KissMeData/006980/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184800	22960200	21150	21150	21150	21150	28
3	20231108	184700	22960200	21150	21150	21150	21150	0
4	20231108	184600	22960200	21150	21150	21150	21150	0
5	20231108	184500	22960200	21150	21150	21150	21150	0
6	20231108	184400	22960200	21150	21150	21150	21150	0
7	20231108	184300	22960200	21150	21150	21150	21150	0
8	20231108	184200	22960200	21150	21150	21150	21150	0
9	20231108	184100	22960200	21150	21150	21150	21150	0
10	20231108	184000	22960200	21150	21150	21150	21150	0
11	20231108	183900	22960200	21150	21150	21150	21150	0
12	20231108	183800	22960200	21150	21150	21150	21150	0
13	20231108	183700	22960200	21150	21150	21150	21150	0
14	20231108	183600	22960200	21150	21150	21150	21150	0
15	20231108	183500	22960200	21150	21150	21150	21150	0
16	20231108	183400	22960200	21150	21150	21150	21150	0
17	20231108	183300	22960200	21150	21150	21150	21150	0
18	20231108	183200	22960200	21150	21150	21150	21150	0
19	20231108	183100	22960200	21150	21150	21150	21150	0
20	20231108	183000	22960200	21150	21150	21150	21150	0
21	20231108	182900	22960200	21150	21150	21150	21150	0
22	20231108	182800	22960200	21150	21150	21150	21150	0
23	20231108	182700	22960200	21150	21150	21150	21150	0
24	20231108	182600	22960200	21150	21150	21150	21150	0
25	20231108	182500	22960200	21150	21150	21150	21150	0
26	20231108	182400	22960200	21150	21150	21150	21150	0
27	20231108	182300	22960200	21150	21150	21150	21150	0
28	20231108	182200	22960200	21150	21150	21150	21150	0
29	20231108	182100	22960200	21150	21150	21150	21150	0
30	20231108	182000	22960200	21150	21150	21150	21150	0
31	20231108	181900	22960200	21150	21150	21150	21150	0
32	20231108	181800	22960200	21150	21150	21150	21150	28
33	20231108	181700	22960200	21150	21150	21150	21150	0
34	20231108	181600	22960200	21150	21150	21150	21150	0
35	20231108	181500	22960200	21150	21150	21150	21150	0
36	20231108	181400	22960200	21150	21150	21150	21150	0
37	20231108	181300	22960200	21150	21150	21150	21150	0
38	20231108	181200	22960200	21150	21150	21150	21150	0
39	20231108	181100	22960200	21150	21150	21150	21150	0
40	20231108	181000	22960200	21150	21150	21150	21150	0
41	20231108	180900	22960200	21150	21150	21150	21150	0
42	20231108	180800	22960200	21150	21150	21150	21150	0
43	20231108	180700	22960200	21150	21150	21150	21150	0
44	20231108	180600	22960200	21150	21150	21150	21150	0
45	20231108	180500	22960200	21150	21150	21150	21150	0
46	20231108	180400	22960200	21150	21150	21150	21150	0
47	20231108	180300	22960200	21150	21150	21150	21150	0
48	20231108	180200	22960200	21150	21150	21150	21150	0
49	20231108	180100	22960200	21150	21150	21150	21150	0
50	20231108	180000	22960200	21150	21150	21150	21150	0
51	20231108	175900	22960200	21150	21150	21150	21150	0
52	20231108	175800	22960200	21150	21150	21150	21150	0
53	20231108	175700	22960200	21150	21150	21150	21150	0
54	20231108	175600	22960200	21150	21150	21150	21150	0
55	20231108	175500	22960200	21150	21150	21150	21150	0
56	20231108	175400	22960200	21150	21150	21150	21150	0
57	20231108	175300	22960200	21150	21150	21150	21150	0
58	20231108	175200	22960200	21150	21150	21150	21150	0
59	20231108	175100	22960200	21150	21150	21150	21150	0
60	20231108	175000	22960200	21150	21150	21150	21150	0
61	20231108	174900	22960200	21150	21150	21150	21150	0
62	20231108	174800	22960200	21150	21150	21150	21150	28
63	20231108	174700	22960200	21150	21150	21150	21150	0
64	20231108	174600	22960200	21150	21150	21150	21150	0
65	20231108	174500	22960200	21150	21150	21150	21150	0
66	20231108	174400	22960200	21150	21150	21150	21150	0
67	20231108	174300	22960200	21150	21150	21150	21150	0
68	20231108	174200	22960200	21150	21150	21150	21150	0
69	20231108	174100	22960200	21150	21150	21150	21150	0
70	20231108	174000	22960200	21150	21150	21150	21150	0
71	20231108	173900	22960200	21150	21150	21150	21150	0
72	20231108	173800	22960200	21150	21150	21150	21150	0
73	20231108	173700	22960200	21150	21150	21150	21150	0
74	20231108	173600	22960200	21150	21150	21150	21150	0
75	20231108	173500	22960200	21150	21150	21150	21150	0
76	20231108	173400	22960200	21150	21150	21150	21150	0
77	20231108	173300	22960200	21150	21150	21150	21150	0
78	20231108	173200	22960200	21150	21150	21150	21150	0
79	20231108	173100	22960200	21150	21150	21150	21150	0
80	20231108	173000	22960200	21150	21150	21150	21150	0
81	20231108	172900	22960200	21150	21150	21150	21150	0
82	20231108	172800	22960200	21150	21150	21150	21150	0
83	20231108	172700	22960200	21150	21150	21150	21150	0
84	20231108	172600	22960200	21150	21150	21150	21150	0
85	20231108	172500	22960200	21150	21150	21150	21150	0
86	20231108	172400	22960200	21150	21150	21150	21150	0
87	20231108	172300	22960200	21150	21150	21150	21150	0
88	20231108	172200	22960200	21150	21150	21150	21150	0
89	20231108	172100	22960200	21150	21150	21150	21150	0
90	20231108	172000	22960200	21150	21150	21150	21150	0
91	20231108	171900	22960200	21150	21150	21150	21150	0
92	20231108	171800	22960200	21150	21150	21150	21150	28
93	20231108	171700	22960200	21150	21150	21150	21150	0
94	20231108	171600	22960200	21150	21150	21150	21150	0
95	20231108	171500	22960200	21150	21150	21150	21150	0
96	20231108	171400	22960200	21150	21150	21150	21150	0
97	20231108	171300	22960200	21150	21150	21150	21150	0
98	20231108	171200	22960200	21150	21150	21150	21150	0
99	20231108	171100	22960200	21150	21150	21150	21150	0
100	20231108	171000	22960200	21150	21150	21150	21150	0
101	20231108	170900	22960200	21150	21150	21150	21150	0
102	20231108	170800	22960200	21150	21150	21150	21150	0
103	20231108	170700	22960200	21150	21150	21150	21150	0
104	20231108	170600	22960200	21150	21150	21150	21150	0
105	20231108	170500	22960200	21150	21150	21150	21150	0
106	20231108	170400	22960200	21150	21150	21150	21150	0
107	20231108	170300	22960200	21150	21150	21150	21150	0
108	20231108	170200	22960200	21150	21150	21150	21150	0
109	20231108	170100	22960200	21150	21150	21150	21150	0
110	20231108	170000	22960200	21150	21150	21150	21150	0
111	20231108	165900	22960200	21150	21150	21150	21150	0
112	20231108	165800	22960200	21150	21150	21150	21150	0
113	20231108	165700	22960200	21150	21150	21150	21150	0
114	20231108	165600	22960200	21150	21150	21150	21150	0
115	20231108	165500	22960200	21150	21150	21150	21150	0
116	20231108	165400	22960200	21150	21150	21150	21150	0
117	20231108	165300	22960200	21150	21150	21150	21150	0
118	20231108	165200	22960200	21150	21150	21150	21150	0
119	20231108	165100	22960200	21150	21150	21150	21150	0
120	20231108	165000	22960200	21150	21150	21150	21150	0
121	20231108	164900	22960200	21150	21150	21150	21150	0
122	20231108	164800	22960200	21150	21150	21150	21150	28
123	20231108	164700	22960200	21150	21150	21150	21150	0
124	20231108	164600	22960200	21150	21150	21150	21150	0
125	20231108	164500	22960200	21150	21150	21150	21150	0
126	20231108	164400	22960200	21150	21150	21150	21150	0
127	20231108	164300	22960200	21150	21150	21150	21150	0
128	20231108	164200	22960200	21150	21150	21150	21150	0
129	20231108	164100	22960200	21150	21150	21150	21150	0
130	20231108	164000	22960200	21150	21150	21150	21150	0
131	20231108	163900	22960200	21150	21150	21150	21150	0
132	20231108	163800	22960200	21150	21150	21150	21150	0
133	20231108	163700	22960200	21150	21150	21150	21150	0
134	20231108	163600	22960200	21150	21150	21150	21150	0
135	20231108	163500	22960200	21150	21150	21150	21150	0
136	20231108	163400	22960200	21150	21150	21150	21150	0
137	20231108	163300	22960200	21150	21150	21150	21150	0
138	20231108	163200	22960200	21150	21150	21150	21150	0
139	20231108	163100	22960200	21150	21150	21150	21150	0
140	20231108	163000	22960200	21150	21150	21150	21150	0
141	20231108	162900	22960200	21150	21150	21150	21150	0
142	20231108	162800	22960200	21150	21150	21150	21150	0
143	20231108	162700	22960200	21150	21150	21150	21150	0
144	20231108	162600	22960200	21150	21150	21150	21150	0
145	20231108	162500	22960200	21150	21150	21150	21150	0
146	20231108	162400	22960200	21150	21150	21150	21150	0
147	20231108	162300	22960200	21150	21150	21150	21150	0
148	20231108	162200	22960200	21150	21150	21150	21150	0
149	20231108	162100	22960200	21150	21150	21150	21150	0
150	20231108	162000	22960200	21150	21150	21150	21150	0
151	20231108	161900	22960200	21150	21150	21150	21150	0
152	20231108	161800	22960200	21150	21150	21150	21150	28
153	20231108	161700	22960200	21150	21150	21150	21150	0
154	20231108	161600	22960200	21150	21150	21150	21150	0
155	20231108	161500	22960200	21150	21150	21150	21150	0
156	20231108	161400	22960200	21150	21150	21150	21150	0
157	20231108	161300	22960200	21150	21150	21150	21150	0
158	20231108	161200	22960200	21150	21150	21150	21150	0
159	20231108	161100	22960200	21150	21150	21150	21150	0
160	20231108	161000	22960200	21150	21150	21150	21150	0
161	20231108	160900	22960200	21150	21150	21150	21150	0
162	20231108	160800	22960200	21150	21150	21150	21150	0
163	20231108	160700	22960200	21150	21150	21150	21150	0
164	20231108	160600	22960200	21150	21150	21150	21150	0
165	20231108	160500	22960200	21150	21150	21150	21150	0
166	20231108	160400	22960200	21150	21150	21150	21150	0
167	20231108	160300	22960200	21150	21150	21150	21150	0
168	20231108	160200	22960200	21150	21150	21150	21150	0
169	20231108	160100	22960200	21150	21150	21150	21150	0
170	20231108	160000	22960200	21150	21150	21150	21150	0
171	20231108	155900	22960200	21150	21150	21150	21150	0
172	20231108	155800	22960200	21150	21150	21150	21150	0
173	20231108	155700	22960200	21150	21150	21150	21150	0
174	20231108	155600	22960200	21150	21150	21150	21150	0
175	20231108	155500	22960200	21150	21150	21150	21150	0
176	20231108	155400	22960200	21150	21150	21150	21150	0
177	20231108	155300	22960200	21150	21150	21150	21150	0
178	20231108	155200	22960200	21150	21150	21150	21150	0
179	20231108	155100	22960200	21150	21150	21150	21150	0
180	20231108	155000	22960200	21150	21150	21150	21150	0
181	20231108	154900	22960200	21150	21150	21150	21150	0
182	20231108	154800	22960200	21150	21150	21150	21150	28
183	20231108	154700	22960200	21150	21150	21150	21150	0
184	20231108	154600	22960200	21150	21150	21150	21150	0
185	20231108	154500	22960200	21150	21150	21150	21150	0
186	20231108	154400	22960200	21150	21150	21150	21150	0
187	20231108	154300	22960200	21150	21150	21150	21150	0
188	20231108	154200	22960200	21150	21150	21150	21150	0
189	20231108	154100	22960200	21150	21150	21150	21150	0
190	20231108	154000	22960200	21150	21150	21150	21150	0
191	20231108	153900	22960200	21150	21150	21150	21150	0
192	20231108	153800	22960200	21150	21150	21150	21150	0
193	20231108	153700	22960200	21150	21150	21150	21150	0
194	20231108	153600	22960200	21150	21150	21150	21150	0
195	20231108	153500	22960200	21150	21150	21150	21150	0
196	20231108	153400	22960200	21150	21150	21150	21150	0
197	20231108	153300	22960200	21150	21150	21150	21150	0
198	20231108	153200	22960200	21150	21150	21150	21150	0
199	20231108	153100	22960200	21150	21150	21150	21150	0
200	20231108	153000	22960200	21150	21150	21150	21150	28
201	20231108	152900	22368000	21200	21200	21200	21200	0
202	20231108	152800	22368000	21200	21200	21200	21200	0
203	20231108	152700	22368000	21200	21200	21200	21200	0
204	20231108	152600	22368000	21200	21200	21200	21200	0
205	20231108	152500	22368000	21200	21200	21200	21200	0
206	20231108	152400	22368000	21200	21200	21200	21200	0
207	20231108	152300	22368000	21200	21200	21200	21200	0
208	20231108	152200	22368000	21200	21200	21200	21200	0
209	20231108	152100	22368000	21200	21200	21200	21200	0
210	20231108	152000	22368000	21200	21200	21200	21200	0
211	20231108	151900	22368000	21200	21200	21200	21200	0
212	20231108	151800	22368000	21200	21200	21200	21200	11
213	20231108	151700	22134800	21200	21200	21200	21200	13
214	20231108	151600	21859200	21200	21200	21200	21200	1
215	20231108	151500	21838000	21150	21150	21150	21150	0
216	20231108	151400	21838000	21150	21150	21150	21150	1
217	20231108	151300	21816850	21150	21150	21150	21150	1
218	20231108	151200	21795700	21150	21150	21150	21150	0
219	20231108	151100	21795700	21150	21150	21150	21150	0
220	20231108	151000	21795700	21150	21150	21150	21150	1
221	20231108	150900	21774550	21150	21150	21150	21150	0
222	20231108	150800	21774550	21150	21150	21150	21150	0
223	20231108	150700	21774550	21150	21150	21150	21150	0
224	20231108	150600	21774550	21150	21150	21150	21150	0
225	20231108	150500	21774550	21150	21150	21150	21150	0
226	20231108	150400	21774550	21150	21150	21150	21150	0
227	20231108	150300	21774550	21150	21150	21150	21150	0
228	20231108	150200	21774550	21150	21150	21150	21150	9
229	20231108	150100	21584200	21200	21200	21200	21200	0
230	20231108	150000	21584200	21200	21200	21200	21200	0
231	20231108	145900	21584200	21200	21200	21200	21200	0
232	20231108	145800	21584200	21200	21200	21200	21200	0
233	20231108	145700	21584200	21200	21200	21200	21200	0
234	20231108	145600	21584200	21200	21200	21200	21200	0
235	20231108	145500	21584200	21200	21200	21200	21200	0
236	20231108	145400	21584200	21200	21200	21200	21200	0
237	20231108	145300	21584200	21200	21200	21200	21200	2
238	20231108	145200	21541800	21200	21200	21200	21200	100
239	20231108	145100	19421800	21150	21150	21150	21150	20
240	20231108	145000	18998800	21150	21150	21150	21150	90
241	20231108	144900	17095300	21150	21150	21150	21150	0
242	20231108	144800	17095300	21150	21150	21150	21150	0
243	20231108	144700	17095300	21150	21150	21150	21150	0
244	20231108	144600	17095300	21150	21150	21150	21150	6
245	20231108	144500	16968400	21200	21200	21200	21200	0
246	20231108	144400	16968400	21200	21200	21200	21200	0
247	20231108	144300	16968400	21200	21200	21200	21200	0
248	20231108	144200	16968400	21200	21200	21200	21200	42
249	20231108	144100	16078000	21200	21200	21200	21200	1
250	20231108	144000	16056800	21250	21250	21250	21250	0
251	20231108	143900	16056800	21250	21250	21250	21250	0
252	20231108	143800	16056800	21250	21250	21250	21250	0
253	20231108	143700	16056800	21250	21200	21250	21200	54
254	20231108	143600	14911950	21200	21200	21200	21200	0
255	20231108	143500	14911950	21200	21200	21200	21200	0
256	20231108	143400	14911950	21200	21200	21200	21200	0
257	20231108	143300	14911950	21200	21200	21200	21200	0
258	20231108	143200	14911950	21200	21200	21200	21200	0
259	20231108	143100	14911950	21200	21200	21200	21200	0
260	20231108	143000	14911950	21200	21200	21200	21200	0
261	20231108	142900	14911950	21200	21200	21200	21200	0
262	20231108	142800	14911950	21200	21200	21200	21200	0
263	20231108	142700	14911950	21200	21200	21200	21200	0
264	20231108	142600	14911950	21200	21200	21200	21200	0
265	20231108	142500	14911950	21200	21200	21200	21200	0
266	20231108	142400	14911950	21200	21200	21200	21200	0
267	20231108	142300	14911950	21200	21200	21200	21200	0
268	20231108	142200	14911950	21200	21200	21200	21200	0
269	20231108	142100	14911950	21200	21200	21200	21200	0
270	20231108	142000	14911950	21200	21200	21200	21200	0
271	20231108	141900	14911950	21200	21200	21200	21200	2
272	20231108	141800	14869550	21200	21200	21200	21200	0
273	20231108	141700	14869550	21200	21200	21200	21200	0
274	20231108	141600	14869550	21200	21200	21200	21200	0
275	20231108	141500	14869550	21200	21200	21200	21200	0
276	20231108	141400	14869550	21200	21200	21200	21200	0
277	20231108	141300	14869550	21200	21200	21200	21200	0
278	20231108	141200	14869550	21200	21200	21200	21200	0
279	20231108	141100	14869550	21200	21200	21200	21200	20
280	20231108	141000	14445550	21200	21200	21200	21200	0
281	20231108	140900	14445550	21200	21200	21200	21200	0
282	20231108	140800	14445550	21200	21200	21200	21200	0
283	20231108	140700	14445550	21200	21200	21200	21200	0
284	20231108	140600	14445550	21200	21200	21200	21200	0
285	20231108	140500	14445550	21200	21200	21200	21200	0
286	20231108	140400	14445550	21200	21200	21200	21200	0
287	20231108	140300	14445550	21200	21200	21200	21200	0
288	20231108	140200	14445550	21200	21200	21200	21200	0
289	20231108	140100	14445550	21200	21200	21200	21200	0
290	20231108	140000	14445550	21200	21200	21200	21200	0
291	20231108	135900	14445550	21200	21200	21200	21200	0
292	20231108	135800	14445550	21200	21200	21200	21200	0
293	20231108	135700	14445550	21200	21200	21200	21200	0
294	20231108	135600	14445550	21200	21200	21200	21200	0
295	20231108	135500	14445550	21200	21200	21200	21200	0
296	20231108	135400	14445550	21200	21200	21200	21200	0
297	20231108	135300	14445550	21200	21200	21200	21200	0
298	20231108	135200	14445550	21200	21200	21200	21200	0
299	20231108	135100	14445550	21200	21200	21200	21200	0
300	20231108	135000	14445550	21200	21200	21200	21200	2
301	20231108	134900	14403150	21200	21200	21200	21200	2
302	20231108	134800	14360750	21200	21200	21200	21200	0
303	20231108	134700	14360750	21200	21200	21200	21200	0
304	20231108	134600	14360750	21200	21200	21200	21200	0
305	20231108	134500	14360750	21200	21200	21200	21200	0
306	20231108	134400	14360750	21200	21200	21200	21200	0
307	20231108	134300	14360750	21200	21200	21200	21200	0
308	20231108	134200	14360750	21200	21200	21200	21200	0
309	20231108	134100	14360750	21200	21200	21200	21200	0
310	20231108	134000	14360750	21200	21200	21200	21200	0
311	20231108	133900	14360750	21200	21200	21200	21200	0
312	20231108	133800	14360750	21200	21200	21200	21200	0
313	20231108	133700	14360750	21200	21200	21200	21200	0
314	20231108	133600	14360750	21200	21200	21200	21200	0
315	20231108	133500	14360750	21200	21200	21200	21200	0
316	20231108	133400	14360750	21200	21200	21200	21200	0
317	20231108	133300	14360750	21200	21200	21200	21200	0
318	20231108	133200	14360750	21200	21200	21200	21200	0
319	20231108	133100	14360750	21200	21200	21200	21200	0
320	20231108	133000	14360750	21200	21200	21200	21200	0
321	20231108	132900	14360750	21200	21200	21200	21200	0
322	20231108	132800	14360750	21200	21200	21200	21200	42
323	20231108	132700	13470350	21250	21250	21250	21250	0
324	20231108	132600	13470350	21250	21250	21250	21250	0
325	20231108	132500	13470350	21250	21250	21250	21250	10
326	20231108	132400	13257850	21250	21250	21250	21250	0
327	20231108	132300	13257850	21250	21250	21250	21250	0
328	20231108	132200	13257850	21250	21250	21250	21250	0
329	20231108	132100	13257850	21250	21250	21250	21250	0
330	20231108	132000	13257850	21250	21250	21250	21250	0
331	20231108	131900	13257850	21250	21250	21250	21250	0
332	20231108	131800	13257850	21250	21250	21250	21250	0
333	20231108	131700	13257850	21250	21250	21250	21250	0
334	20231108	131600	13257850	21250	21250	21250	21250	0
335	20231108	131500	13257850	21250	21250	21250	21250	0
336	20231108	131400	13257850	21250	21250	21250	21250	0
337	20231108	131300	13257850	21250	21250	21250	21250	0
338	20231108	131200	13257850	21250	21250	21250	21250	0
339	20231108	131100	13257850	21250	21250	21250	21250	60
340	20231108	131000	11982850	21300	21300	21300	21300	0
341	20231108	130900	11982850	21300	21300	21300	21300	0
342	20231108	130800	11982850	21300	21300	21300	21300	0
343	20231108	130700	11982850	21300	21300	21300	21300	0
344	20231108	130600	11982850	21300	21300	21300	21300	0
345	20231108	130500	11982850	21300	21300	21300	21300	0
346	20231108	130400	11982850	21300	21300	21300	21300	0
347	20231108	130300	11982850	21300	21300	21300	21300	0
348	20231108	130200	11982850	21300	21300	21300	21300	0
349	20231108	130100	11982850	21300	21300	21300	21300	0
350	20231108	130000	11982850	21300	21300	21300	21300	0
351	20231108	125900	11982850	21300	21300	21300	21300	0
352	20231108	125800	11982850	21300	21300	21300	21300	0
353	20231108	125700	11982850	21300	21300	21300	21300	0
354	20231108	125600	11982850	21300	21300	21300	21300	0
355	20231108	125500	11982850	21300	21300	21300	21300	0
356	20231108	125400	11982850	21300	21300	21300	21300	0
357	20231108	125300	11982850	21300	21300	21300	21300	0
358	20231108	125200	11982850	21300	21300	21300	21300	0
359	20231108	125100	11982850	21300	21300	21300	21300	0
360	20231108	125000	11982850	21300	21300	21300	21300	0
361	20231108	124900	11982850	21300	21300	21300	21300	0
362	20231108	124800	11982850	21300	21300	21300	21300	0
363	20231108	124700	11982850	21300	21300	21300	21300	0
364	20231108	124600	11982850	21300	21300	21300	21300	0
365	20231108	124500	11982850	21300	21300	21300	21300	0
366	20231108	124400	11982850	21300	21300	21300	21300	0
367	20231108	124300	11982850	21300	21300	21300	21300	0
368	20231108	124200	11982850	21300	21300	21300	21300	20
369	20231108	124100	11556850	21300	21300	21300	21300	0
370	20231108	124000	11556850	21300	21300	21300	21300	0
371	20231108	123900	11556850	21300	21300	21300	21300	0
372	20231108	123800	11556850	21300	21300	21300	21300	0
373	20231108	123700	11556850	21300	21300	21300	21300	0
374	20231108	123600	11556850	21300	21300	21300	21300	0
375	20231108	123500	11556850	21300	21300	21300	21300	0
376	20231108	123400	11556850	21300	21300	21300	21300	0
377	20231108	123300	11556850	21300	21300	21300	21300	0
378	20231108	123200	11556850	21300	21300	21300	21300	0
379	20231108	123100	11556850	21300	21300	21300	21300	0
380	20231108	123000	11556850	21300	21300	21300	21300	0
381	20231108	122900	11556850	21300	21300	21300	21300	0
382	20231108	122800	11556850	21300	21300	21300	21300	0
383	20231108	122700	11556850	21300	21300	21300	21300	1
384	20231108	122600	11535550	21300	21300	21300	21300	0
385	20231108	122500	11535550	21300	21300	21300	21300	0
386	20231108	122400	11535550	21300	21300	21300	21300	0
387	20231108	122300	11535550	21300	21300	21300	21300	0
388	20231108	122200	11535550	21300	21300	21300	21300	0
389	20231108	122100	11535550	21300	21300	21300	21300	0
390	20231108	122000	11535550	21300	21300	21300	21300	0
391	20231108	121900	11535550	21300	21300	21300	21300	1
392	20231108	121800	11514250	21250	21250	21250	21250	0
393	20231108	121700	11514250	21250	21250	21250	21250	0
394	20231108	121600	11514250	21250	21250	21250	21250	0
395	20231108	121500	11514250	21250	21250	21250	21250	0
396	20231108	121400	11514250	21250	21250	21250	21250	0
397	20231108	121300	11514250	21250	21250	21250	21250	0
398	20231108	121200	11514250	21250	21250	21250	21250	0
399	20231108	121100	11514250	21250	21250	21250	21250	0
400	20231108	121000	11514250	21250	21250	21250	21250	0
401	20231108	120900	11514250	21250	21250	21250	21250	0
402	20231108	120800	11514250	21250	21250	21250	21250	0
403	20231108	120700	11514250	21250	21250	21250	21250	0
404	20231108	120600	11514250	21250	21250	21250	21250	0
405	20231108	120500	11514250	21250	21250	21250	21250	0
406	20231108	120400	11514250	21250	21250	21250	21250	0
407	20231108	120300	11514250	21250	21250	21250	21250	0
408	20231108	120200	11514250	21250	21250	21250	21250	0
409	20231108	120100	11514250	21250	21250	21250	21250	0
410	20231108	120000	11514250	21250	21250	21250	21250	0
411	20231108	115900	11514250	21250	21250	21250	21250	0
412	20231108	115800	11514250	21250	21250	21250	21250	0
413	20231108	115700	11514250	21250	21250	21250	21250	0
414	20231108	115600	11514250	21250	21250	21250	21250	0
415	20231108	115500	11514250	21250	21250	21250	21250	0
416	20231108	115400	11514250	21250	21250	21250	21250	0
417	20231108	115300	11514250	21250	21250	21250	21250	0
418	20231108	115200	11514250	21250	21250	21250	21250	0
419	20231108	115100	11514250	21250	21250	21250	21250	0
420	20231108	115000	11514250	21250	21250	21250	21250	0
421	20231108	114900	11514250	21250	21250	21250	21250	0
422	20231108	114800	11514250	21250	21250	21250	21250	0
423	20231108	114700	11514250	21250	21250	21250	21250	0
424	20231108	114600	11514250	21250	21250	21250	21250	0
425	20231108	114500	11514250	21250	21250	21250	21250	0
426	20231108	114400	11514250	21250	21250	21250	21250	0
427	20231108	114300	11514250	21250	21250	21250	21250	0
428	20231108	114200	11514250	21250	21250	21250	21250	0
429	20231108	114100	11514250	21250	21250	21250	21250	0
430	20231108	114000	11514250	21250	21250	21250	21250	0
431	20231108	113900	11514250	21250	21250	21250	21250	0
432	20231108	113800	11514250	21250	21250	21250	21250	0
433	20231108	113700	11514250	21250	21250	21250	21250	0
434	20231108	113600	11514250	21250	21250	21250	21250	0
435	20231108	113500	11514250	21250	21250	21250	21250	2
436	20231108	113400	11471750	21250	21250	21250	21250	0
437	20231108	113300	11471750	21250	21250	21250	21250	0
438	20231108	113200	11471750	21250	21250	21250	21250	0
439	20231108	113100	11471750	21250	21250	21250	21250	0
440	20231108	113000	11471750	21250	21250	21250	21250	0
441	20231108	112900	11471750	21250	21250	21250	21250	1
442	20231108	112800	11450500	21250	21250	21250	21250	1
443	20231108	112700	11429250	21250	21250	21250	21250	0
444	20231108	112600	11429250	21250	21250	21250	21250	0
445	20231108	112500	11429250	21250	21250	21250	21250	0
446	20231108	112400	11429250	21250	21250	21250	21250	0
447	20231108	112300	11429250	21250	21250	21250	21250	0
448	20231108	112200	11429250	21250	21250	21250	21250	0
449	20231108	112100	11429250	21250	21250	21250	21250	0
450	20231108	112000	11429250	21250	21250	21250	21250	0
451	20231108	111900	11429250	21250	21250	21250	21250	0
452	20231108	111800	11429250	21250	21250	21250	21250	0
453	20231108	111700	11429250	21250	21250	21250	21250	0
454	20231108	111600	11429250	21250	21250	21250	21250	0
455	20231108	111500	11429250	21250	21250	21250	21250	0
456	20231108	111400	11429250	21250	21250	21250	21250	0
457	20231108	111300	11429250	21250	21250	21250	21250	0
458	20231108	111200	11429250	21250	21250	21250	21250	0
459	20231108	111100	11429250	21250	21250	21250	21250	0
460	20231108	111000	11429250	21250	21250	21250	21250	0
461	20231108	110900	11429250	21250	21250	21250	21250	0
462	20231108	110800	11429250	21250	21250	21250	21250	0
463	20231108	110700	11429250	21250	21250	21250	21250	0
464	20231108	110600	11429250	21250	21250	21250	21250	0
465	20231108	110500	11429250	21250	21250	21250	21250	0
466	20231108	110400	11429250	21250	21250	21250	21250	0
467	20231108	110300	11429250	21250	21250	21250	21250	0
468	20231108	110200	11429250	21250	21250	21250	21250	0
469	20231108	110100	11429250	21250	21250	21250	21250	8
470	20231108	110000	11259250	21250	21250	21250	21250	5
471	20231108	105900	11153000	21200	21200	21200	21200	0
472	20231108	105800	11153000	21200	21200	21200	21200	0
473	20231108	105700	11153000	21200	21200	21200	21200	20
474	20231108	105600	10729000	21200	21200	21200	21200	0
475	20231108	105500	10729000	21200	21200	21200	21200	1
476	20231108	105400	10707800	21250	21250	21250	21250	0
477	20231108	105300	10707800	21250	21250	21250	21250	0
478	20231108	105200	10707800	21250	21250	21250	21250	0
479	20231108	105100	10707800	21250	21250	21250	21250	0
480	20231108	105000	10707800	21250	21250	21250	21250	0
481	20231108	104900	10707800	21250	21250	21250	21250	0
482	20231108	104800	10707800	21250	21250	21250	21250	0
483	20231108	104700	10707800	21250	21200	21250	21200	30
484	20231108	104600	10071750	21200	21200	21200	21200	0
485	20231108	104500	10071750	21200	21200	21200	21200	0
486	20231108	104400	10071750	21200	21200	21200	21200	14
487	20231108	104300	9774950	21200	21200	21200	21200	0
488	20231108	104200	9774950	21200	21200	21200	21200	0
489	20231108	104100	9774950	21200	21200	21200	21200	0
490	20231108	104000	9774950	21200	21200	21200	21200	5
491	20231108	103900	9668950	21200	21200	21200	21200	0
492	20231108	103800	9668950	21200	21200	21200	21200	0
493	20231108	103700	9668950	21200	21200	21200	21200	26
494	20231108	103600	9117750	21200	21200	21200	21200	3
495	20231108	103500	9054150	21200	21200	21200	21200	2
496	20231108	103400	9011750	21200	21200	21200	21200	0
497	20231108	103300	9011750	21200	21200	21200	21200	0
498	20231108	103200	9011750	21200	21200	21200	21200	0
499	20231108	103100	9011750	21200	21200	21200	21200	0
500	20231108	103000	9011750	21200	21200	21200	21200	0
501	20231108	102900	9011750	21200	21200	21200	21200	0
502	20231108	102800	9011750	21200	21200	21200	21200	0
503	20231108	102700	9011750	21200	21200	21200	21200	0
504	20231108	102600	9011750	21200	21200	21200	21200	0
505	20231108	102500	9011750	21200	21200	21200	21200	1
506	20231108	102400	8990550	21200	21200	21200	21200	45
507	20231108	102300	8036550	21250	21250	21250	21250	0
508	20231108	102200	8036550	21250	21250	21250	21250	0
509	20231108	102100	8036550	21250	21250	21250	21250	0
510	20231108	102000	8036550	21250	21250	21250	21250	0
511	20231108	101900	8036550	21250	21250	21250	21250	0
512	20231108	101800	8036550	21250	21250	21250	21250	83
513	20231108	101700	6272800	21250	21250	21250	21250	10
514	20231108	101600	6060300	21300	21300	21300	21300	1
515	20231108	101500	6039000	21300	21300	21300	21300	0
516	20231108	101400	6039000	21300	21300	21300	21300	0
517	20231108	101300	6039000	21300	21300	21300	21300	0
518	20231108	101200	6039000	21300	21300	21300	21300	0
519	20231108	101100	6039000	21300	21300	21300	21300	2
520	20231108	101000	5996400	21300	21300	21300	21300	0
521	20231108	100900	5996400	21300	21300	21300	21300	0
522	20231108	100800	5996400	21300	21300	21300	21300	0
523	20231108	100700	5996400	21300	21300	21300	21300	0
524	20231108	100600	5996400	21300	21300	21300	21300	0
525	20231108	100500	5996400	21300	21300	21300	21300	1
526	20231108	100400	5975100	21250	21250	21250	21250	0
527	20231108	100300	5975100	21250	21250	21250	21250	0
528	20231108	100200	5975100	21250	21250	21250	21250	0
529	20231108	100100	5975100	21250	21250	21250	21250	0
530	20231108	100000	5975100	21250	21250	21250	21250	0
531	20231108	095900	5975100	21250	21250	21250	21250	5
532	20231108	095800	5868850	21350	21350	21350	21350	0
533	20231108	095700	5868850	21350	21350	21350	21350	0
534	20231108	095600	5868850	21350	21350	21350	21350	1
535	20231108	095500	5847500	21350	21350	21350	21350	0
536	20231108	095400	5847500	21350	21350	21350	21350	0
537	20231108	095300	5847500	21350	21350	21350	21350	0
538	20231108	095200	5847500	21350	21350	21350	21350	0
539	20231108	095100	5847500	21350	21350	21350	21350	0
540	20231108	095000	5847500	21350	21350	21350	21350	0
541	20231108	094900	5847500	21350	21350	21350	21350	0
542	20231108	094800	5847500	21350	21350	21350	21350	0
543	20231108	094700	5847500	21350	21350	21350	21350	0
544	20231108	094600	5847500	21350	21350	21350	21350	0
545	20231108	094500	5847500	21350	21350	21350	21350	1
546	20231108	094400	5826150	21300	21300	21300	21300	0
547	20231108	094300	5826150	21300	21300	21300	21300	0
548	20231108	094200	5826150	21300	21300	21300	21300	0
549	20231108	094100	5826150	21300	21300	21300	21300	0
550	20231108	094000	5826150	21300	21300	21300	21300	0
551	20231108	093900	5826150	21300	21300	21300	21300	0
552	20231108	093800	5826150	21300	21300	21300	21300	0
553	20231108	093700	5826150	21300	21300	21300	21300	0
554	20231108	093600	5826150	21300	21300	21300	21300	0
555	20231108	093500	5826150	21300	21300	21300	21300	0
556	20231108	093400	5826150	21300	21300	21300	21300	0
557	20231108	093300	5826150	21300	21300	21300	21300	0
558	20231108	093200	5826150	21300	21300	21300	21300	8
559	20231108	093100	5655750	21300	21300	21300	21300	0
560	20231108	093000	5655750	21300	21300	21300	21300	0
561	20231108	092900	5655750	21300	21300	21300	21300	0
562	20231108	092800	5655750	21300	21300	21300	21300	0
563	20231108	092700	5655750	21300	21300	21300	21300	0
564	20231108	092600	5655750	21300	21300	21300	21300	0
565	20231108	092500	5655750	21300	21300	21300	21300	1
566	20231108	092400	5634450	21350	21350	21350	21350	0
567	20231108	092300	5634450	21350	21350	21350	21350	0
568	20231108	092200	5634450	21350	21350	21350	21350	0
569	20231108	092100	5634450	21350	21350	21350	21350	0
570	20231108	092000	5634450	21350	21350	21350	21350	0
571	20231108	091900	5634450	21350	21350	21350	21350	0
572	20231108	091800	5634450	21350	21350	21350	21350	11
573	20231108	091700	5399600	21350	21350	21350	21350	7
574	20231108	091600	5250150	21400	21400	21400	21400	0
575	20231108	091500	5250150	21400	21400	21400	21400	0
576	20231108	091400	5250150	21400	21400	21400	21400	0
577	20231108	091300	5250150	21400	21400	21400	21400	0
578	20231108	091200	5250150	21400	21400	21400	21400	0
579	20231108	091100	5250150	21400	21400	21400	21400	0
580	20231108	091000	5250150	21400	21400	21400	21400	0
581	20231108	090900	5250150	21400	21400	21400	21400	0
582	20231108	090800	5250150	21400	21400	21400	21400	0
583	20231108	090700	5250150	21400	21250	21400	21250	29
584	20231108	090600	4633750	21400	21400	21400	21400	0
585	20231108	090500	4633750	21400	21400	21400	21400	8
586	20231108	090400	4462550	21450	21450	21450	21450	1
587	20231108	090300	4441100	21200	21350	21350	21200	45
588	20231108	090200	3484150	21400	21250	21400	21250	48
589	20231108	090100	2463600	21250	21250	21250	21250	52
590	20231108	090000	1358600	21250	21250	21250	21250	50