KissMeData/001270/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183300	6383150	21850	21850	21850	21850	1
3	20230926	183200	6383150	21850	21850	21850	21850	0
4	20230926	183100	6383150	21850	21850	21850	21850	0
5	20230926	183000	6383150	21850	21850	21850	21850	0
6	20230926	182900	6383150	21850	21850	21850	21850	0
7	20230926	182800	6383150	21850	21850	21850	21850	0
8	20230926	182700	6383150	21850	21850	21850	21850	0
9	20230926	182600	6383150	21850	21850	21850	21850	0
10	20230926	182500	6383150	21850	21850	21850	21850	0
11	20230926	182400	6383150	21850	21850	21850	21850	0
12	20230926	182300	6383150	21850	21850	21850	21850	0
13	20230926	182200	6383150	21850	21850	21850	21850	0
14	20230926	182100	6383150	21850	21850	21850	21850	0
15	20230926	182000	6383150	21850	21850	21850	21850	0
16	20230926	181900	6383150	21850	21850	21850	21850	0
17	20230926	181800	6383150	21850	21850	21850	21850	0
18	20230926	181700	6383150	21850	21850	21850	21850	0
19	20230926	181600	6383150	21850	21850	21850	21850	0
20	20230926	181500	6383150	21850	21850	21850	21850	0
21	20230926	181400	6383150	21850	21850	21850	21850	0
22	20230926	181300	6383150	21850	21850	21850	21850	0
23	20230926	181200	6383150	21850	21850	21850	21850	0
24	20230926	181100	6383150	21850	21850	21850	21850	0
25	20230926	181000	6383150	21850	21850	21850	21850	0
26	20230926	180900	6383150	21850	21850	21850	21850	0
27	20230926	180800	6383150	21850	21850	21850	21850	0
28	20230926	180700	6383150	21850	21850	21850	21850	0
29	20230926	180600	6383150	21850	21850	21850	21850	0
30	20230926	180500	6383150	21850	21850	21850	21850	0
31	20230926	180400	6383150	21850	21850	21850	21850	0
32	20230926	180300	6383150	21850	21850	21850	21850	1
33	20230926	180200	6383150	21850	21850	21850	21850	0
34	20230926	180100	6383150	21850	21850	21850	21850	0
35	20230926	180000	6383150	21850	21850	21850	21850	0
36	20230926	175900	6383150	21850	21850	21850	21850	0
37	20230926	175800	6383150	21850	21850	21850	21850	0
38	20230926	175700	6383150	21850	21850	21850	21850	0
39	20230926	175600	6383150	21850	21850	21850	21850	0
40	20230926	175500	6383150	21850	21850	21850	21850	0
41	20230926	175400	6383150	21850	21850	21850	21850	0
42	20230926	175300	6383150	21850	21850	21850	21850	0
43	20230926	175200	6383150	21850	21850	21850	21850	0
44	20230926	175100	6383150	21850	21850	21850	21850	0
45	20230926	175000	6383150	21850	21850	21850	21850	0
46	20230926	174900	6383150	21850	21850	21850	21850	0
47	20230926	174800	6383150	21850	21850	21850	21850	0
48	20230926	174700	6383150	21850	21850	21850	21850	0
49	20230926	174600	6383150	21850	21850	21850	21850	0
50	20230926	174500	6383150	21850	21850	21850	21850	0
51	20230926	174400	6383150	21850	21850	21850	21850	0
52	20230926	174300	6383150	21850	21850	21850	21850	0
53	20230926	174200	6383150	21850	21850	21850	21850	0
54	20230926	174100	6383150	21850	21850	21850	21850	0
55	20230926	174000	6383150	21850	21850	21850	21850	0
56	20230926	173900	6383150	21850	21850	21850	21850	0
57	20230926	173800	6383150	21850	21850	21850	21850	0
58	20230926	173700	6383150	21850	21850	21850	21850	0
59	20230926	173600	6383150	21850	21850	21850	21850	0
60	20230926	173500	6383150	21850	21850	21850	21850	0
61	20230926	173400	6383150	21850	21850	21850	21850	0
62	20230926	173300	6383150	21850	21850	21850	21850	1
63	20230926	173200	6383150	21850	21850	21850	21850	0
64	20230926	173100	6383150	21850	21850	21850	21850	0
65	20230926	173000	6383150	21850	21850	21850	21850	0
66	20230926	172900	6383150	21850	21850	21850	21850	0
67	20230926	172800	6383150	21850	21850	21850	21850	0
68	20230926	172700	6383150	21850	21850	21850	21850	0
69	20230926	172600	6383150	21850	21850	21850	21850	0
70	20230926	172500	6383150	21850	21850	21850	21850	0
71	20230926	172400	6383150	21850	21850	21850	21850	0
72	20230926	172300	6383150	21850	21850	21850	21850	0
73	20230926	172200	6383150	21850	21850	21850	21850	0
74	20230926	172100	6383150	21850	21850	21850	21850	0
75	20230926	172000	6383150	21850	21850	21850	21850	0
76	20230926	171900	6383150	21850	21850	21850	21850	0
77	20230926	171800	6383150	21850	21850	21850	21850	0
78	20230926	171700	6383150	21850	21850	21850	21850	0
79	20230926	171600	6383150	21850	21850	21850	21850	0
80	20230926	171500	6383150	21850	21850	21850	21850	0
81	20230926	171400	6383150	21850	21850	21850	21850	0
82	20230926	171300	6383150	21850	21850	21850	21850	0
83	20230926	171200	6383150	21850	21850	21850	21850	0
84	20230926	171100	6383150	21850	21850	21850	21850	0
85	20230926	171000	6383150	21850	21850	21850	21850	0
86	20230926	170900	6383150	21850	21850	21850	21850	0
87	20230926	170800	6383150	21850	21850	21850	21850	0
88	20230926	170700	6383150	21850	21850	21850	21850	0
89	20230926	170600	6383150	21850	21850	21850	21850	0
90	20230926	170500	6383150	21850	21850	21850	21850	0
91	20230926	170400	6383150	21850	21850	21850	21850	0
92	20230926	170300	6383150	21850	21850	21850	21850	1
93	20230926	170200	6383150	21850	21850	21850	21850	0
94	20230926	170100	6383150	21850	21850	21850	21850	0
95	20230926	170000	6383150	21850	21850	21850	21850	0
96	20230926	165900	6383150	21850	21850	21850	21850	0
97	20230926	165800	6383150	21850	21850	21850	21850	0
98	20230926	165700	6383150	21850	21850	21850	21850	0
99	20230926	165600	6383150	21850	21850	21850	21850	0
100	20230926	165500	6383150	21850	21850	21850	21850	0
101	20230926	165400	6383150	21850	21850	21850	21850	0
102	20230926	165300	6383150	21850	21850	21850	21850	0
103	20230926	165200	6383150	21850	21850	21850	21850	0
104	20230926	165100	6383150	21850	21850	21850	21850	0
105	20230926	165000	6383150	21850	21850	21850	21850	0
106	20230926	164900	6383150	21850	21850	21850	21850	0
107	20230926	164800	6383150	21850	21850	21850	21850	0
108	20230926	164700	6383150	21850	21850	21850	21850	0
109	20230926	164600	6383150	21850	21850	21850	21850	0
110	20230926	164500	6383150	21850	21850	21850	21850	0
111	20230926	164400	6383150	21850	21850	21850	21850	0
112	20230926	164300	6383150	21850	21850	21850	21850	0
113	20230926	164200	6383150	21850	21850	21850	21850	0
114	20230926	164100	6383150	21850	21850	21850	21850	0
115	20230926	164000	6383150	21850	21850	21850	21850	0
116	20230926	163900	6383150	21850	21850	21850	21850	0
117	20230926	163800	6383150	21850	21850	21850	21850	0
118	20230926	163700	6383150	21850	21850	21850	21850	0
119	20230926	163600	6383150	21850	21850	21850	21850	0
120	20230926	163500	6383150	21850	21850	21850	21850	0
121	20230926	163400	6383150	21850	21850	21850	21850	0
122	20230926	163300	6383150	21850	21850	21850	21850	1
123	20230926	163200	6383150	21850	21850	21850	21850	0
124	20230926	163100	6383150	21850	21850	21850	21850	0
125	20230926	163000	6383150	21850	21850	21850	21850	0
126	20230926	162900	6383150	21850	21850	21850	21850	0
127	20230926	162800	6383150	21850	21850	21850	21850	0
128	20230926	162700	6383150	21850	21850	21850	21850	0
129	20230926	162600	6383150	21850	21850	21850	21850	0
130	20230926	162500	6383150	21850	21850	21850	21850	0
131	20230926	162400	6383150	21850	21850	21850	21850	0
132	20230926	162300	6383150	21850	21850	21850	21850	0
133	20230926	162200	6383150	21850	21850	21850	21850	0
134	20230926	162100	6383150	21850	21850	21850	21850	0
135	20230926	162000	6383150	21850	21850	21850	21850	0
136	20230926	161900	6383150	21850	21850	21850	21850	0
137	20230926	161800	6383150	21850	21850	21850	21850	0
138	20230926	161700	6383150	21850	21850	21850	21850	0
139	20230926	161600	6383150	21850	21850	21850	21850	0
140	20230926	161500	6383150	21850	21850	21850	21850	0
141	20230926	161400	6383150	21850	21850	21850	21850	0
142	20230926	161300	6383150	21850	21850	21850	21850	0
143	20230926	161200	6383150	21850	21850	21850	21850	0
144	20230926	161100	6383150	21850	21850	21850	21850	0
145	20230926	161000	6383150	21850	21850	21850	21850	0
146	20230926	160900	6383150	21850	21850	21850	21850	0
147	20230926	160800	6383150	21850	21850	21850	21850	0
148	20230926	160700	6383150	21850	21850	21850	21850	0
149	20230926	160600	6383150	21850	21850	21850	21850	0
150	20230926	160500	6383150	21850	21850	21850	21850	0
151	20230926	160400	6383150	21850	21850	21850	21850	0
152	20230926	160300	6383150	21850	21850	21850	21850	1
153	20230926	160200	6383150	21850	21850	21850	21850	0
154	20230926	160100	6383150	21850	21850	21850	21850	0
155	20230926	160000	6383150	21850	21850	21850	21850	0
156	20230926	155900	6383150	21850	21850	21850	21850	0
157	20230926	155800	6383150	21850	21850	21850	21850	0
158	20230926	155700	6383150	21850	21850	21850	21850	0
159	20230926	155600	6383150	21850	21850	21850	21850	0
160	20230926	155500	6383150	21850	21850	21850	21850	0
161	20230926	155400	6383150	21850	21850	21850	21850	0
162	20230926	155300	6383150	21850	21850	21850	21850	0
163	20230926	155200	6383150	21850	21850	21850	21850	0
164	20230926	155100	6383150	21850	21850	21850	21850	0
165	20230926	155000	6383150	21850	21850	21850	21850	0
166	20230926	154900	6383150	21850	21850	21850	21850	0
167	20230926	154800	6383150	21850	21850	21850	21850	0
168	20230926	154700	6383150	21850	21850	21850	21850	0
169	20230926	154600	6383150	21850	21850	21850	21850	0
170	20230926	154500	6383150	21850	21850	21850	21850	0
171	20230926	154400	6383150	21850	21850	21850	21850	0
172	20230926	154300	6383150	21850	21850	21850	21850	0
173	20230926	154200	6383150	21850	21850	21850	21850	0
174	20230926	154100	6383150	21850	21850	21850	21850	0
175	20230926	154000	6383150	21850	21850	21850	21850	0
176	20230926	153900	6383150	21850	21850	21850	21850	0
177	20230926	153800	6383150	21850	21850	21850	21850	0
178	20230926	153700	6383150	21850	21850	21850	21850	0
179	20230926	153600	6383150	21850	21850	21850	21850	0
180	20230926	153500	6383150	21850	21850	21850	21850	0
181	20230926	153400	6383150	21850	21850	21850	21850	0
182	20230926	153300	6383150	21850	21850	21850	21850	1
183	20230926	153200	6383150	21850	21850	21850	21850	0
184	20230926	153100	6383150	21850	21850	21850	21850	0
185	20230926	153000	6383150	21850	21850	21850	21850	1
186	20230926	152900	6361300	22000	22000	22000	22000	0
187	20230926	152800	6361300	22000	22000	22000	22000	0
188	20230926	152700	6361300	22000	22000	22000	22000	0
189	20230926	152600	6361300	22000	22000	22000	22000	0
190	20230926	152500	6361300	22000	22000	22000	22000	0
191	20230926	152400	6361300	22000	22000	22000	22000	0
192	20230926	152300	6361300	22000	22000	22000	22000	0
193	20230926	152200	6361300	22000	22000	22000	22000	0
194	20230926	152100	6361300	22000	22000	22000	22000	0
195	20230926	152000	6361300	22000	22000	22000	22000	0
196	20230926	151900	6361300	22000	22000	22000	22000	0
197	20230926	151800	6361300	22000	22000	22000	22000	0
198	20230926	151700	6361300	22000	22000	22000	22000	0
199	20230926	151600	6361300	22000	22000	22000	22000	0
200	20230926	151500	6361300	22000	22000	22000	22000	0
201	20230926	151400	6361300	22000	22000	22000	22000	0
202	20230926	151300	6361300	22000	22000	22000	22000	0
203	20230926	151200	6361300	22000	22000	22000	22000	0
204	20230926	151100	6361300	22000	22000	22000	22000	0
205	20230926	151000	6361300	22000	22000	22000	22000	0
206	20230926	150900	6361300	22000	22000	22000	22000	0
207	20230926	150800	6361300	22000	22000	22000	22000	0
208	20230926	150700	6361300	22000	22000	22000	22000	0
209	20230926	150600	6361300	22000	22000	22000	22000	0
210	20230926	150500	6361300	22000	22000	22000	22000	0
211	20230926	150400	6361300	22000	22000	22000	22000	0
212	20230926	150300	6361300	22000	22000	22000	22000	0
213	20230926	150200	6361300	22000	22000	22000	22000	0
214	20230926	150100	6361300	22000	22000	22000	22000	0
215	20230926	150000	6361300	22000	22000	22000	22000	0
216	20230926	145900	6361300	22000	22000	22000	22000	0
217	20230926	145800	6361300	22000	22000	22000	22000	0
218	20230926	145700	6361300	22000	22000	22000	22000	0
219	20230926	145600	6361300	22000	22000	22000	22000	0
220	20230926	145500	6361300	22000	22000	22000	22000	0
221	20230926	145400	6361300	22000	22000	22000	22000	0
222	20230926	145300	6361300	22000	22000	22000	22000	0
223	20230926	145200	6361300	22000	22000	22000	22000	0
224	20230926	145100	6361300	22000	22000	22000	22000	0
225	20230926	145000	6361300	22000	22000	22000	22000	0
226	20230926	144900	6361300	22000	22000	22000	22000	0
227	20230926	144800	6361300	22000	22000	22000	22000	0
228	20230926	144700	6361300	22000	22000	22000	22000	0
229	20230926	144600	6361300	22000	22000	22000	22000	0
230	20230926	144500	6361300	22000	22000	22000	22000	0
231	20230926	144400	6361300	22000	22000	22000	22000	0
232	20230926	144300	6361300	22000	22000	22000	22000	0
233	20230926	144200	6361300	22000	22000	22000	22000	0
234	20230926	144100	6361300	22000	22000	22000	22000	0
235	20230926	144000	6361300	22000	21950	22000	21950	11
236	20230926	143900	6119550	21900	21900	21900	21900	0
237	20230926	143800	6119550	21900	21900	21900	21900	0
238	20230926	143700	6119550	21900	21900	21900	21900	0
239	20230926	143600	6119550	21900	21900	21900	21900	0
240	20230926	143500	6119550	21900	21900	21900	21900	0
241	20230926	143400	6119550	21900	21900	21900	21900	0
242	20230926	143300	6119550	21900	21900	21900	21900	0
243	20230926	143200	6119550	21900	21900	21900	21900	0
244	20230926	143100	6119550	21900	21900	21900	21900	0
245	20230926	143000	6119550	21900	21900	21900	21900	0
246	20230926	142900	6119550	21900	21900	21900	21900	0
247	20230926	142800	6119550	21900	21900	21900	21900	0
248	20230926	142700	6119550	21900	21900	21900	21900	0
249	20230926	142600	6119550	21900	21900	21900	21900	0
250	20230926	142500	6119550	21900	21900	21900	21900	0
251	20230926	142400	6119550	21900	21900	21900	21900	0
252	20230926	142300	6119550	21900	21900	21900	21900	0
253	20230926	142200	6119550	21900	21900	21900	21900	0
254	20230926	142100	6119550	21900	21900	21900	21900	0
255	20230926	142000	6119550	21900	21900	21900	21900	0
256	20230926	141900	6119550	21900	21900	21900	21900	0
257	20230926	141800	6119550	21900	21900	21900	21900	0
258	20230926	141700	6119550	21900	21900	21900	21900	0
259	20230926	141600	6119550	21900	21900	21900	21900	0
260	20230926	141500	6119550	21900	21900	21900	21900	0
261	20230926	141400	6119550	21900	21900	21900	21900	0
262	20230926	141300	6119550	21900	21900	21900	21900	0
263	20230926	141200	6119550	21900	21900	21900	21900	0
264	20230926	141100	6119550	21900	21900	21900	21900	0
265	20230926	141000	6119550	21900	21900	21900	21900	0
266	20230926	140900	6119550	21900	21900	21900	21900	0
267	20230926	140800	6119550	21900	21900	21900	21900	0
268	20230926	140700	6119550	21900	21900	21900	21900	3
269	20230926	140600	6053850	21850	21850	21850	21850	0
270	20230926	140500	6053850	21850	21850	21850	21850	0
271	20230926	140400	6053850	21850	21850	21850	21850	0
272	20230926	140300	6053850	21850	21850	21850	21850	0
273	20230926	140200	6053850	21850	21850	21850	21850	0
274	20230926	140100	6053850	21850	21850	21850	21850	0
275	20230926	140000	6053850	21850	21850	21850	21850	0
276	20230926	135900	6053850	21850	21850	21850	21850	0
277	20230926	135800	6053850	21850	21850	21850	21850	0
278	20230926	135700	6053850	21850	21850	21850	21850	0
279	20230926	135600	6053850	21850	21850	21850	21850	0
280	20230926	135500	6053850	21850	21850	21850	21850	0
281	20230926	135400	6053850	21850	21850	21850	21850	0
282	20230926	135300	6053850	21850	21850	21850	21850	0
283	20230926	135200	6053850	21850	21850	21850	21850	0
284	20230926	135100	6053850	21850	21850	21850	21850	0
285	20230926	135000	6053850	21850	21850	21850	21850	0
286	20230926	134900	6053850	21850	21850	21850	21850	47
287	20230926	134800	5026900	21850	21850	21850	21850	0
288	20230926	134700	5026900	21850	21850	21850	21850	0
289	20230926	134600	5026900	21850	21850	21850	21850	0
290	20230926	134500	5026900	21850	21850	21850	21850	0
291	20230926	134400	5026900	21850	21850	21850	21850	0
292	20230926	134300	5026900	21850	21850	21850	21850	0
293	20230926	134200	5026900	21850	21850	21850	21850	0
294	20230926	134100	5026900	21850	21850	21850	21850	0
295	20230926	134000	5026900	21850	21850	21850	21850	0
296	20230926	133900	5026900	21850	21850	21850	21850	0
297	20230926	133800	5026900	21850	21850	21850	21850	0
298	20230926	133700	5026900	21850	21850	21850	21850	0
299	20230926	133600	5026900	21850	21850	21850	21850	0
300	20230926	133500	5026900	21850	21850	21850	21850	0
301	20230926	133400	5026900	21850	21850	21850	21850	0
302	20230926	133300	5026900	21850	21850	21850	21850	0
303	20230926	133200	5026900	21850	21850	21850	21850	0
304	20230926	133100	5026900	21850	21850	21850	21850	0
305	20230926	133000	5026900	21850	21850	21850	21850	0
306	20230926	132900	5026900	21850	21850	21850	21850	1
307	20230926	132800	5005050	21850	21850	21850	21850	0
308	20230926	132700	5005050	21850	21850	21850	21850	0
309	20230926	132600	5005050	21850	21850	21850	21850	0
310	20230926	132500	5005050	21850	21850	21850	21850	0
311	20230926	132400	5005050	21850	21850	21850	21850	0
312	20230926	132300	5005050	21850	21850	21850	21850	0
313	20230926	132200	5005050	21850	21850	21850	21850	0
314	20230926	132100	5005050	21850	21850	21850	21850	0
315	20230926	132000	5005050	21850	21850	21850	21850	0
316	20230926	131900	5005050	21850	21850	21850	21850	0
317	20230926	131800	5005050	21850	21850	21850	21850	0
318	20230926	131700	5005050	21850	21850	21850	21850	0
319	20230926	131600	5005050	21850	21850	21850	21850	0
320	20230926	131500	5005050	21850	21850	21850	21850	0
321	20230926	131400	5005050	21850	21850	21850	21850	0
322	20230926	131300	5005050	21850	21850	21850	21850	0
323	20230926	131200	5005050	21850	21850	21850	21850	0
324	20230926	131100	5005050	21850	21850	21850	21850	0
325	20230926	131000	5005050	21850	21850	21850	21850	0
326	20230926	130900	5005050	21850	21850	21850	21850	0
327	20230926	130800	5005050	21850	21850	21850	21850	0
328	20230926	130700	5005050	21850	21850	21850	21850	0
329	20230926	130600	5005050	21850	21850	21850	21850	0
330	20230926	130500	5005050	21850	21850	21850	21850	0
331	20230926	130400	5005050	21850	21850	21850	21850	0
332	20230926	130300	5005050	21850	21850	21850	21850	0
333	20230926	130200	5005050	21850	21850	21850	21850	0
334	20230926	130100	5005050	21850	21850	21850	21850	0
335	20230926	130000	5005050	21850	21850	21850	21850	0
336	20230926	125900	5005050	21850	21850	21850	21850	0
337	20230926	125800	5005050	21850	21850	21850	21850	0
338	20230926	125700	5005050	21850	21850	21850	21850	0
339	20230926	125600	5005050	21850	21850	21850	21850	0
340	20230926	125500	5005050	21850	21850	21850	21850	0
341	20230926	125400	5005050	21850	21850	21850	21850	0
342	20230926	125300	5005050	21850	21850	21850	21850	0
343	20230926	125200	5005050	21850	21900	21900	21850	3
344	20230926	125100	4939400	21850	21850	21850	21850	0
345	20230926	125000	4939400	21850	21850	21850	21850	2
346	20230926	124900	4895700	21850	21850	21850	21850	0
347	20230926	124800	4895700	21850	21850	21850	21850	0
348	20230926	124700	4895700	21850	21850	21850	21850	0
349	20230926	124600	4895700	21850	21850	21850	21850	0
350	20230926	124500	4895700	21850	21850	21850	21850	0
351	20230926	124400	4895700	21850	21850	21850	21850	0
352	20230926	124300	4895700	21850	21850	21850	21850	0
353	20230926	124200	4895700	21850	21850	21850	21850	0
354	20230926	124100	4895700	21850	21850	21850	21850	0
355	20230926	124000	4895700	21850	21850	21850	21850	0
356	20230926	123900	4895700	21850	21850	21850	21850	0
357	20230926	123800	4895700	21850	21850	21850	21850	0
358	20230926	123700	4895700	21850	21850	21850	21850	22
359	20230926	123600	4415000	21850	21850	21850	21850	0
360	20230926	123500	4415000	21850	21850	21850	21850	0
361	20230926	123400	4415000	21850	21850	21850	21850	0
362	20230926	123300	4415000	21850	21850	21850	21850	0
363	20230926	123200	4415000	21850	21850	21850	21850	0
364	20230926	123100	4415000	21850	21850	21850	21850	0
365	20230926	123000	4415000	21850	21850	21850	21850	0
366	20230926	122900	4415000	21850	21850	21850	21850	0
367	20230926	122800	4415000	21850	21850	21850	21850	0
368	20230926	122700	4415000	21850	21850	21850	21850	0
369	20230926	122600	4415000	21850	21850	21850	21850	0
370	20230926	122500	4415000	21850	21850	21850	21850	0
371	20230926	122400	4415000	21850	21850	21850	21850	0
372	20230926	122300	4415000	21850	21850	21850	21850	0
373	20230926	122200	4415000	21850	21850	21850	21850	0
374	20230926	122100	4415000	21850	21850	21850	21850	0
375	20230926	122000	4415000	21850	21850	21850	21850	0
376	20230926	121900	4415000	21850	21850	21850	21850	0
377	20230926	121800	4415000	21850	21850	21850	21850	0
378	20230926	121700	4415000	21850	21850	21850	21850	0
379	20230926	121600	4415000	21850	21850	21850	21850	0
380	20230926	121500	4415000	21850	21850	21850	21850	1
381	20230926	121400	4393150	21850	21850	21850	21850	0
382	20230926	121300	4393150	21850	21850	21850	21850	0
383	20230926	121200	4393150	21850	21850	21850	21850	0
384	20230926	121100	4393150	21850	21850	21850	21850	1
385	20230926	121000	4371300	21800	21800	21800	21800	0
386	20230926	120900	4371300	21800	21800	21800	21800	0
387	20230926	120800	4371300	21800	21800	21800	21800	0
388	20230926	120700	4371300	21800	21800	21800	21800	0
389	20230926	120600	4371300	21800	21800	21800	21800	0
390	20230926	120500	4371300	21800	21800	21800	21800	0
391	20230926	120400	4371300	21800	21800	21800	21800	0
392	20230926	120300	4371300	21800	21800	21800	21800	0
393	20230926	120200	4371300	21800	21800	21800	21800	0
394	20230926	120100	4371300	21800	21800	21800	21800	0
395	20230926	120000	4371300	21800	21800	21800	21800	0
396	20230926	115900	4371300	21800	21800	21800	21800	0
397	20230926	115800	4371300	21800	21800	21800	21800	0
398	20230926	115700	4371300	21800	21800	21800	21800	0
399	20230926	115600	4371300	21800	21800	21800	21800	0
400	20230926	115500	4371300	21800	21800	21800	21800	0
401	20230926	115400	4371300	21800	21800	21800	21800	5
402	20230926	115300	4262300	21800	21800	21800	21800	0
403	20230926	115200	4262300	21800	21800	21800	21800	0
404	20230926	115100	4262300	21800	21800	21800	21800	0
405	20230926	115000	4262300	21800	21800	21800	21800	0
406	20230926	114900	4262300	21800	21800	21800	21800	0
407	20230926	114800	4262300	21800	21800	21800	21800	0
408	20230926	114700	4262300	21800	21800	21800	21800	0
409	20230926	114600	4262300	21800	21800	21800	21800	0
410	20230926	114500	4262300	21800	21800	21800	21800	0
411	20230926	114400	4262300	21800	21800	21800	21800	0
412	20230926	114300	4262300	21800	21800	21800	21800	0
413	20230926	114200	4262300	21800	21800	21800	21800	0
414	20230926	114100	4262300	21800	21800	21800	21800	0
415	20230926	114000	4262300	21800	21800	21800	21800	0
416	20230926	113900	4262300	21800	21800	21800	21800	0
417	20230926	113800	4262300	21800	21800	21800	21800	0
418	20230926	113700	4262300	21800	21800	21800	21800	0
419	20230926	113600	4262300	21800	21800	21800	21800	56
420	20230926	113500	3041500	21800	21800	21800	21800	0
421	20230926	113400	3041500	21800	21800	21800	21800	0
422	20230926	113300	3041500	21800	21800	21800	21800	0
423	20230926	113200	3041500	21800	21800	21800	21800	0
424	20230926	113100	3041500	21800	21800	21800	21800	0
425	20230926	113000	3041500	21800	21800	21800	21800	0
426	20230926	112900	3041500	21800	21800	21800	21800	0
427	20230926	112800	3041500	21800	21800	21800	21800	0
428	20230926	112700	3041500	21800	21800	21800	21800	0
429	20230926	112600	3041500	21800	21800	21800	21800	0
430	20230926	112500	3041500	21800	21800	21800	21800	4
431	20230926	112400	2954300	21850	21850	21850	21850	0
432	20230926	112300	2954300	21850	21850	21850	21850	0
433	20230926	112200	2954300	21850	21850	21850	21850	0
434	20230926	112100	2954300	21850	21850	21850	21850	0
435	20230926	112000	2954300	21850	21850	21850	21850	0
436	20230926	111900	2954300	21850	21850	21850	21850	0
437	20230926	111800	2954300	21850	21850	21850	21850	0
438	20230926	111700	2954300	21850	21850	21850	21850	0
439	20230926	111600	2954300	21850	21850	21850	21850	0
440	20230926	111500	2954300	21850	21850	21850	21850	5
441	20230926	111400	2845050	21800	21800	21800	21800	0
442	20230926	111300	2845050	21800	21800	21800	21800	0
443	20230926	111200	2845050	21800	21800	21800	21800	0
444	20230926	111100	2845050	21800	21800	21800	21800	0
445	20230926	111000	2845050	21800	21800	21800	21800	0
446	20230926	110900	2845050	21800	21800	21800	21800	0
447	20230926	110800	2845050	21800	21800	21800	21800	0
448	20230926	110700	2845050	21800	21800	21800	21800	0
449	20230926	110600	2845050	21800	21800	21800	21800	0
450	20230926	110500	2845050	21800	21800	21800	21800	6
451	20230926	110400	2714250	21850	21850	21850	21850	0
452	20230926	110300	2714250	21850	21850	21850	21850	0
453	20230926	110200	2714250	21850	21850	21850	21850	0
454	20230926	110100	2714250	21850	21850	21850	21850	0
455	20230926	110000	2714250	21850	21850	21850	21850	0
456	20230926	105900	2714250	21850	21850	21850	21850	0
457	20230926	105800	2714250	21850	21850	21850	21850	0
458	20230926	105700	2714250	21850	21850	21850	21850	0
459	20230926	105600	2714250	21850	21850	21850	21850	0
460	20230926	105500	2714250	21850	21850	21850	21850	0
461	20230926	105400	2714250	21850	21850	21850	21850	0
462	20230926	105300	2714250	21850	21850	21850	21850	0
463	20230926	105200	2714250	21850	21850	21850	21850	0
464	20230926	105100	2714250	21850	21850	21850	21850	0
465	20230926	105000	2714250	21850	21850	21850	21850	0
466	20230926	104900	2714250	21850	21850	21850	21850	0
467	20230926	104800	2714250	21850	21850	21850	21850	0
468	20230926	104700	2714250	21850	21850	21850	21850	0
469	20230926	104600	2714250	21850	21850	21850	21850	0
470	20230926	104500	2714250	21850	21850	21850	21850	0
471	20230926	104400	2714250	21850	21850	21850	21850	0
472	20230926	104300	2714250	21850	21850	21850	21850	0
473	20230926	104200	2714250	21850	21850	21850	21850	0
474	20230926	104100	2714250	21850	21850	21850	21850	0
475	20230926	104000	2714250	21850	21850	21850	21850	6
476	20230926	103900	2583150	21900	21900	21900	21900	0
477	20230926	103800	2583150	21900	21900	21900	21900	0
478	20230926	103700	2583150	21900	21900	21900	21900	1
479	20230926	103600	2561250	21850	21850	21850	21850	0
480	20230926	103500	2561250	21850	21850	21850	21850	4
481	20230926	103400	2473850	21850	21850	21850	21850	0
482	20230926	103300	2473850	21850	21850	21850	21850	0
483	20230926	103200	2473850	21850	21850	21850	21850	0
484	20230926	103100	2473850	21850	21850	21850	21850	0
485	20230926	103000	2473850	21850	21850	21850	21850	0
486	20230926	102900	2473850	21850	21850	21850	21850	0
487	20230926	102800	2473850	21850	21850	21850	21850	0
488	20230926	102700	2473850	21850	21850	21850	21850	0
489	20230926	102600	2473850	21850	21850	21850	21850	0
490	20230926	102500	2473850	21850	21850	21850	21850	0
491	20230926	102400	2473850	21850	21850	21850	21850	0
492	20230926	102300	2473850	21850	21850	21850	21850	0
493	20230926	102200	2473850	21850	21850	21850	21850	0
494	20230926	102100	2473850	21850	21800	21850	21800	6
495	20230926	102000	2343000	22050	22050	22050	22050	0
496	20230926	101900	2343000	22050	22050	22050	22050	0
497	20230926	101800	2343000	22050	22050	22050	22050	0
498	20230926	101700	2343000	22050	22050	22050	22050	0
499	20230926	101600	2343000	22050	22050	22050	22050	0
500	20230926	101500	2343000	22050	22050	22050	22050	0
501	20230926	101400	2343000	22050	22050	22050	22050	0
502	20230926	101300	2343000	22050	22050	22050	22050	0
503	20230926	101200	2343000	22050	22050	22050	22050	0
504	20230926	101100	2343000	22050	22050	22050	22050	0
505	20230926	101000	2343000	22050	22050	22050	22050	0
506	20230926	100900	2343000	22050	22050	22050	22050	0
507	20230926	100800	2343000	22050	22050	22050	22050	0
508	20230926	100700	2343000	22050	22050	22050	22050	0
509	20230926	100600	2343000	22050	22050	22050	22050	0
510	20230926	100500	2343000	22050	22050	22050	22050	0
511	20230926	100400	2343000	22050	22050	22050	22050	0
512	20230926	100300	2343000	22050	22050	22050	22050	0
513	20230926	100200	2343000	22050	22050	22050	22050	0
514	20230926	100100	2343000	22050	22050	22050	22050	0
515	20230926	100000	2343000	22050	22050	22050	22050	0
516	20230926	095900	2343000	22050	22050	22050	22050	0
517	20230926	095800	2343000	22050	22050	22050	22050	0
518	20230926	095700	2343000	22050	22050	22050	22050	0
519	20230926	095600	2343000	22050	22050	22050	22050	0
520	20230926	095500	2343000	22050	22050	22050	22050	0
521	20230926	095400	2343000	22050	22050	22050	22050	0
522	20230926	095300	2343000	22050	22050	22050	22050	0
523	20230926	095200	2343000	22050	22050	22050	22050	0
524	20230926	095100	2343000	22050	22050	22050	22050	0
525	20230926	095000	2343000	22050	22050	22050	22050	0
526	20230926	094900	2343000	22050	22050	22050	22050	0
527	20230926	094800	2343000	22050	22050	22050	22050	0
528	20230926	094700	2343000	22050	22050	22050	22050	0
529	20230926	094600	2343000	22050	22050	22050	22050	0
530	20230926	094500	2343000	22050	22050	22050	22050	5
531	20230926	094400	2232750	22100	22100	22100	22100	0
532	20230926	094300	2232750	22100	22100	22100	22100	0
533	20230926	094200	2232750	22100	22100	22100	22100	0
534	20230926	094100	2232750	22100	22100	22100	22100	0
535	20230926	094000	2232750	22100	22100	22100	22100	0
536	20230926	093900	2232750	22100	22100	22100	22100	0
537	20230926	093800	2232750	22100	22100	22100	22100	0
538	20230926	093700	2232750	22100	22100	22100	22100	0
539	20230926	093600	2232750	22100	22100	22100	22100	0
540	20230926	093500	2232750	22100	22100	22100	22100	0
541	20230926	093400	2232750	22100	22100	22100	22100	0
542	20230926	093300	2232750	22100	22100	22100	22100	0
543	20230926	093200	2232750	22100	22100	22100	22100	0
544	20230926	093100	2232750	22100	22100	22100	22100	0
545	20230926	093000	2232750	22100	22100	22100	22100	0
546	20230926	092900	2232750	22100	22100	22100	22100	0
547	20230926	092800	2232750	22100	22100	22100	22100	0
548	20230926	092700	2232750	22100	22100	22100	22100	0
549	20230926	092600	2232750	22100	22100	22100	22100	0
550	20230926	092500	2232750	22100	22100	22100	22100	0
551	20230926	092400	2232750	22100	22100	22100	22100	0
552	20230926	092300	2232750	22100	22100	22100	22100	0
553	20230926	092200	2232750	22100	22100	22100	22100	0
554	20230926	092100	2232750	22100	22100	22100	22100	0
555	20230926	092000	2232750	22100	22100	22100	22100	0
556	20230926	091900	2232750	22100	22100	22100	22100	0
557	20230926	091800	2232750	22100	22100	22100	22100	0
558	20230926	091700	2232750	22100	22100	22100	22100	0
559	20230926	091600	2232750	22100	22100	22100	22100	0
560	20230926	091500	2232750	22100	22100	22100	22100	0
561	20230926	091400	2232750	22100	22100	22100	22100	0
562	20230926	091300	2232750	22100	22100	22100	22100	0
563	20230926	091200	2232750	22100	22100	22100	22100	0
564	20230926	091100	2232750	22100	22100	22100	22100	0
565	20230926	091000	2232750	22100	22100	22100	22100	0
566	20230926	090900	2232750	22100	22100	22100	22100	0
567	20230926	090800	2232750	22100	22100	22100	22100	0
568	20230926	090700	2232750	22100	22100	22100	22100	0
569	20230926	090600	2232750	22100	22100	22100	22100	0
570	20230926	090500	2232750	22100	22100	22100	22100	0
571	20230926	090400	2232750	22100	22100	22100	22100	0
572	20230926	090300	2232750	22100	22100	22100	22100	0
573	20230926	090200	2232750	22100	22100	22100	22100	0
574	20230926	090100	2232750	22100	22100	22100	22100	0
575	20230926	090000	2232750	22100	21700	22100	21700	102