21900	1
506	20230822	101300	41892900	21900	21900	21900	21900	0
507	20230822	101200	41892900	21900	21900	21900	21900	1
508	20230822	101100	41871000	21850	21850	21850	21850	0
509	20230822	101000	41871000	21850	21850	21850	21850	97
510	20230822	100900	39751550	21800	21800	21800	21800	0
511	20230822	100800	39751550	21800	21800	21800	21800	0
512	20230822	100700	39751550	21800	21800	21800	21800	2
513	20230822	100600	39707950	21800	21800	21800	21800	0
514	20230822	100500	39707950	21800	21800	21800	21800	2
515	20230822	100400	39664350	21750	21750	21750	21750	0
516	20230822	100300	39664350	21750	21750	21750	21750	0
517	20230822	100200	39664350	21750	21750	21750	21750	0
518	20230822	100100	39664350	21750	21850	21850	21750	146
519	20230822	100000	36483600	21850	21850	21850	21850	0
520	20230822	095900	36483600	21850	21850	21850	21850	0
521	20230822	095800	36483600	21850	21850	21850	21850	0
522	20230822	095700	36483600	21850	22000	22000	21850	223
523	20230822	095600	31603150	22050	22050	22050	22050	0
524	20230822	095500	31603150	22050	22050	22050	22050	0
525	20230822	095400	31603150	22050	22050	22050	22050	0
526	20230822	095300	31603150	22050	22050	22050	22050	0
527	20230822	095200	31603150	22050	22050	22150	22050	103
528	20230822	095100	29322500	22150	22150	22150	22150	0
529	20230822	095000	29322500	22150	22150	22150	22150	0
530	20230822	094900	29322500	22150	22150	22150	22150	0
531	20230822	094800	29322500	22150	22150	22150	22150	0
532	20230822	094700	29322500	22150	22150	22150	22150	0
533	20230822	094600	29322500	22150	22150	22150	22150	0
534	20230822	094500	29322500	22150	22150	22150	22150	0
535	20230822	094400	29322500	22150	22150	22150	22150	0
536	20230822	094300	29322500	22150	22150	22150	22150	0
537	20230822	094200	29322500	22150	21950	22150	21950	1045
538	20230822	094100	6377050	21900	21900	21900	21900	3
539	20230822	094000	6311350	21900	21900	21950	21900	156
540	20230822	093900	2887800	21900	21900	21900	21900	0
541	20230822	093800	2887800	21900	21900	21900	21900	0
542	20230822	093700	2887800	21900	21900	21900	21900	0
543	20230822	093600	2887800	21900	21900	21900	21900	1
544	20230822	093500	2865900	21900	21900	21900	21900	1
545	20230822	093400	2844000	21900	21900	21900	21900	2
546	20230822	093300	2800200	21850	21850	21850	21850	1
547	20230822	093200	2778350	21850	21850	21850	21850	0
548	20230822	093100	2778350	21850	21850	21850	21850	0
549	20230822	093000	2778350	21850	21850	21850	21850	0
550	20230822	092900	2778350	21850	21850	21850	21850	0
551	20230822	092800	2778350	21850	21850	21850	21850	0
552	20230822	092700	2778350	21850	21850	21850	21850	0
553	20230822	092600	2778350	21850	21850	21850	21850	0
554	20230822	092500	2778350	21850	21850	21850	21850	0
555	20230822	092400	2778350	21850	21850	21850	21850	0
556	20230822	092300	2778350	21850	21850	21850	21850	0
557	20230822	092200	2778350	21850	21850	21850	21850	0
558	20230822	092100	2778350	21850	21850	21850	21850	0
559	20230822	092000	2778350	21850	21850	21850	21850	0
560	20230822	091900	2778350	21850	21850	21850	21850	0
561	20230822	091800	2778350	21850	21850	21850	21850	0
562	20230822	091700	2778350	21850	21850	21850	21850	0
563	20230822	091600	2778350	21850	21850	21850	21850	0
564	20230822	091500	2778350	21850	21800	21850	21800	4
565	20230822	091400	2691000	21800	21800	21800	21800	1
566	20230822	091300	2669200	21800	21800	21800	21800	16
567	20230822	091200	2320400	21850	21850	21850	21850	1
568	20230822	091100	2298550	21850	21850	21850	21850	0
569	20230822	091000	2298550	21850	21850	21850	21850	2
570	20230822	090900	2254850	21850	21850	21850	21850	0
571	20230822	090800	2254850	21850	21850	21850	21850	0
572	20230822	090700	2254850	21850	21850	21850	21850	0
573	20230822	090600	2254850	21850	21850	21850	21850	16
574	20230822	090500	1905250	21900	21900	21900	21900	41
575	20230822	090400	1007350	21900	21900	21900	21900	0
576	20230822	090300	1007350	21900	21900	21900	21900	0
577	20230822	090200	1007350	21900	21900	21900	21900	0
578	20230822	090100	1007350	21900	21900	21900	21900	0
579	20230822	090000	1007350	21900	21900	21900	21850	46