KissMeData/001940/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	87617150	21000	21000	21000	21000	577
3	20231103	183400	87617150	21000	21000	21000	21000	0
4	20231103	183300	87617150	21000	21000	21000	21000	0
5	20231103	183200	87617150	21000	21000	21000	21000	0
6	20231103	183100	87617150	21000	21000	21000	21000	0
7	20231103	183000	87617150	21000	21000	21000	21000	0
8	20231103	182900	87617150	21000	21000	21000	21000	0
9	20231103	182800	87617150	21000	21000	21000	21000	0
10	20231103	182700	87617150	21000	21000	21000	21000	0
11	20231103	182600	87617150	21000	21000	21000	21000	0
12	20231103	182500	87617150	21000	21000	21000	21000	0
13	20231103	182400	87617150	21000	21000	21000	21000	0
14	20231103	182300	87617150	21000	21000	21000	21000	0
15	20231103	182200	87617150	21000	21000	21000	21000	0
16	20231103	182100	87617150	21000	21000	21000	21000	0
17	20231103	182000	87617150	21000	21000	21000	21000	0
18	20231103	181900	87617150	21000	21000	21000	21000	0
19	20231103	181800	87617150	21000	21000	21000	21000	0
20	20231103	181700	87617150	21000	21000	21000	21000	0
21	20231103	181600	87617150	21000	21000	21000	21000	0
22	20231103	181500	87617150	21000	21000	21000	21000	0
23	20231103	181400	87617150	21000	21000	21000	21000	0
24	20231103	181300	87617150	21000	21000	21000	21000	0
25	20231103	181200	87617150	21000	21000	21000	21000	0
26	20231103	181100	87617150	21000	21000	21000	21000	0
27	20231103	181000	87617150	21000	21000	21000	21000	0
28	20231103	180900	87617150	21000	21000	21000	21000	0
29	20231103	180800	87617150	21000	21000	21000	21000	0
30	20231103	180700	87617150	21000	21000	21000	21000	0
31	20231103	180600	87617150	21000	21000	21000	21000	0
32	20231103	180500	87617150	21000	21000	21000	21000	577
33	20231103	180400	87617150	21000	21000	21000	21000	0
34	20231103	180300	87617150	21000	21000	21000	21000	0
35	20231103	180200	87617150	21000	21000	21000	21000	0
36	20231103	180100	87617150	21000	21000	21000	21000	0
37	20231103	180000	87617150	21000	21000	21000	21000	0
38	20231103	175900	87617150	21000	21000	21000	21000	0
39	20231103	175800	87617150	21000	21000	21000	21000	0
40	20231103	175700	87617150	21000	21000	21000	21000	0
41	20231103	175600	87617150	21000	21000	21000	21000	0
42	20231103	175500	87617150	21000	21000	21000	21000	0
43	20231103	175400	87617150	21000	21000	21000	21000	0
44	20231103	175300	87617150	21000	21000	21000	21000	0
45	20231103	175200	87617150	21000	21000	21000	21000	0
46	20231103	175100	87617150	21000	21000	21000	21000	0
47	20231103	175000	87617150	21000	21000	21000	21000	0
48	20231103	174900	87617150	21000	21000	21000	21000	0
49	20231103	174800	87617150	21000	21000	21000	21000	0
50	20231103	174700	87617150	21000	21000	21000	21000	0
51	20231103	174600	87617150	21000	21000	21000	21000	0
52	20231103	174500	87617150	21000	21000	21000	21000	0
53	20231103	174400	87617150	21000	21000	21000	21000	0
54	20231103	174300	87617150	21000	21000	21000	21000	0
55	20231103	174200	87617150	21000	21000	21000	21000	0
56	20231103	174100	87617150	21000	21000	21000	21000	0
57	20231103	174000	87617150	21000	21000	21000	21000	0
58	20231103	173900	87617150	21000	21000	21000	21000	0
59	20231103	173800	87617150	21000	21000	21000	21000	0
60	20231103	173700	87617150	21000	21000	21000	21000	0
61	20231103	173600	87617150	21000	21000	21000	21000	0
62	20231103	173500	87617150	21000	21000	21000	21000	577
63	20231103	173400	87617150	21000	21000	21000	21000	0
64	20231103	173300	87617150	21000	21000	21000	21000	0
65	20231103	173200	87617150	21000	21000	21000	21000	0
66	20231103	173100	87617150	21000	21000	21000	21000	0
67	20231103	173000	87617150	21000	21000	21000	21000	0
68	20231103	172900	87617150	21000	21000	21000	21000	0
69	20231103	172800	87617150	21000	21000	21000	21000	0
70	20231103	172700	87617150	21000	21000	21000	21000	0
71	20231103	172600	87617150	21000	21000	21000	21000	0
72	20231103	172500	87617150	21000	21000	21000	21000	0
73	20231103	172400	87617150	21000	21000	21000	21000	0
74	20231103	172300	87617150	21000	21000	21000	21000	0
75	20231103	172200	87617150	21000	21000	21000	21000	0
76	20231103	172100	87617150	21000	21000	21000	21000	0
77	20231103	172000	87617150	21000	21000	21000	21000	0
78	20231103	171900	87617150	21000	21000	21000	21000	0
79	20231103	171800	87617150	21000	21000	21000	21000	0
80	20231103	171700	87617150	21000	21000	21000	21000	0
81	20231103	171600	87617150	21000	21000	21000	21000	0
82	20231103	171500	87617150	21000	21000	21000	21000	0
83	20231103	171400	87617150	21000	21000	21000	21000	0
84	20231103	171300	87617150	21000	21000	21000	21000	0
85	20231103	171200	87617150	21000	21000	21000	21000	0
86	20231103	171100	87617150	21000	21000	21000	21000	0
87	20231103	171000	87617150	21000	21000	21000	21000	0
88	20231103	170900	87617150	21000	21000	21000	21000	0
89	20231103	170800	87617150	21000	21000	21000	21000	0
90	20231103	170700	87617150	21000	21000	21000	21000	0
91	20231103	170600	87617150	21000	21000	21000	21000	0
92	20231103	170500	87617150	21000	21000	21000	21000	577
93	20231103	170400	87617150	21000	21000	21000	21000	0
94	20231103	170300	87617150	21000	21000	21000	21000	0
95	20231103	170200	87617150	21000	21000	21000	21000	0
96	20231103	170100	87617150	21000	21000	21000	21000	0
97	20231103	170000	87617150	21000	21000	21000	21000	0
98	20231103	165900	87617150	21000	21000	21000	21000	0
99	20231103	165800	87617150	21000	21000	21000	21000	0
100	20231103	165700	87617150	21000	21000	21000	21000	0
101	20231103	165600	87617150	21000	21000	21000	21000	0
102	20231103	165500	87617150	21000	21000	21000	21000	0
103	20231103	165400	87617150	21000	21000	21000	21000	0
104	20231103	165300	87617150	21000	21000	21000	21000	0
105	20231103	165200	87617150	21000	21000	21000	21000	0
106	20231103	165100	87617150	21000	21000	21000	21000	0
107	20231103	165000	87617150	21000	21000	21000	21000	0
108	20231103	164900	87617150	21000	21000	21000	21000	0
109	20231103	164800	87617150	21000	21000	21000	21000	0
110	20231103	164700	87617150	21000	21000	21000	21000	0
111	20231103	164600	87617150	21000	21000	21000	21000	0
112	20231103	164500	87617150	21000	21000	21000	21000	0
113	20231103	164400	87617150	21000	21000	21000	21000	0
114	20231103	164300	87617150	21000	21000	21000	21000	0
115	20231103	164200	87617150	21000	21000	21000	21000	0
116	20231103	164100	87617150	21000	21000	21000	21000	0
117	20231103	164000	87617150	21000	21000	21000	21000	0
118	20231103	163900	87617150	21000	21000	21000	21000	0
119	20231103	163800	87617150	21000	21000	21000	21000	0
120	20231103	163700	87617150	21000	21000	21000	21000	0
121	20231103	163600	87617150	21000	21000	21000	21000	0
122	20231103	163500	87617150	21000	21000	21000	21000	577
123	20231103	163400	87617150	21000	21000	21000	21000	0
124	20231103	163300	87617150	21000	21000	21000	21000	0
125	20231103	163200	87617150	21000	21000	21000	21000	0
126	20231103	163100	87617150	21000	21000	21000	21000	0
127	20231103	163000	87617150	21000	21000	21000	21000	0
128	20231103	162900	87617150	21000	21000	21000	21000	0
129	20231103	162800	87617150	21000	21000	21000	21000	0
130	20231103	162700	87617150	21000	21000	21000	21000	0
131	20231103	162600	87617150	21000	21000	21000	21000	0
132	20231103	162500	87617150	21000	21000	21000	21000	0
133	20231103	162400	87617150	21000	21000	21000	21000	0
134	20231103	162300	87617150	21000	21000	21000	21000	0
135	20231103	162200	87617150	21000	21000	21000	21000	0
136	20231103	162100	87617150	21000	21000	21000	21000	0
137	20231103	162000	87617150	21000	21000	21000	21000	0
138	20231103	161900	87617150	21000	21000	21000	21000	0
139	20231103	161800	87617150	21000	21000	21000	21000	0
140	20231103	161700	87617150	21000	21000	21000	21000	0
141	20231103	161600	87617150	21000	21000	21000	21000	0
142	20231103	161500	87617150	21000	21000	21000	21000	0
143	20231103	161400	87617150	21000	21000	21000	21000	0
144	20231103	161300	87617150	21000	21000	21000	21000	0
145	20231103	161200	87617150	21000	21000	21000	21000	0
146	20231103	161100	87617150	21000	21000	21000	21000	0
147	20231103	161000	87617150	21000	21000	21000	21000	0
148	20231103	160900	87617150	21000	21000	21000	21000	0
149	20231103	160800	87617150	21000	21000	21000	21000	0
150	20231103	160700	87617150	21000	21000	21000	21000	0
151	20231103	160600	87617150	21000	21000	21000	21000	0
152	20231103	160500	87617150	21000	21000	21000	21000	577
153	20231103	160400	87617150	21000	21000	21000	21000	0
154	20231103	160300	87617150	21000	21000	21000	21000	0
155	20231103	160200	87617150	21000	21000	21000	21000	0
156	20231103	160100	87617150	21000	21000	21000	21000	0
157	20231103	160000	87617150	21000	21000	21000	21000	0
158	20231103	155900	87617150	21000	21000	21000	21000	0
159	20231103	155800	87617150	21000	21000	21000	21000	0
160	20231103	155700	87617150	21000	21000	21000	21000	0
161	20231103	155600	87617150	21000	21000	21000	21000	0
162	20231103	155500	87617150	21000	21000	21000	21000	0
163	20231103	155400	87617150	21000	21000	21000	21000	0
164	20231103	155300	87617150	21000	21000	21000	21000	0
165	20231103	155200	87617150	21000	21000	21000	21000	0
166	20231103	155100	87617150	21000	21000	21000	21000	0
167	20231103	155000	87617150	21000	21000	21000	21000	0
168	20231103	154900	87617150	21000	21000	21000	21000	0
169	20231103	154800	87617150	21000	21000	21000	21000	0
170	20231103	154700	87617150	21000	21000	21000	21000	0
171	20231103	154600	87617150	21000	21000	21000	21000	0
172	20231103	154500	87617150	21000	21000	21000	21000	0
173	20231103	154400	87617150	21000	21000	21000	21000	0
174	20231103	154300	87617150	21000	21000	21000	21000	0
175	20231103	154200	87617150	21000	21000	21000	21000	0
176	20231103	154100	87617150	21000	21000	21000	21000	0
177	20231103	154000	87617150	21000	21000	21000	21000	0
178	20231103	153900	87617150	21000	21000	21000	21000	0
179	20231103	153800	87617150	21000	21000	21000	21000	0
180	20231103	153700	87617150	21000	21000	21000	21000	0
181	20231103	153600	87617150	21000	21000	21000	21000	0
182	20231103	153500	87617150	21000	21000	21000	21000	577
183	20231103	153400	87617150	21000	21000	21000	21000	0
184	20231103	153300	87617150	21000	21000	21000	21000	0
185	20231103	153200	87617150	21000	21000	21000	21000	0
186	20231103	153100	87617150	21000	21000	21000	21000	0
187	20231103	153000	87617150	21000	21000	21000	21000	577
188	20231103	152900	75500150	21150	21150	21150	21150	0
189	20231103	152800	75500150	21150	21150	21150	21150	0
190	20231103	152700	75500150	21150	21150	21150	21150	0
191	20231103	152600	75500150	21150	21150	21150	21150	0
192	20231103	152500	75500150	21150	21150	21150	21150	0
193	20231103	152400	75500150	21150	21150	21150	21150	0
194	20231103	152300	75500150	21150	21150	21150	21150	0
195	20231103	152200	75500150	21150	21150	21150	21150	0
196	20231103	152100	75500150	21150	21150	21150	21150	0
197	20231103	152000	75500150	21150	21150	21150	21150	0
198	20231103	151900	75500150	21150	21100	21150	21100	211
199	20231103	151800	71046650	21150	21150	21150	21150	1
200	20231103	151700	71025500	21150	21150	21150	21150	0
201	20231103	151600	71025500	21150	21150	21150	21150	0
202	20231103	151500	71025500	21150	21150	21150	21150	2
203	20231103	151400	70983200	21100	21100	21100	21100	0
204	20231103	151300	70983200	21100	21100	21100	21100	34
205	20231103	151200	70265800	21150	21150	21150	21150	198
206	20231103	151100	66078100	21150	21150	21150	21150	100
207	20231103	151000	63963100	21200	21200	21200	21200	0
208	20231103	150900	63963100	21200	21200	21200	21200	0
209	20231103	150800	63963100	21200	21200	21200	21200	0
210	20231103	150700	63963100	21200	21200	21200	21200	0
211	20231103	150600	63963100	21200	21200	21200	21200	0
212	20231103	150500	63963100	21200	21200	21200	21200	0
213	20231103	150400	63963100	21200	21200	21200	21200	0
214	20231103	150300	63963100	21200	21200	21200	21200	0
215	20231103	150200	63963100	21200	21200	21200	21200	0
216	20231103	150100	63963100	21200	21200	21200	21200	0
217	20231103	150000	63963100	21200	21200	21200	21200	101
218	20231103	145900	61821900	21200	21200	21200	21200	0
219	20231103	145800	61821900	21200	21200	21200	21200	0
220	20231103	145700	61821900	21200	21200	21200	21200	0
221	20231103	145600	61821900	21200	21200	21200	21200	0
222	20231103	145500	61821900	21200	21200	21200	21200	0
223	20231103	145400	61821900	21200	21200	21200	21200	0
224	20231103	145300	61821900	21200	21200	21200	21200	0
225	20231103	145200	61821900	21200	21200	21200	21200	0
226	20231103	145100	61821900	21200	21200	21200	21200	0
227	20231103	145000	61821900	21200	21200	21200	21200	0
228	20231103	144900	61821900	21200	21200	21200	21200	0
229	20231103	144800	61821900	21200	21200	21200	21200	0
230	20231103	144700	61821900	21200	21200	21200	21200	0
231	20231103	144600	61821900	21200	21200	21200	21200	0
232	20231103	144500	61821900	21200	21200	21200	21200	0
233	20231103	144400	61821900	21200	21200	21200	21200	0
234	20231103	144300	61821900	21200	21200	21200	21200	0
235	20231103	144200	61821900	21200	21200	21200	21200	1
236	20231103	144100	61800700	21200	21200	21200	21200	0
237	20231103	144000	61800700	21200	21200	21200	21200	0
238	20231103	143900	61800700	21200	21200	21200	21200	0
239	20231103	143800	61800700	21200	21200	21200	21200	0
240	20231103	143700	61800700	21200	21200	21200	21200	0
241	20231103	143600	61800700	21200	21200	21200	21200	0
242	20231103	143500	61800700	21200	21200	21200	21200	0
243	20231103	143400	61800700	21200	21200	21200	21200	0
244	20231103	143300	61800700	21200	21200	21200	21200	0
245	20231103	143200	61800700	21200	21200	21200	21200	0
246	20231103	143100	61800700	21200	21200	21200	21200	0
247	20231103	143000	61800700	21200	21200	21200	21200	0
248	20231103	142900	61800700	21200	21200	21200	21200	1
249	20231103	142800	61779500	21150	21150	21150	21150	0
250	20231103	142700	61779500	21150	21150	21150	21150	0
251	20231103	142600	61779500	21150	21150	21150	21150	0
252	20231103	142500	61779500	21150	21150	21150	21150	0
253	20231103	142400	61779500	21150	21150	21150	21150	0
254	20231103	142300	61779500	21150	21150	21150	21150	0
255	20231103	142200	61779500	21150	21150	21150	21150	3
256	20231103	142100	61716050	21200	21200	21200	21200	0
257	20231103	142000	61716050	21200	21200	21200	21200	0
258	20231103	141900	61716050	21200	21200	21200	21200	0
259	20231103	141800	61716050	21200	21200	21200	21200	51
260	20231103	141700	60634850	21200	21200	21200	21200	1
261	20231103	141600	60613650	21150	21150	21150	21150	184
262	20231103	141500	56722050	21150	21150	21150	21150	0
263	20231103	141400	56722050	21150	21150	21150	21150	0
264	20231103	141300	56722050	21150	21150	21150	21150	0
265	20231103	141200	56722050	21150	21150	21150	21150	293
266	20231103	141100	50525100	21150	21150	21150	21150	62
267	20231103	141000	49213800	21150	21150	21150	21150	0
268	20231103	140900	49213800	21150	21150	21150	21150	0
269	20231103	140800	49213800	21150	21150	21150	21150	0
270	20231103	140700	49213800	21150	21150	21150	21150	0
271	20231103	140600	49213800	21150	21150	21150	21150	0
272	20231103	140500	49213800	21150	21150	21150	21150	0
273	20231103	140400	49213800	21150	21200	21200	21150	300
274	20231103	140300	42863150	21200	21200	21200	21200	0
275	20231103	140200	42863150	21200	21200	21200	21200	0
276	20231103	140100	42863150	21200	21200	21200	21200	0
277	20231103	140000	42863150	21200	21200	21200	21200	0
278	20231103	135900	42863150	21200	21200	21200	21200	0
279	20231103	135800	42863150	21200	21200	21200	21200	0
280	20231103	135700	42863150	21200	21200	21200	21200	0
281	20231103	135600	42863150	21200	21200	21200	21200	160
282	20231103	135500	39471150	21250	21250	21250	21250	0
283	20231103	135400	39471150	21250	21250	21250	21250	0
284	20231103	135300	39471150	21250	21250	21250	21250	0
285	20231103	135200	39471150	21250	21250	21250	21250	0
286	20231103	135100	39471150	21250	21250	21250	21250	3
287	20231103	135000	39407400	21250	21250	21250	21250	0
288	20231103	134900	39407400	21250	21250	21250	21250	0
289	20231103	134800	39407400	21250	21250	21250	21250	0
290	20231103	134700	39407400	21250	21250	21250	21250	0
291	20231103	134600	39407400	21250	21250	21250	21250	30
292	20231103	134500	38769900	21250	21250	21250	21250	0
293	20231103	134400	38769900	21250	21250	21250	21250	0
294	20231103	134300	38769900	21250	21250	21250	21250	0
295	20231103	134200	38769900	21250	21250	21250	21250	0
296	20231103	134100	38769900	21250	21250	21250	21250	0
297	20231103	134000	38769900	21250	21250	21250	21250	0
298	20231103	133900	38769900	21250	21250	21250	21250	0
299	20231103	133800	38769900	21250	21250	21250	21250	0
300	20231103	133700	38769900	21250	21250	21250	21250	0
301	20231103	133600	38769900	21250	21250	21250	21250	15
302	20231103	133500	38451150	21250	21250	21250	21250	0
303	20231103	133400	38451150	21250	21250	21250	21250	0
304	20231103	133300	38451150	21250	21250	21250	21250	45
305	20231103	133200	37494900	21250	21250	21250	21250	0
306	20231103	133100	37494900	21250	21250	21250	21250	0
307	20231103	133000	37494900	21250	21250	21250	21250	0
308	20231103	132900	37494900	21250	21250	21250	21250	0
309	20231103	132800	37494900	21250	21250	21250	21250	0
310	20231103	132700	37494900	21250	21250	21250	21250	0
311	20231103	132600	37494900	21250	21250	21250	21250	0
312	20231103	132500	37494900	21250	21250	21250	21250	0
313	20231103	132400	37494900	21250	21250	21250	21250	0
314	20231103	132300	37494900	21250	21250	21250	21250	0
315	20231103	132200	37494900	21250	21250	21250	21250	0
316	20231103	132100	37494900	21250	21250	21250	21250	4
317	20231103	132000	37409900	21200	21200	21200	21200	1
318	20231103	131900	37388700	21200	21250	21250	21200	177
319	20231103	131800	33636250	21250	21250	21250	21250	4
320	20231103	131700	33551250	21250	21250	21250	21250	5
321	20231103	131600	33445000	21300	21300	21300	21300	0
322	20231103	131500	33445000	21300	21300	21300	21300	0
323	20231103	131400	33445000	21300	21300	21300	21300	0
324	20231103	131300	33445000	21300	21300	21300	21300	0
325	20231103	131200	33445000	21300	21300	21300	21300	0
326	20231103	131100	33445000	21300	21200	21300	21200	2
327	20231103	131000	33402500	21200	21200	21200	21200	0
328	20231103	130900	33402500	21200	21200	21200	21200	0
329	20231103	130800	33402500	21200	21200	21200	21200	0
330	20231103	130700	33402500	21200	21200	21200	21200	0
331	20231103	130600	33402500	21200	21200	21200	21200	0
332	20231103	130500	33402500	21200	21200	21200	21200	0
333	20231103	130400	33402500	21200	21200	21200	21200	0
334	20231103	130300	33402500	21200	21200	21200	21200	0
335	20231103	130200	33402500	21200	21200	21200	21200	0
336	20231103	130100	33402500	21200	21200	21200	21200	0
337	20231103	130000	33402500	21200	21200	21200	21200	0
338	20231103	125900	33402500	21200	21200	21200	21200	0
339	20231103	125800	33402500	21200	21200	21200	21200	0
340	20231103	125700	33402500	21200	21200	21200	21200	0
341	20231103	125600	33402500	21200	21200	21200	21200	0
342	20231103	125500	33402500	21200	21200	21200	21200	0
343	20231103	125400	33402500	21200	21200	21200	21200	0
344	20231103	125300	33402500	21200	21200	21200	21200	0
345	20231103	125200	33402500	21200	21200	21200	21200	0
346	20231103	125100	33402500	21200	21200	21200	21200	0
347	20231103	125000	33402500	21200	21200	21200	21200	0
348	20231103	124900	33402500	21200	21200	21200	21200	0
349	20231103	124800	33402500	21200	21200	21200	21200	0
350	20231103	124700	33402500	21200	21200	21200	21200	0
351	20231103	124600	33402500	21200	21200	21200	21200	0
352	20231103	124500	33402500	21200	21200	21200	21200	0
353	20231103	124400	33402500	21200	21200	21200	21200	0
354	20231103	124300	33402500	21200	21200	21200	21200	0
355	20231103	124200	33402500	21200	21200	21200	21200	0
356	20231103	124100	33402500	21200	21200	21200	21200	1
357	20231103	124000	33381300	21200	21200	21200	21200	0
358	20231103	123900	33381300	21200	21200	21200	21200	0
359	20231103	123800	33381300	21200	21200	21200	21200	0
360	20231103	123700	33381300	21200	21200	21200	21200	0
361	20231103	123600	33381300	21200	21200	21200	21200	0
362	20231103	123500	33381300	21200	21200	21200	21200	0
363	20231103	123400	33381300	21200	21200	21200	21200	0
364	20231103	123300	33381300	21200	21200	21200	21200	0
365	20231103	123200	33381300	21200	21200	21200	21200	0
366	20231103	123100	33381300	21200	21250	21250	21200	61
367	20231103	123000	32088050	21300	21300	21300	21300	1
368	20231103	122900	32066750	21300	21300	21300	21300	0
369	20231103	122800	32066750	21300	21300	21300	21300	0
370	20231103	122700	32066750	21300	21300	21300	21300	0
371	20231103	122600	32066750	21300	21300	21300	21300	0
372	20231103	122500	32066750	21300	21300	21300	21300	0
373	20231103	122400	32066750	21300	21300	21300	21300	0
374	20231103	122300	32066750	21300	21300	21300	21300	0
375	20231103	122200	32066750	21300	21300	21300	21300	0
376	20231103	122100	32066750	21300	21300	21300	21300	0
377	20231103	122000	32066750	21300	21300	21300	21300	0
378	20231103	121900	32066750	21300	21300	21300	21300	0
379	20231103	121800	32066750	21300	21300	21300	21300	0
380	20231103	121700	32066750	21300	21300	21300	21300	0
381	20231103	121600	32066750	21300	21300	21300	21300	0
382	20231103	121500	32066750	21300	21300	21300	21300	0
383	20231103	121400	32066750	21300	21300	21300	21300	0
384	20231103	121300	32066750	21300	21300	21300	21300	0
385	20231103	121200	32066750	21300	21300	21300	21300	0
386	20231103	121100	32066750	21300	21300	21300	21300	0
387	20231103	121000	32066750	21300	21300	21300	21300	0
388	20231103	120900	32066750	21300	21300	21300	21300	0
389	20231103	120800	32066750	21300	21300	21300	21300	0
390	20231103	120700	32066750	21300	21300	21300	21300	4
391	20231103	120600	31981550	21350	21350	21350	21350	0
392	20231103	120500	31981550	21350	21350	21350	21350	0
393	20231103	120400	31981550	21350	21350	21350	21350	0
394	20231103	120300	31981550	21350	21350	21350	21350	0
395	20231103	120200	31981550	21350	21350	21350	21350	0
396	20231103	120100	31981550	21350	21350	21350	21350	0
397	20231103	120000	31981550	21350	21350	21350	21350	0
398	20231103	115900	31981550	21350	21350	21350	21350	0
399	20231103	115800	31981550	21350	21350	21350	21350	0
400	20231103	115700	31981550	21350	21350	21350	21350	0
401	20231103	115600	31981550	21350	21350	21350	21350	0
402	20231103	115500	31981550	21350	21350	21350	21350	0
403	20231103	115400	31981550	21350	21350	21350	21350	0
404	20231103	115300	31981550	21350	21350	21350	21350	0
405	20231103	115200	31981550	21350	21350	21350	21350	0
406	20231103	115100	31981550	21350	21350	21350	21350	0
407	20231103	115000	31981550	21350	21350	21350	21350	1
408	20231103	114900	31960200	21350	21350	21350	21350	0
409	20231103	114800	31960200	21350	21350	21350	21350	0
410	20231103	114700	31960200	21350	21350	21350	21350	0
411	20231103	114600	31960200	21350	21350	21350	21350	0
412	20231103	114500	31960200	21350	21350	21350	21350	0
413	20231103	114400	31960200	21350	21350	21350	21350	0
414	20231103	114300	31960200	21350	21350	21350	21350	0
415	20231103	114200	31960200	21350	21350	21350	21350	0
416	20231103	114100	31960200	21350	21350	21350	21350	0
417	20231103	114000	31960200	21350	21350	21350	21350	0
418	20231103	113900	31960200	21350	21350	21350	21350	0
419	20231103	113800	31960200	21350	21350	21350	21350	0
420	20231103	113700	31960200	21350	21350	21350	21350	1
421	20231103	113600	31938850	21300	21300	21300	21300	0
422	20231103	113500	31938850	21300	21300	21300	21300	46
423	20231103	113400	30959050	21300	21300	21300	21300	0
424	20231103	113300	30959050	21300	21300	21300	21300	0
425	20231103	113200	30959050	21300	21300	21300	21300	0
426	20231103	113100	30959050	21300	21300	21300	21300	0
427	20231103	113000	30959050	21300	21300	21300	21300	0
428	20231103	112900	30959050	21300	21300	21300	21300	0
429	20231103	112800	30959050	21300	21300	21300	21300	0
430	20231103	112700	30959050	21300	21300	21300	21300	0
431	20231103	112600	30959050	21300	21300	21300	21300	5
432	20231103	112500	30852550	21300	21300	21300	21300	0
433	20231103	112400	30852550	21300	21300	21300	21300	0
434	20231103	112300	30852550	21300	21300	21300	21300	0
435	20231103	112200	30852550	21300	21300	21300	21300	0
436	20231103	112100	30852550	21300	21300	21300	21300	0
437	20231103	112000	30852550	21300	21300	21300	21300	0
438	20231103	111900	30852550	21300	21300	21300	21300	0
439	20231103	111800	30852550	21300	21300	21300	21300	0
440	20231103	111700	30852550	21300	21300	21300	21300	0
441	20231103	111600	30852550	21300	21300	21300	21300	0
442	20231103	111500	30852550	21300	21300	21300	21300	0
443	20231103	111400	30852550	21300	21300	21300	21300	0
444	20231103	111300	30852550	21300	21300	21300	21300	0
445	20231103	111200	30852550	21300	21300	21300	21300	0
446	20231103	111100	30852550	21300	21300	21300	21300	0
447	20231103	111000	30852550	21300	21300	21300	21300	0
448	20231103	110900	30852550	21300	21300	21300	21300	0
449	20231103	110800	30852550	21300	21300	21300	21300	0
450	20231103	110700	30852550	21300	21300	21300	21300	0
451	20231103	110600	30852550	21300	21300	21300	21300	0
452	20231103	110500	30852550	21300	21300	21300	21300	0
453	20231103	110400	30852550	21300	21300	21300	21300	0
454	20231103	110300	30852550	21300	21300	21300	21300	0
455	20231103	110200	30852550	21300	21300	21300	21300	0
456	20231103	110100	30852550	21300	21300	21300	21300	0
457	20231103	110000	30852550	21300	21300	21300	21300	2
458	20231103	105900	30809950	21300	21300	21300	21300	0
459	20231103	105800	30809950	21300	21300	21300	21300	0
460	20231103	105700	30809950	21300	21300	21300	21300	0
461	20231103	105600	30809950	21300	21300	21300	21300	0
462	20231103	105500	30809950	21300	21300	21300	21300	0
463	20231103	105400	30809950	21300	21300	21300	21300	0
464	20231103	105300	30809950	21300	21300	21300	21300	0
465	20231103	105200	30809950	21300	21300	21300	21300	0
466	20231103	105100	30809950	21300	21300	21300	21300	0
467	20231103	105000	30809950	21300	21300	21300	21300	0
468	20231103	104900	30809950	21300	21300	21300	21300	0
469	20231103	104800	30809950	21300	21300	21300	21300	0
470	20231103	104700	30809950	21300	21300	21300	21300	0
471	20231103	104600	30809950	21300	21300	21300	21300	0
472	20231103	104500	30809950	21300	21300	21300	21300	0
473	20231103	104400	30809950	21300	21300	21300	21300	0
474	20231103	104300	30809950	21300	21300	21300	21300	0
475	20231103	104200	30809950	21300	21300	21300	21300	0
476	20231103	104100	30809950	21300	21300	21300	21300	0
477	20231103	104000	30809950	21300	21300	21300	21300	1
478	20231103	103900	30788650	21150	21150	21150	21150	0
479	20231103	103800	30788650	21150	21150	21150	21150	0
480	20231103	103700	30788650	21150	21150	21150	21150	0
481	20231103	103600	30788650	21150	21150	21150	21150	0
482	20231103	103500	30788650	21150	21150	21150	21150	0
483	20231103	103400	30788650	21150	21150	21150	21150	0
484	20231103	103300	30788650	21150	21150	21150	21150	0
485	20231103	103200	30788650	21150	21150	21150	21150	0
486	20231103	103100	30788650	21150	21150	21150	21150	0
487	20231103	103000	30788650	21150	21150	21150	21150	65
488	20231103	102900	29413900	21300	21300	21300	21300	0
489	20231103	102800	29413900	21300	21250	21300	21250	70
490	20231103	102700	27924500	21250	21250	21250	21250	0
491	20231103	102600	27924500	21250	21250	21250	21250	0
492	20231103	102500	27924500	21250	21250	21250	21250	0
493	20231103	102400	27924500	21250	21250	21250	21250	0
494	20231103	102300	27924500	21250	21250	21250	21250	0
495	20231103	102200	27924500	21250	21250	21250	21250	5
496	20231103	102100	27818250	21250	21250	21250	21250	0
497	20231103	102000	27818250	21250	21250	21250	21250	0
498	20231103	101900	27818250	21250	21250	21250	21250	0
499	20231103	101800	27818250	21250	21250	21250	21250	0
500	20231103	101700	27818250	21250	21250	21250	21250	0
501	20231103	101600	27818250	21250	21250	21250	21250	0
502	20231103	101500	27818250	21250	21250	21250	21250	2
503	20231103	101400	27775750	21150	21150	21150	21150	14
504	20231103	101300	27479650	21150	21200	21200	21150	101
505	20231103	101200	25343450	21150	21150	21150	21150	0
506	20231103	101100	25343450	21150	21150	21150	21150	0
507	20231103	101000	25343450	21150	21150	21150	21150	0
508	20231103	100900	25343450	21150	21150	21150	21150	0
509	20231103	100800	25343450	21150	21150	21150	21150	0
510	20231103	100700	25343450	21150	21150	21150	21150	0
511	20231103	100600	25343450	21150	21150	21150	21150	0
512	20231103	100500	25343450	21150	21150	21150	21150	0
513	20231103	100400	25343450	21150	21150	21150	21150	0
514	20231103	100300	25343450	21150	21150	21150	21150	0
515	20231103	100200	25343450	21150	21150	21150	21150	0
516	20231103	100100	25343450	21150	21150	21150	21150	0
517	20231103	100000	25343450	21150	21150	21150	21150	0
518	20231103	095900	25343450	21150	21150	21150	21150	0
519	20231103	095800	25343450	21150	21150	21150	21150	0
520	20231103	095700	25343450	21150	21150	21150	21150	5
521	20231103	095600	25237700	21150	21150	21150	21150	0
522	20231103	095500	25237700	21150	21150	21150	21150	0
523	20231103	095400	25237700	21150	21150	21150	21150	0
524	20231103	095300	25237700	21150	21150	21150	21150	0
525	20231103	095200	25237700	21150	21150	21150	21150	0
526	20231103	095100	25237700	21150	21150	21150	21150	0
527	20231103	095000	25237700	21150	21150	21150	21150	0
528	20231103	094900	25237700	21150	21150	21150	21150	0
529	20231103	094800	25237700	21150	21150	21150	21150	0
530	20231103	094700	25237700	21150	21150	21150	21150	0
531	20231103	094600	25237700	21150	21150	21150	21150	0
532	20231103	094500	25237700	21150	21200	21200	21150	8
533	20231103	094400	25068450	21250	21250	21250	21250	0
534	20231103	094300	25068450	21250	21250	21250	21250	0
535	20231103	094200	25068450	21250	21250	21250	21250	0
536	20231103	094100	25068450	21250	21250	21250	21250	0
537	20231103	094000	25068450	21250	21250	21250	21250	0
538	20231103	093900	25068450	21250	21250	21250	21250	0
539	20231103	093800	25068450	21250	21250	21250	21250	0
540	20231103	093700	25068450	21250	21250	21250	21250	0
541	20231103	093600	25068450	21250	21250	21250	21250	0
542	20231103	093500	25068450	21250	21250	21250	21250	0
543	20231103	093400	25068450	21250	21250	21250	21250	0
544	20231103	093300	25068450	21250	21250	21250	21250	0
545	20231103	093200	25068450	21250	21250	21250	21250	0
546	20231103	093100	25068450	21250	21250	21250	21250	1
547	20231103	093000	25047200	21250	21250	21250	21250	0
548	20231103	092900	25047200	21250	21250	21250	21250	0
549	20231103	092800	25047200	21250	21250	21250	21250	0
550	20231103	092700	25047200	21250	21250	21250	21250	3
551	20231103	092600	24983450	21250	21250	21250	21250	3
552	20231103	092500	24919700	21300	21300	21300	21300	0
553	20231103	092400	24919700	21300	21300	21300	21300	0
554	20231103	092300	24919700	21300	21300	21300	21300	0
555	20231103	092200	24919700	21300	21300	21300	21300	0
556	20231103	092100	24919700	21300	21300	21300	21300	1
557	20231103	092000	24898400	21250	21250	21250	21250	0
558	20231103	091900	24898400	21250	21250	21250	21250	0
559	20231103	091800	24898400	21250	21250	21250	21250	0
560	20231103	091700	24898400	21250	21250	21250	21250	6
561	20231103	091600	24770900	21250	21250	21250	21250	1
562	20231103	091500	24749650	21150	21150	21150	21150	0
563	20231103	091400	24749650	21150	21150	21150	21150	85
564	20231103	091300	22951900	21100	21100	21100	21100	0
565	20231103	091200	22951900	21100	21100	21100	21100	0
566	20231103	091100	22951900	21100	21200	21200	21100	900
567	20231103	091000	3947350	21200	21200	21200	21200	38
568	20231103	090900	3141750	21200	21200	21200	21200	23
569	20231103	090800	2654150	21200	21200	21200	21200	32
570	20231103	090700	1975750	21350	21350	21350	21350	3
571	20231103	090600	1911700	21350	21350	21350	21350	0
572	20231103	090500	1911700	21350	21350	21350	21350	0
573	20231103	090400	1911700	21350	21350	21350	21350	1
574	20231103	090300	1890350	21350	21350	21350	21350	0
575	20231103	090200	1890350	21350	21350	21350	21350	49
576	20231103	090100	844200	21350	21350	21350	21350	0
577	20231103	090000	844200	21350	21700	21700	21350	39