KissMeData/001770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	42222800	21250	21250	21250	21250	149
3	20231103	183400	42222800	21250	21250	21250	21250	0
4	20231103	183300	42222800	21250	21250	21250	21250	0
5	20231103	183200	42222800	21250	21250	21250	21250	0
6	20231103	183100	42222800	21250	21250	21250	21250	0
7	20231103	183000	42222800	21250	21250	21250	21250	0
8	20231103	182900	42222800	21250	21250	21250	21250	0
9	20231103	182800	42222800	21250	21250	21250	21250	0
10	20231103	182700	42222800	21250	21250	21250	21250	0
11	20231103	182600	42222800	21250	21250	21250	21250	0
12	20231103	182500	42222800	21250	21250	21250	21250	0
13	20231103	182400	42222800	21250	21250	21250	21250	0
14	20231103	182300	42222800	21250	21250	21250	21250	0
15	20231103	182200	42222800	21250	21250	21250	21250	0
16	20231103	182100	42222800	21250	21250	21250	21250	0
17	20231103	182000	42222800	21250	21250	21250	21250	0
18	20231103	181900	42222800	21250	21250	21250	21250	0
19	20231103	181800	42222800	21250	21250	21250	21250	0
20	20231103	181700	42222800	21250	21250	21250	21250	0
21	20231103	181600	42222800	21250	21250	21250	21250	0
22	20231103	181500	42222800	21250	21250	21250	21250	0
23	20231103	181400	42222800	21250	21250	21250	21250	0
24	20231103	181300	42222800	21250	21250	21250	21250	0
25	20231103	181200	42222800	21250	21250	21250	21250	0
26	20231103	181100	42222800	21250	21250	21250	21250	0
27	20231103	181000	42222800	21250	21250	21250	21250	0
28	20231103	180900	42222800	21250	21250	21250	21250	0
29	20231103	180800	42222800	21250	21250	21250	21250	0
30	20231103	180700	42222800	21250	21250	21250	21250	0
31	20231103	180600	42222800	21250	21250	21250	21250	0
32	20231103	180500	42222800	21250	21250	21250	21250	149
33	20231103	180400	42222800	21250	21250	21250	21250	0
34	20231103	180300	42222800	21250	21250	21250	21250	0
35	20231103	180200	42222800	21250	21250	21250	21250	0
36	20231103	180100	42222800	21250	21250	21250	21250	0
37	20231103	180000	42222800	21250	21250	21250	21250	0
38	20231103	175900	42222800	21250	21250	21250	21250	0
39	20231103	175800	42222800	21250	21250	21250	21250	0
40	20231103	175700	42222800	21250	21250	21250	21250	0
41	20231103	175600	42222800	21250	21250	21250	21250	0
42	20231103	175500	42222800	21250	21250	21250	21250	0
43	20231103	175400	42222800	21250	21250	21250	21250	0
44	20231103	175300	42222800	21250	21250	21250	21250	0
45	20231103	175200	42222800	21250	21250	21250	21250	0
46	20231103	175100	42222800	21250	21250	21250	21250	0
47	20231103	175000	42222800	21250	21250	21250	21250	0
48	20231103	174900	42222800	21250	21250	21250	21250	0
49	20231103	174800	42222800	21250	21250	21250	21250	0
50	20231103	174700	42222800	21250	21250	21250	21250	0
51	20231103	174600	42222800	21250	21250	21250	21250	0
52	20231103	174500	42222800	21250	21250	21250	21250	0
53	20231103	174400	42222800	21250	21250	21250	21250	0
54	20231103	174300	42222800	21250	21250	21250	21250	0
55	20231103	174200	42222800	21250	21250	21250	21250	0
56	20231103	174100	42222800	21250	21250	21250	21250	0
57	20231103	174000	42222800	21250	21250	21250	21250	0
58	20231103	173900	42222800	21250	21250	21250	21250	0
59	20231103	173800	42222800	21250	21250	21250	21250	0
60	20231103	173700	42222800	21250	21250	21250	21250	0
61	20231103	173600	42222800	21250	21250	21250	21250	0
62	20231103	173500	42222800	21250	21250	21250	21250	149
63	20231103	173400	42222800	21250	21250	21250	21250	0
64	20231103	173300	42222800	21250	21250	21250	21250	0
65	20231103	173200	42222800	21250	21250	21250	21250	0
66	20231103	173100	42222800	21250	21250	21250	21250	0
67	20231103	173000	42222800	21250	21250	21250	21250	0
68	20231103	172900	42222800	21250	21250	21250	21250	0
69	20231103	172800	42222800	21250	21250	21250	21250	0
70	20231103	172700	42222800	21250	21250	21250	21250	0
71	20231103	172600	42222800	21250	21250	21250	21250	0
72	20231103	172500	42222800	21250	21250	21250	21250	0
73	20231103	172400	42222800	21250	21250	21250	21250	0
74	20231103	172300	42222800	21250	21250	21250	21250	0
75	20231103	172200	42222800	21250	21250	21250	21250	0
76	20231103	172100	42222800	21250	21250	21250	21250	0
77	20231103	172000	42222800	21250	21250	21250	21250	0
78	20231103	171900	42222800	21250	21250	21250	21250	0
79	20231103	171800	42222800	21250	21250	21250	21250	0
80	20231103	171700	42222800	21250	21250	21250	21250	0
81	20231103	171600	42222800	21250	21250	21250	21250	0
82	20231103	171500	42222800	21250	21250	21250	21250	0
83	20231103	171400	42222800	21250	21250	21250	21250	0
84	20231103	171300	42222800	21250	21250	21250	21250	0
85	20231103	171200	42222800	21250	21250	21250	21250	0
86	20231103	171100	42222800	21250	21250	21250	21250	0
87	20231103	171000	42222800	21250	21250	21250	21250	0
88	20231103	170900	42222800	21250	21250	21250	21250	0
89	20231103	170800	42222800	21250	21250	21250	21250	0
90	20231103	170700	42222800	21250	21250	21250	21250	0
91	20231103	170600	42222800	21250	21250	21250	21250	0
92	20231103	170500	42222800	21250	21250	21250	21250	149
93	20231103	170400	42222800	21250	21250	21250	21250	0
94	20231103	170300	42222800	21250	21250	21250	21250	0
95	20231103	170200	42222800	21250	21250	21250	21250	0
96	20231103	170100	42222800	21250	21250	21250	21250	0
97	20231103	170000	42222800	21250	21250	21250	21250	0
98	20231103	165900	42222800	21250	21250	21250	21250	0
99	20231103	165800	42222800	21250	21250	21250	21250	0
100	20231103	165700	42222800	21250	21250	21250	21250	0
101	20231103	165600	42222800	21250	21250	21250	21250	0
102	20231103	165500	42222800	21250	21250	21250	21250	0
103	20231103	165400	42222800	21250	21250	21250	21250	0
104	20231103	165300	42222800	21250	21250	21250	21250	0
105	20231103	165200	42222800	21250	21250	21250	21250	0
106	20231103	165100	42222800	21250	21250	21250	21250	0
107	20231103	165000	42222800	21250	21250	21250	21250	0
108	20231103	164900	42222800	21250	21250	21250	21250	0
109	20231103	164800	42222800	21250	21250	21250	21250	0
110	20231103	164700	42222800	21250	21250	21250	21250	0
111	20231103	164600	42222800	21250	21250	21250	21250	0
112	20231103	164500	42222800	21250	21250	21250	21250	0
113	20231103	164400	42222800	21250	21250	21250	21250	0
114	20231103	164300	42222800	21250	21250	21250	21250	0
115	20231103	164200	42222800	21250	21250	21250	21250	0
116	20231103	164100	42222800	21250	21250	21250	21250	0
117	20231103	164000	42222800	21250	21250	21250	21250	0
118	20231103	163900	42222800	21250	21250	21250	21250	0
119	20231103	163800	42222800	21250	21250	21250	21250	0
120	20231103	163700	42222800	21250	21250	21250	21250	0
121	20231103	163600	42222800	21250	21250	21250	21250	0
122	20231103	163500	42222800	21250	21250	21250	21250	149
123	20231103	163400	42222800	21250	21250	21250	21250	0
124	20231103	163300	42222800	21250	21250	21250	21250	0
125	20231103	163200	42222800	21250	21250	21250	21250	0
126	20231103	163100	42222800	21250	21250	21250	21250	0
127	20231103	163000	42222800	21250	21250	21250	21250	0
128	20231103	162900	42222800	21250	21250	21250	21250	0
129	20231103	162800	42222800	21250	21250	21250	21250	0
130	20231103	162700	42222800	21250	21250	21250	21250	0
131	20231103	162600	42222800	21250	21250	21250	21250	0
132	20231103	162500	42222800	21250	21250	21250	21250	0
133	20231103	162400	42222800	21250	21250	21250	21250	0
134	20231103	162300	42222800	21250	21250	21250	21250	0
135	20231103	162200	42222800	21250	21250	21250	21250	0
136	20231103	162100	42222800	21250	21250	21250	21250	0
137	20231103	162000	42222800	21250	21250	21250	21250	0
138	20231103	161900	42222800	21250	21250	21250	21250	0
139	20231103	161800	42222800	21250	21250	21250	21250	0
140	20231103	161700	42222800	21250	21250	21250	21250	0
141	20231103	161600	42222800	21250	21250	21250	21250	0
142	20231103	161500	42222800	21250	21250	21250	21250	0
143	20231103	161400	42222800	21250	21250	21250	21250	0
144	20231103	161300	42222800	21250	21250	21250	21250	0
145	20231103	161200	42222800	21250	21250	21250	21250	0
146	20231103	161100	42222800	21250	21250	21250	21250	0
147	20231103	161000	42222800	21250	21250	21250	21250	0
148	20231103	160900	42222800	21250	21250	21250	21250	0
149	20231103	160800	42222800	21250	21250	21250	21250	0
150	20231103	160700	42222800	21250	21250	21250	21250	0
151	20231103	160600	42222800	21250	21250	21250	21250	0
152	20231103	160500	42222800	21250	21250	21250	21250	149
153	20231103	160400	42222800	21250	21250	21250	21250	0
154	20231103	160300	42222800	21250	21250	21250	21250	0
155	20231103	160200	42222800	21250	21250	21250	21250	0
156	20231103	160100	42222800	21250	21250	21250	21250	0
157	20231103	160000	42222800	21250	21250	21250	21250	0
158	20231103	155900	42222800	21250	21250	21250	21250	0
159	20231103	155800	42222800	21250	21250	21250	21250	0
160	20231103	155700	42222800	21250	21250	21250	21250	0
161	20231103	155600	42222800	21250	21250	21250	21250	0
162	20231103	155500	42222800	21250	21250	21250	21250	0
163	20231103	155400	42222800	21250	21250	21250	21250	0
164	20231103	155300	42222800	21250	21250	21250	21250	0
165	20231103	155200	42222800	21250	21250	21250	21250	0
166	20231103	155100	42222800	21250	21250	21250	21250	0
167	20231103	155000	42222800	21250	21250	21250	21250	0
168	20231103	154900	42222800	21250	21250	21250	21250	0
169	20231103	154800	42222800	21250	21250	21250	21250	0
170	20231103	154700	42222800	21250	21250	21250	21250	0
171	20231103	154600	42222800	21250	21250	21250	21250	0
172	20231103	154500	42222800	21250	21250	21250	21250	0
173	20231103	154400	42222800	21250	21250	21250	21250	0
174	20231103	154300	42222800	21250	21250	21250	21250	0
175	20231103	154200	42222800	21250	21250	21250	21250	0
176	20231103	154100	42222800	21250	21250	21250	21250	0
177	20231103	154000	42222800	21250	21250	21250	21250	0
178	20231103	153900	42222800	21250	21250	21250	21250	0
179	20231103	153800	42222800	21250	21250	21250	21250	0
180	20231103	153700	42222800	21250	21250	21250	21250	0
181	20231103	153600	42222800	21250	21250	21250	21250	0
182	20231103	153500	42222800	21250	21250	21250	21250	149
183	20231103	153400	42222800	21250	21250	21250	21250	0
184	20231103	153300	42222800	21250	21250	21250	21250	0
185	20231103	153200	42222800	21250	21250	21250	21250	0
186	20231103	153100	42222800	21250	21250	21250	21250	0
187	20231103	153000	42222800	21250	21250	21250	21250	149
188	20231103	152900	39056550	21250	21250	21250	21250	0
189	20231103	152800	39056550	21250	21250	21250	21250	0
190	20231103	152700	39056550	21250	21250	21250	21250	0
191	20231103	152600	39056550	21250	21250	21250	21250	0
192	20231103	152500	39056550	21250	21250	21250	21250	0
193	20231103	152400	39056550	21250	21250	21250	21250	0
194	20231103	152300	39056550	21250	21250	21250	21250	0
195	20231103	152200	39056550	21250	21250	21250	21250	0
196	20231103	152100	39056550	21250	21250	21250	21250	0
197	20231103	152000	39056550	21250	21250	21250	21250	0
198	20231103	151900	39056550	21250	21250	21250	21250	0
199	20231103	151800	39056550	21250	21250	21250	21250	0
200	20231103	151700	39056550	21250	21250	21250	21250	0
201	20231103	151600	39056550	21250	21250	21250	21250	0
202	20231103	151500	39056550	21250	21250	21250	21250	0
203	20231103	151400	39056550	21250	21250	21250	21250	0
204	20231103	151300	39056550	21250	21200	21250	21200	39
205	20231103	151200	38229050	21250	21250	21250	21250	0
206	20231103	151100	38229050	21250	21250	21250	21250	0
207	20231103	151000	38229050	21250	21250	21250	21250	0
208	20231103	150900	38229050	21250	21250	21250	21250	0
209	20231103	150800	38229050	21250	21250	21250	21250	1
210	20231103	150700	38207800	21200	21250	21250	21200	15
211	20231103	150600	37889750	21200	21200	21200	21200	0
212	20231103	150500	37889750	21200	21200	21200	21200	0
213	20231103	150400	37889750	21200	21200	21200	21200	0
214	20231103	150300	37889750	21200	21200	21200	21200	0
215	20231103	150200	37889750	21200	21200	21200	21200	0
216	20231103	150100	37889750	21200	21200	21200	21200	0
217	20231103	150000	37889750	21200	21200	21200	21200	0
218	20231103	145900	37889750	21200	21200	21200	21200	0
219	20231103	145800	37889750	21200	21200	21200	21200	0
220	20231103	145700	37889750	21200	21200	21200	21200	1
221	20231103	145600	37868550	21200	21200	21200	21200	0
222	20231103	145500	37868550	21200	21200	21200	21200	0
223	20231103	145400	37868550	21200	21200	21200	21200	0
224	20231103	145300	37868550	21200	21200	21200	21200	249
225	20231103	145200	32589750	21250	21250	21250	21250	0
226	20231103	145100	32589750	21250	21250	21250	21250	0
227	20231103	145000	32589750	21250	21250	21250	21250	0
228	20231103	144900	32589750	21250	21250	21250	21250	0
229	20231103	144800	32589750	21250	21250	21250	21250	0
230	20231103	144700	32589750	21250	21250	21250	21250	0
231	20231103	144600	32589750	21250	21250	21250	21250	0
232	20231103	144500	32589750	21250	21250	21250	21250	0
233	20231103	144400	32589750	21250	21250	21250	21250	0
234	20231103	144300	32589750	21250	21250	21250	21250	0
235	20231103	144200	32589750	21250	21250	21250	21250	0
236	20231103	144100	32589750	21250	21250	21250	21250	0
237	20231103	144000	32589750	21250	21250	21250	21250	0
238	20231103	143900	32589750	21250	21250	21250	21250	0
239	20231103	143800	32589750	21250	21250	21250	21250	0
240	20231103	143700	32589750	21250	21250	21250	21250	10
241	20231103	143600	32377250	21250	21250	21250	21250	0
242	20231103	143500	32377250	21250	21250	21250	21250	0
243	20231103	143400	32377250	21250	21250	21250	21250	0
244	20231103	143300	32377250	21250	21250	21250	21250	0
245	20231103	143200	32377250	21250	21250	21250	21250	0
246	20231103	143100	32377250	21250	21250	21250	21250	0
247	20231103	143000	32377250	21250	21250	21250	21250	0
248	20231103	142900	32377250	21250	21250	21250	21250	0
249	20231103	142800	32377250	21250	21250	21250	21250	0
250	20231103	142700	32377250	21250	21250	21250	21250	0
251	20231103	142600	32377250	21250	21250	21250	21250	0
252	20231103	142500	32377250	21250	21250	21250	21250	0
253	20231103	142400	32377250	21250	21250	21250	21250	0
254	20231103	142300	32377250	21250	21250	21250	21250	0
255	20231103	142200	32377250	21250	21250	21250	21250	25
256	20231103	142100	31846000	21200	21200	21200	21200	0
257	20231103	142000	31846000	21200	21200	21200	21200	0
258	20231103	141900	31846000	21200	21200	21200	21200	3
259	20231103	141800	31782400	21200	21200	21200	21200	0
260	20231103	141700	31782400	21200	21200	21200	21200	0
261	20231103	141600	31782400	21200	21200	21200	21200	0
262	20231103	141500	31782400	21200	21200	21200	21200	0
263	20231103	141400	31782400	21200	21200	21200	21200	0
264	20231103	141300	31782400	21200	21200	21200	21200	0
265	20231103	141200	31782400	21200	21200	21200	21200	0
266	20231103	141100	31782400	21200	21200	21200	21200	0
267	20231103	141000	31782400	21200	21200	21200	21200	0
268	20231103	140900	31782400	21200	21200	21200	21200	0
269	20231103	140800	31782400	21200	21200	21200	21200	3
270	20231103	140700	31718800	21200	21200	21200	21200	0
271	20231103	140600	31718800	21200	21200	21200	21200	0
272	20231103	140500	31718800	21200	21200	21200	21200	0
273	20231103	140400	31718800	21200	21200	21200	21200	0
274	20231103	140300	31718800	21200	21200	21200	21200	0
275	20231103	140200	31718800	21200	21200	21200	21200	0
276	20231103	140100	31718800	21200	21200	21200	21200	0
277	20231103	140000	31718800	21200	21200	21200	21200	0
278	20231103	135900	31718800	21200	21200	21200	21200	0
279	20231103	135800	31718800	21200	21150	21200	21150	91
280	20231103	135700	29793650	21200	21200	21200	21200	0
281	20231103	135600	29793650	21200	21200	21200	21200	0
282	20231103	135500	29793650	21200	21200	21200	21200	0
283	20231103	135400	29793650	21200	21200	21200	21200	0
284	20231103	135300	29793650	21200	21200	21200	21200	0
285	20231103	135200	29793650	21200	21200	21200	21200	0
286	20231103	135100	29793650	21200	21200	21200	21200	0
287	20231103	135000	29793650	21200	21200	21200	21200	0
288	20231103	134900	29793650	21200	21200	21200	21200	0
289	20231103	134800	29793650	21200	21200	21200	21200	0
290	20231103	134700	29793650	21200	21200	21200	21200	0
291	20231103	134600	29793650	21200	21200	21200	21200	0
292	20231103	134500	29793650	21200	21200	21200	21200	0
293	20231103	134400	29793650	21200	21200	21200	21200	1
294	20231103	134300	29772450	21200	21200	21200	21200	0
295	20231103	134200	29772450	21200	21200	21200	21200	0
296	20231103	134100	29772450	21200	21200	21200	21200	0
297	20231103	134000	29772450	21200	21200	21200	21200	1
298	20231103	133900	29751250	21250	21250	21250	21250	0
299	20231103	133800	29751250	21250	21250	21250	21250	0
300	20231103	133700	29751250	21250	21250	21250	21250	0
301	20231103	133600	29751250	21250	21250	21250	21250	0
302	20231103	133500	29751250	21250	21250	21250	21250	0
303	20231103	133400	29751250	21250	21250	21250	21250	0
304	20231103	133300	29751250	21250	21250	21250	21250	0
305	20231103	133200	29751250	21250	21250	21250	21250	0
306	20231103	133100	29751250	21250	21250	21250	21250	0
307	20231103	133000	29751250	21250	21250	21250	21250	0
308	20231103	132900	29751250	21250	21250	21250	21250	0
309	20231103	132800	29751250	21250	21250	21250	21250	0
310	20231103	132700	29751250	21250	21250	21250	21250	0
311	20231103	132600	29751250	21250	21250	21250	21250	0
312	20231103	132500	29751250	21250	21250	21250	21250	0
313	20231103	132400	29751250	21250	21250	21250	21250	0
314	20231103	132300	29751250	21250	21250	21250	21250	0
315	20231103	132200	29751250	21250	21250	21250	21250	0
316	20231103	132100	29751250	21250	21250	21250	21250	0
317	20231103	132000	29751250	21250	21250	21250	21250	0
318	20231103	131900	29751250	21250	21250	21250	21250	0
319	20231103	131800	29751250	21250	21250	21250	21250	0
320	20231103	131700	29751250	21250	21250	21250	21250	0
321	20231103	131600	29751250	21250	21250	21250	21250	0
322	20231103	131500	29751250	21250	21250	21250	21250	0
323	20231103	131400	29751250	21250	21250	21250	21250	0
324	20231103	131300	29751250	21250	21250	21250	21250	0
325	20231103	131200	29751250	21250	21250	21250	21250	0
326	20231103	131100	29751250	21250	21250	21250	21250	0
327	20231103	131000	29751250	21250	21250	21250	21250	0
328	20231103	130900	29751250	21250	21250	21250	21250	0
329	20231103	130800	29751250	21250	21250	21250	21250	0
330	20231103	130700	29751250	21250	21250	21250	21250	0
331	20231103	130600	29751250	21250	21250	21250	21250	0
332	20231103	130500	29751250	21250	21250	21250	21250	0
333	20231103	130400	29751250	21250	21250	21250	21250	0
334	20231103	130300	29751250	21250	21250	21250	21250	0
335	20231103	130200	29751250	21250	21250	21250	21250	0
336	20231103	130100	29751250	21250	21250	21250	21250	0
337	20231103	130000	29751250	21250	21250	21250	21250	0
338	20231103	125900	29751250	21250	21250	21250	21250	0
339	20231103	125800	29751250	21250	21250	21250	21250	0
340	20231103	125700	29751250	21250	21250	21250	21250	0
341	20231103	125600	29751250	21250	21250	21250	21250	0
342	20231103	125500	29751250	21250	21250	21250	21250	0
343	20231103	125400	29751250	21250	21250	21250	21250	0
344	20231103	125300	29751250	21250	21250	21250	21250	0
345	20231103	125200	29751250	21250	21250	21250	21250	0
346	20231103	125100	29751250	21250	21250	21250	21250	0
347	20231103	125000	29751250	21250	21250	21250	21250	0
348	20231103	124900	29751250	21250	21250	21250	21250	0
349	20231103	124800	29751250	21250	21250	21250	21250	0
350	20231103	124700	29751250	21250	21250	21250	21250	0
351	20231103	124600	29751250	21250	21250	21250	21250	0
352	20231103	124500	29751250	21250	21250	21250	21250	0
353	20231103	124400	29751250	21250	21250	21250	21250	0
354	20231103	124300	29751250	21250	21250	21250	21250	0
355	20231103	124200	29751250	21250	21250	21250	21250	0
356	20231103	124100	29751250	21250	21250	21250	21250	1
357	20231103	124000	29730000	21150	21150	21150	21150	0
358	20231103	123900	29730000	21150	21150	21150	21150	0
359	20231103	123800	29730000	21150	21150	21150	21150	0
360	20231103	123700	29730000	21150	21150	21150	21150	0
361	20231103	123600	29730000	21150	21150	21150	21150	0
362	20231103	123500	29730000	21150	21150	21150	21150	0
363	20231103	123400	29730000	21150	21150	21150	21150	0
364	20231103	123300	29730000	21150	21150	21150	21150	0
365	20231103	123200	29730000	21150	21150	21150	21150	1
366	20231103	123100	29708850	21250	21250	21250	21250	1
367	20231103	123000	29687600	21100	21100	21100	21100	0
368	20231103	122900	29687600	21100	21100	21100	21100	0
369	20231103	122800	29687600	21100	21100	21100	21100	0
370	20231103	122700	29687600	21100	21200	21200	21100	260
371	20231103	122600	24188700	21200	21200	21200	21200	0
372	20231103	122500	24188700	21200	21200	21200	21200	0
373	20231103	122400	24188700	21200	21200	21200	21200	0
374	20231103	122300	24188700	21200	21200	21200	21200	0
375	20231103	122200	24188700	21200	21200	21200	21200	0
376	20231103	122100	24188700	21200	21200	21200	21200	0
377	20231103	122000	24188700	21200	21200	21200	21200	0
378	20231103	121900	24188700	21200	21200	21200	21200	0
379	20231103	121800	24188700	21200	21200	21200	21200	0
380	20231103	121700	24188700	21200	21200	21200	21200	0
381	20231103	121600	24188700	21200	21200	21200	21200	0
382	20231103	121500	24188700	21200	21200	21200	21200	0
383	20231103	121400	24188700	21200	21200	21200	21200	0
384	20231103	121300	24188700	21200	21200	21200	21200	0
385	20231103	121200	24188700	21200	21200	21200	21200	14
386	20231103	121100	23891900	21200	21200	21200	21200	0
387	20231103	121000	23891900	21200	21200	21200	21200	0
388	20231103	120900	23891900	21200	21200	21200	21200	0
389	20231103	120800	23891900	21200	21200	21200	21200	2
390	20231103	120700	23849500	21250	21250	21250	21250	0
391	20231103	120600	23849500	21250	21250	21250	21250	0
392	20231103	120500	23849500	21250	21250	21250	21250	0
393	20231103	120400	23849500	21250	21250	21250	21250	5
394	20231103	120300	23743250	21200	21200	21200	21200	0
395	20231103	120200	23743250	21200	21200	21200	21200	0
396	20231103	120100	23743250	21200	21200	21200	21200	0
397	20231103	120000	23743250	21200	21200	21200	21200	0
398	20231103	115900	23743250	21200	21200	21200	21200	0
399	20231103	115800	23743250	21200	21200	21200	21200	0
400	20231103	115700	23743250	21200	21200	21200	21200	0
401	20231103	115600	23743250	21200	21200	21200	21200	40
402	20231103	115500	22895250	21200	21200	21200	21200	0
403	20231103	115400	22895250	21200	21200	21200	21200	0
404	20231103	115300	22895250	21200	21200	21200	21200	0
405	20231103	115200	22895250	21200	21200	21200	21200	0
406	20231103	115100	22895250	21200	21200	21200	21200	0
407	20231103	115000	22895250	21200	21200	21200	21200	42
408	20231103	114900	22004850	21200	21200	21200	21200	10
409	20231103	114800	21792850	21250	21250	21250	21250	0
410	20231103	114700	21792850	21250	21250	21250	21250	0
411	20231103	114600	21792850	21250	21250	21250	21250	0
412	20231103	114500	21792850	21250	21250	21250	21250	0
413	20231103	114400	21792850	21250	21250	21250	21250	0
414	20231103	114300	21792850	21250	21250	21250	21250	0
415	20231103	114200	21792850	21250	21250	21250	21250	0
416	20231103	114100	21792850	21250	21250	21250	21250	0
417	20231103	114000	21792850	21250	21250	21250	21250	0
418	20231103	113900	21792850	21250	21250	21250	21250	0
419	20231103	113800	21792850	21250	21250	21250	21250	0
420	20231103	113700	21792850	21250	21250	21250	21250	16
421	20231103	113600	21452850	21250	21250	21250	21250	14
422	20231103	113500	21155350	21250	21250	21250	21250	0
423	20231103	113400	21155350	21250	21250	21250	21250	0
424	20231103	113300	21155350	21250	21250	21250	21250	0
425	20231103	113200	21155350	21250	21250	21250	21250	1
426	20231103	113100	21134100	21250	21250	21250	21250	0
427	20231103	113000	21134100	21250	21250	21250	21250	0
428	20231103	112900	21134100	21250	21250	21250	21250	0
429	20231103	112800	21134100	21250	21250	21250	21250	0
430	20231103	112700	21134100	21250	21250	21250	21250	0
431	20231103	112600	21134100	21250	21250	21250	21250	3
432	20231103	112500	21070350	21250	21250	21250	21250	0
433	20231103	112400	21070350	21250	21250	21250	21250	0
434	20231103	112300	21070350	21250	21250	21250	21250	0
435	20231103	112200	21070350	21250	21250	21250	21250	0
436	20231103	112100	21070350	21250	21250	21250	21250	1
437	20231103	112000	21049100	21250	21250	21250	21250	0
438	20231103	111900	21049100	21250	21250	21250	21250	0
439	20231103	111800	21049100	21250	21250	21250	21250	0
440	20231103	111700	21049100	21250	21250	21250	21250	0
441	20231103	111600	21049100	21250	21250	21250	21250	0
442	20231103	111500	21049100	21250	21250	21250	21250	0
443	20231103	111400	21049100	21250	21250	21250	21250	0
444	20231103	111300	21049100	21250	21250	21250	21250	0
445	20231103	111200	21049100	21250	21250	21250	21250	0
446	20231103	111100	21049100	21250	21250	21250	21250	0
447	20231103	111000	21049100	21250	21250	21250	21250	0
448	20231103	110900	21049100	21250	21250	21250	21250	0
449	20231103	110800	21049100	21250	21250	21250	21250	1
450	20231103	110700	21027850	21250	21250	21250	21250	0
451	20231103	110600	21027850	21250	21250	21250	21250	0
452	20231103	110500	21027850	21250	21250	21250	21250	0
453	20231103	110400	21027850	21250	21250	21250	21250	2
454	20231103	110300	20985350	21250	21250	21250	21250	0
455	20231103	110200	20985350	21250	21250	21250	21250	0
456	20231103	110100	20985350	21250	21250	21250	21250	2
457	20231103	110000	20942850	21250	21250	21250	21250	0
458	20231103	105900	20942850	21250	21250	21250	21250	1
459	20231103	105800	20921600	21250	21200	21250	21200	9
460	20231103	105700	20730400	21250	21250	21250	21250	0
461	20231103	105600	20730400	21250	21250	21250	21250	0
462	20231103	105500	20730400	21250	21250	21250	21250	0
463	20231103	105400	20730400	21250	21250	21250	21250	0
464	20231103	105300	20730400	21250	21250	21250	21250	0
465	20231103	105200	20730400	21250	21250	21250	21250	0
466	20231103	105100	20730400	21250	21250	21250	21250	0
467	20231103	105000	20730400	21250	21250	21250	21250	0
468	20231103	104900	20730400	21250	21250	21250	21250	0
469	20231103	104800	20730400	21250	21250	21250	21250	0
470	20231103	104700	20730400	21250	21250	21250	21250	5
471	20231103	104600	20624150	21200	21200	21200	21200	0
472	20231103	104500	20624150	21200	21200	21200	21200	0
473	20231103	104400	20624150	21200	21200	21200	21200	50
474	20231103	104300	19564150	21200	21200	21200	21200	0
475	20231103	104200	19564150	21200	21200	21200	21200	0
476	20231103	104100	19564150	21200	21200	21200	21200	0
477	20231103	104000	19564150	21200	21200	21200	21200	0
478	20231103	103900	19564150	21200	21200	21200	21200	0
479	20231103	103800	19564150	21200	21200	21200	21200	0
480	20231103	103700	19564150	21200	21200	21200	21200	0
481	20231103	103600	19564150	21200	21200	21200	21200	1
482	20231103	103500	19542950	21250	21250	21250	21250	0
483	20231103	103400	19542950	21250	21250	21250	21250	0
484	20231103	103300	19542950	21250	21250	21250	21250	0
485	20231103	103200	19542950	21250	21250	21250	21250	0
486	20231103	103100	19542950	21250	21250	21250	21250	0
487	20231103	103000	19542950	21250	21250	21250	21250	0
488	20231103	102900	19542950	21250	21250	21250	21250	3
489	20231103	102800	19479200	21250	21250	21250	21250	0
490	20231103	102700	19479200	21250	21250	21250	21250	23
491	20231103	102600	18990450	21250	21250	21250	21250	0
492	20231103	102500	18990450	21250	21250	21250	21250	0
493	20231103	102400	18990450	21250	21250	21250	21250	0
494	20231103	102300	18990450	21250	21250	21250	21250	10
495	20231103	102200	18777950	21250	21250	21250	21250	0
496	20231103	102100	18777950	21250	21250	21250	21250	0
497	20231103	102000	18777950	21250	21250	21250	21250	0
498	20231103	101900	18777950	21250	21250	21250	21250	4
499	20231103	101800	18692950	21250	21250	21250	21250	0
500	20231103	101700	18692950	21250	21250	21250	21250	0
501	20231103	101600	18692950	21250	21250	21250	21250	0
502	20231103	101500	18692950	21250	21250	21250	21250	0
503	20231103	101400	18692950	21250	21250	21250	21250	0
504	20231103	101300	18692950	21250	21250	21250	21250	3
505	20231103	101200	18629200	21250	21250	21250	21250	0
506	20231103	101100	18629200	21250	21250	21250	21250	0
507	20231103	101000	18629200	21250	21250	21250	21250	4
508	20231103	100900	18544200	21250	21250	21250	21250	2
509	20231103	100800	18501700	21250	21250	21250	21250	0
510	20231103	100700	18501700	21250	21250	21250	21250	0
511	20231103	100600	18501700	21250	21250	21250	21250	0
512	20231103	100500	18501700	21250	21250	21250	21250	0
513	20231103	100400	18501700	21250	21250	21250	21250	3
514	20231103	100300	18437950	21250	21250	21250	21250	51
515	20231103	100200	17354200	21300	21300	21300	21300	0
516	20231103	100100	17354200	21300	21300	21300	21300	0
517	20231103	100000	17354200	21300	21300	21300	21300	0
518	20231103	095900	17354200	21300	21300	21300	21300	26
519	20231103	095800	16800400	21400	21400	21400	21400	0
520	20231103	095700	16800400	21400	21400	21400	21400	0
521	20231103	095600	16800400	21400	21400	21400	21400	0
522	20231103	095500	16800400	21400	21400	21400	21400	0
523	20231103	095400	16800400	21400	21400	21400	21400	0
524	20231103	095300	16800400	21400	21400	21400	21400	0
525	20231103	095200	16800400	21400	21400	21400	21400	0
526	20231103	095100	16800400	21400	21400	21400	21400	0
527	20231103	095000	16800400	21400	21400	21400	21400	0
528	20231103	094900	16800400	21400	21400	21400	21400	0
529	20231103	094800	16800400	21400	21400	21400	21400	0
530	20231103	094700	16800400	21400	21400	21400	21400	0
531	20231103	094600	16800400	21400	21400	21400	21400	0
532	20231103	094500	16800400	21400	21400	21400	21400	0
533	20231103	094400	16800400	21400	21400	21400	21400	0
534	20231103	094300	16800400	21400	21400	21400	21400	0
535	20231103	094200	16800400	21400	21400	21400	21400	0
536	20231103	094100	16800400	21400	21400	21400	21400	0
537	20231103	094000	16800400	21400	21400	21400	21400	0
538	20231103	093900	16800400	21400	21400	21400	21400	1
539	20231103	093800	16779000	21400	21400	21400	21400	0
540	20231103	093700	16779000	21400	21400	21400	21400	0
541	20231103	093600	16779000	21400	21400	21400	21400	0
542	20231103	093500	16779000	21400	21400	21400	21400	0
543	20231103	093400	16779000	21400	21400	21400	21400	0
544	20231103	093300	16779000	21400	21400	21400	21400	0
545	20231103	093200	16779000	21400	21400	21400	21400	0
546	20231103	093100	16779000	21400	21400	21400	21400	0
547	20231103	093000	16779000	21400	21400	21400	21400	0
548	20231103	092900	16779000	21400	21400	21400	21400	0
549	20231103	092800	16779000	21400	21400	21400	21400	0
550	20231103	092700	16779000	21400	21400	21400	21400	0
551	20231103	092600	16779000	21400	21400	21400	21400	0
552	20231103	092500	16779000	21400	21400	21400	21400	0
553	20231103	092400	16779000	21400	21400	21400	21400	0
554	20231103	092300	16779000	21400	21400	21400	21400	0
555	20231103	092200	16779000	21400	21400	21400	21400	25
556	20231103	092100	16244000	21450	21450	21450	21450	0
557	20231103	092000	16244000	21450	21450	21450	21450	0
558	20231103	091900	16244000	21450	21450	21450	21450	0
559	20231103	091800	16244000	21450	21450	21450	21450	0
560	20231103	091700	16244000	21450	21400	21450	21400	39
561	20231103	091600	15409300	21400	21400	21400	21400	0
562	20231103	091500	15409300	21400	21400	21400	21400	0
563	20231103	091400	15409300	21400	21300	21400	21300	4
564	20231103	091300	15324000	21300	21300	21300	21300	0
565	20231103	091200	15324000	21300	21300	21300	21300	0
566	20231103	091100	15324000	21300	21300	21300	21300	0
567	20231103	091000	15324000	21300	21300	21300	21300	0
568	20231103	090900	15324000	21300	21350	21350	21300	217
569	20231103	090800	10701100	21400	21400	21400	21400	162
570	20231103	090700	7234300	21500	21500	21500	21500	0
571	20231103	090600	7234300	21500	21500	21500	21500	0
572	20231103	090500	7234300	21500	21500	21500	21500	1
573	20231103	090400	7212800	21500	21500	21500	21500	1
574	20231103	090300	7191300	21500	21400	21500	21400	201
575	20231103	090200	2889800	21500	21500	21500	21500	5
576	20231103	090100	2782300	21500	21400	21500	21400	42
577	20231103	090000	1883300	21500	21400	21500	21400	88