KissMeData/006980/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184500	78378200	21800	21800	21800	21800	6
3	20230921	184400	78378200	21800	21800	21800	21800	0
4	20230921	184300	78378200	21800	21800	21800	21800	0
5	20230921	184200	78378200	21800	21800	21800	21800	0
6	20230921	184100	78378200	21800	21800	21800	21800	0
7	20230921	184000	78378200	21800	21800	21800	21800	0
8	20230921	183900	78378200	21800	21800	21800	21800	0
9	20230921	183800	78378200	21800	21800	21800	21800	0
10	20230921	183700	78378200	21800	21800	21800	21800	0
11	20230921	183600	78378200	21800	21800	21800	21800	0
12	20230921	183500	78378200	21800	21800	21800	21800	0
13	20230921	183400	78378200	21800	21800	21800	21800	0
14	20230921	183300	78378200	21800	21800	21800	21800	0
15	20230921	183200	78378200	21800	21800	21800	21800	0
16	20230921	183100	78378200	21800	21800	21800	21800	0
17	20230921	183000	78378200	21800	21800	21800	21800	0
18	20230921	182900	78378200	21800	21800	21800	21800	0
19	20230921	182800	78378200	21800	21800	21800	21800	0
20	20230921	182700	78378200	21800	21800	21800	21800	0
21	20230921	182600	78378200	21800	21800	21800	21800	0
22	20230921	182500	78378200	21800	21800	21800	21800	0
23	20230921	182400	78378200	21800	21800	21800	21800	0
24	20230921	182300	78378200	21800	21800	21800	21800	0
25	20230921	182200	78378200	21800	21800	21800	21800	0
26	20230921	182100	78378200	21800	21800	21800	21800	0
27	20230921	182000	78378200	21800	21800	21800	21800	0
28	20230921	181900	78378200	21800	21800	21800	21800	0
29	20230921	181800	78378200	21800	21800	21800	21800	0
30	20230921	181700	78378200	21800	21800	21800	21800	0
31	20230921	181600	78378200	21800	21800	21800	21800	0
32	20230921	181500	78378200	21800	21800	21800	21800	6
33	20230921	181400	78378200	21800	21800	21800	21800	0
34	20230921	181300	78378200	21800	21800	21800	21800	0
35	20230921	181200	78378200	21800	21800	21800	21800	0
36	20230921	181100	78378200	21800	21800	21800	21800	0
37	20230921	181000	78378200	21800	21800	21800	21800	0
38	20230921	180900	78378200	21800	21800	21800	21800	0
39	20230921	180800	78378200	21800	21800	21800	21800	0
40	20230921	180700	78378200	21800	21800	21800	21800	0
41	20230921	180600	78378200	21800	21800	21800	21800	0
42	20230921	180500	78378200	21800	21800	21800	21800	0
43	20230921	180400	78378200	21800	21800	21800	21800	0
44	20230921	180300	78378200	21800	21800	21800	21800	0
45	20230921	180200	78378200	21800	21800	21800	21800	0
46	20230921	180100	78378200	21800	21800	21800	21800	0
47	20230921	180000	78378200	21800	21800	21800	21800	0
48	20230921	175900	78378200	21800	21800	21800	21800	0
49	20230921	175800	78378200	21800	21800	21800	21800	0
50	20230921	175700	78378200	21800	21800	21800	21800	0
51	20230921	175600	78378200	21800	21800	21800	21800	0
52	20230921	175500	78378200	21800	21800	21800	21800	0
53	20230921	175400	78378200	21800	21800	21800	21800	0
54	20230921	175300	78378200	21800	21800	21800	21800	0
55	20230921	175200	78378200	21800	21800	21800	21800	0
56	20230921	175100	78378200	21800	21800	21800	21800	0
57	20230921	175000	78378200	21800	21800	21800	21800	0
58	20230921	174900	78378200	21800	21800	21800	21800	0
59	20230921	174800	78378200	21800	21800	21800	21800	0
60	20230921	174700	78378200	21800	21800	21800	21800	0
61	20230921	174600	78378200	21800	21800	21800	21800	0
62	20230921	174500	78378200	21800	21800	21800	21800	6
63	20230921	174400	78378200	21800	21800	21800	21800	0
64	20230921	174300	78378200	21800	21800	21800	21800	0
65	20230921	174200	78378200	21800	21800	21800	21800	0
66	20230921	174100	78378200	21800	21800	21800	21800	0
67	20230921	174000	78378200	21800	21800	21800	21800	0
68	20230921	173900	78378200	21800	21800	21800	21800	0
69	20230921	173800	78378200	21800	21800	21800	21800	0
70	20230921	173700	78378200	21800	21800	21800	21800	0
71	20230921	173600	78378200	21800	21800	21800	21800	0
72	20230921	173500	78378200	21800	21800	21800	21800	0
73	20230921	173400	78378200	21800	21800	21800	21800	0
74	20230921	173300	78378200	21800	21800	21800	21800	0
75	20230921	173200	78378200	21800	21800	21800	21800	0
76	20230921	173100	78378200	21800	21800	21800	21800	0
77	20230921	173000	78378200	21800	21800	21800	21800	0
78	20230921	172900	78378200	21800	21800	21800	21800	0
79	20230921	172800	78378200	21800	21800	21800	21800	0
80	20230921	172700	78378200	21800	21800	21800	21800	0
81	20230921	172600	78378200	21800	21800	21800	21800	0
82	20230921	172500	78378200	21800	21800	21800	21800	0
83	20230921	172400	78378200	21800	21800	21800	21800	0
84	20230921	172300	78378200	21800	21800	21800	21800	0
85	20230921	172200	78378200	21800	21800	21800	21800	0
86	20230921	172100	78378200	21800	21800	21800	21800	0
87	20230921	172000	78378200	21800	21800	21800	21800	0
88	20230921	171900	78378200	21800	21800	21800	21800	0
89	20230921	171800	78378200	21800	21800	21800	21800	0
90	20230921	171700	78378200	21800	21800	21800	21800	0
91	20230921	171600	78378200	21800	21800	21800	21800	0
92	20230921	171500	78378200	21800	21800	21800	21800	6
93	20230921	171400	78378200	21800	21800	21800	21800	0
94	20230921	171300	78378200	21800	21800	21800	21800	0
95	20230921	171200	78378200	21800	21800	21800	21800	0
96	20230921	171100	78378200	21800	21800	21800	21800	0
97	20230921	171000	78378200	21800	21800	21800	21800	0
98	20230921	170900	78378200	21800	21800	21800	21800	0
99	20230921	170800	78378200	21800	21800	21800	21800	0
100	20230921	170700	78378200	21800	21800	21800	21800	0
101	20230921	170600	78378200	21800	21800	21800	21800	0
102	20230921	170500	78378200	21800	21800	21800	21800	0
103	20230921	170400	78378200	21800	21800	21800	21800	0
104	20230921	170300	78378200	21800	21800	21800	21800	0
105	20230921	170200	78378200	21800	21800	21800	21800	0
106	20230921	170100	78378200	21800	21800	21800	21800	0
107	20230921	170000	78378200	21800	21800	21800	21800	0
108	20230921	165900	78378200	21800	21800	21800	21800	0
109	20230921	165800	78378200	21800	21800	21800	21800	0
110	20230921	165700	78378200	21800	21800	21800	21800	0
111	20230921	165600	78378200	21800	21800	21800	21800	0
112	20230921	165500	78378200	21800	21800	21800	21800	0
113	20230921	165400	78378200	21800	21800	21800	21800	0
114	20230921	165300	78378200	21800	21800	21800	21800	0
115	20230921	165200	78378200	21800	21800	21800	21800	0
116	20230921	165100	78378200	21800	21800	21800	21800	0
117	20230921	165000	78378200	21800	21800	21800	21800	0
118	20230921	164900	78378200	21800	21800	21800	21800	0
119	20230921	164800	78378200	21800	21800	21800	21800	0
120	20230921	164700	78378200	21800	21800	21800	21800	0
121	20230921	164600	78378200	21800	21800	21800	21800	0
122	20230921	164500	78378200	21800	21800	21800	21800	6
123	20230921	164400	78378200	21800	21800	21800	21800	0
124	20230921	164300	78378200	21800	21800	21800	21800	0
125	20230921	164200	78378200	21800	21800	21800	21800	0
126	20230921	164100	78378200	21800	21800	21800	21800	0
127	20230921	164000	78378200	21800	21800	21800	21800	0
128	20230921	163900	78378200	21800	21800	21800	21800	0
129	20230921	163800	78378200	21800	21800	21800	21800	0
130	20230921	163700	78378200	21800	21800	21800	21800	0
131	20230921	163600	78378200	21800	21800	21800	21800	0
132	20230921	163500	78378200	21800	21800	21800	21800	0
133	20230921	163400	78378200	21800	21800	21800	21800	0
134	20230921	163300	78378200	21800	21800	21800	21800	0
135	20230921	163200	78378200	21800	21800	21800	21800	0
136	20230921	163100	78378200	21800	21800	21800	21800	0
137	20230921	163000	78378200	21800	21800	21800	21800	0
138	20230921	162900	78378200	21800	21800	21800	21800	0
139	20230921	162800	78378200	21800	21800	21800	21800	0
140	20230921	162700	78378200	21800	21800	21800	21800	0
141	20230921	162600	78378200	21800	21800	21800	21800	0
142	20230921	162500	78378200	21800	21800	21800	21800	0
143	20230921	162400	78378200	21800	21800	21800	21800	0
144	20230921	162300	78378200	21800	21800	21800	21800	0
145	20230921	162200	78378200	21800	21800	21800	21800	0
146	20230921	162100	78378200	21800	21800	21800	21800	0
147	20230921	162000	78378200	21800	21800	21800	21800	0
148	20230921	161900	78378200	21800	21800	21800	21800	0
149	20230921	161800	78378200	21800	21800	21800	21800	0
150	20230921	161700	78378200	21800	21800	21800	21800	0
151	20230921	161600	78378200	21800	21800	21800	21800	0
152	20230921	161500	78378200	21800	21800	21800	21800	6
153	20230921	161400	78378200	21800	21800	21800	21800	0
154	20230921	161300	78378200	21800	21800	21800	21800	0
155	20230921	161200	78378200	21800	21800	21800	21800	0
156	20230921	161100	78378200	21800	21800	21800	21800	0
157	20230921	161000	78378200	21800	21800	21800	21800	0
158	20230921	160900	78378200	21800	21800	21800	21800	0
159	20230921	160800	78378200	21800	21800	21800	21800	0
160	20230921	160700	78378200	21800	21800	21800	21800	0
161	20230921	160600	78378200	21800	21800	21800	21800	0
162	20230921	160500	78378200	21800	21800	21800	21800	0
163	20230921	160400	78378200	21800	21800	21800	21800	0
164	20230921	160300	78378200	21800	21800	21800	21800	0
165	20230921	160200	78378200	21800	21800	21800	21800	0
166	20230921	160100	78378200	21800	21800	21800	21800	0
167	20230921	160000	78378200	21800	21800	21800	21800	0
168	20230921	155900	78378200	21800	21800	21800	21800	0
169	20230921	155800	78378200	21800	21800	21800	21800	0
170	20230921	155700	78378200	21800	21800	21800	21800	0
171	20230921	155600	78378200	21800	21800	21800	21800	0
172	20230921	155500	78378200	21800	21800	21800	21800	0
173	20230921	155400	78378200	21800	21800	21800	21800	0
174	20230921	155300	78378200	21800	21800	21800	21800	0
175	20230921	155200	78378200	21800	21800	21800	21800	0
176	20230921	155100	78378200	21800	21800	21800	21800	0
177	20230921	155000	78378200	21800	21800	21800	21800	0
178	20230921	154900	78378200	21800	21800	21800	21800	0
179	20230921	154800	78378200	21800	21800	21800	21800	0
180	20230921	154700	78378200	21800	21800	21800	21800	0
181	20230921	154600	78378200	21800	21800	21800	21800	0
182	20230921	154500	78378200	21800	21800	21800	21800	6
183	20230921	154400	78378200	21800	21800	21800	21800	0
184	20230921	154300	78378200	21800	21800	21800	21800	0
185	20230921	154200	78378200	21800	21800	21800	21800	0
186	20230921	154100	78378200	21800	21800	21800	21800	0
187	20230921	154000	78378200	21800	21800	21800	21800	0
188	20230921	153900	78378200	21800	21800	21800	21800	0
189	20230921	153800	78378200	21800	21800	21800	21800	0
190	20230921	153700	78378200	21800	21800	21800	21800	0
191	20230921	153600	78378200	21800	21800	21800	21800	0
192	20230921	153500	78378200	21800	21800	21800	21800	0
193	20230921	153400	78378200	21800	21800	21800	21800	0
194	20230921	153300	78378200	21800	21800	21800	21800	0
195	20230921	153200	78378200	21800	21800	21800	21800	0
196	20230921	153100	78378200	21800	21800	21800	21800	0
197	20230921	153000	78378200	21800	21800	21800	21800	6
198	20230921	152900	78247400	21800	21800	21800	21800	0
199	20230921	152800	78247400	21800	21800	21800	21800	0
200	20230921	152700	78247400	21800	21800	21800	21800	0
201	20230921	152600	78247400	21800	21800	21800	21800	0
202	20230921	152500	78247400	21800	21800	21800	21800	0
203	20230921	152400	78247400	21800	21800	21800	21800	0
204	20230921	152300	78247400	21800	21800	21800	21800	0
205	20230921	152200	78247400	21800	21800	21800	21800	0
206	20230921	152100	78247400	21800	21800	21800	21800	0
207	20230921	152000	78247400	21800	21800	21800	21800	0
208	20230921	151900	78247400	21800	21800	21800	21800	0
209	20230921	151800	78247400	21800	21800	21800	21800	0
210	20230921	151700	78247400	21800	21550	21800	21550	69
211	20230921	151600	76756500	21600	21600	21600	21600	0
212	20230921	151500	76756500	21600	21600	21600	21600	1
213	20230921	151400	76734900	21300	21450	21450	21300	299
214	20230921	151300	70343100	21700	21700	21700	21700	0
215	20230921	151200	70343100	21700	21700	21700	21700	0
216	20230921	151100	70343100	21700	21700	21700	21700	0
217	20230921	151000	70343100	21700	21700	21700	21700	0
218	20230921	150900	70343100	21700	21700	21700	21700	0
219	20230921	150800	70343100	21700	21450	21700	21400	53
220	20230921	150700	69206650	21700	21700	21700	21700	0
221	20230921	150600	69206650	21700	21700	21700	21700	0
222	20230921	150500	69206650	21700	21500	21700	21450	333
223	20230921	150400	62059050	21500	21500	21500	21500	1
224	20230921	150300	62037550	21550	21550	21550	21550	3
225	20230921	150200	61972900	21750	21700	21750	21700	5
226	20230921	150100	61864350	21700	21700	21700	21700	4
227	20230921	150000	61777550	21700	21700	21700	21700	0
228	20230921	145900	61777550	21700	21700	21700	21700	0
229	20230921	145800	61777550	21700	21700	21700	21700	0
230	20230921	145700	61777550	21700	21700	21700	21700	0
231	20230921	145600	61777550	21700	21700	21700	21700	0
232	20230921	145500	61777550	21700	21700	21700	21700	0
233	20230921	145400	61777550	21700	21700	21700	21700	1
234	20230921	145300	61755850	21600	21600	21600	21600	0
235	20230921	145200	61755850	21600	21600	21600	21600	0
236	20230921	145100	61755850	21600	21600	21600	21600	10
237	20230921	145000	61539850	21700	21700	21700	21700	6
238	20230921	144900	61409650	21800	21800	21800	21800	0
239	20230921	144800	61409650	21800	21800	21800	21800	0
240	20230921	144700	61409650	21800	21800	21800	21800	0
241	20230921	144600	61409650	21800	21800	21800	21800	0
242	20230921	144500	61409650	21800	21800	21800	21800	0
243	20230921	144400	61409650	21800	21800	21800	21800	0
244	20230921	144300	61409650	21800	21800	21800	21800	0
245	20230921	144200	61409650	21800	21800	21800	21800	0
246	20230921	144100	61409650	21800	21800	21800	21800	0
247	20230921	144000	61409650	21800	21800	21800	21800	0
248	20230921	143900	61409650	21800	21800	21800	21800	0
249	20230921	143800	61409650	21800	21800	21800	21800	0
250	20230921	143700	61409650	21800	21800	21800	21800	0
251	20230921	143600	61409650	21800	21800	21800	21800	0
252	20230921	143500	61409650	21800	21800	21800	21800	0
253	20230921	143400	61409650	21800	21800	21800	21800	0
254	20230921	143300	61409650	21800	21800	21800	21800	0
255	20230921	143200	61409650	21800	21800	21800	21800	0
256	20230921	143100	61409650	21800	21800	21800	21800	0
257	20230921	143000	61409650	21800	21800	21800	21800	0
258	20230921	142900	61409650	21800	21800	21800	21800	0
259	20230921	142800	61409650	21800	21800	21800	21800	0
260	20230921	142700	61409650	21800	21800	21800	21800	0
261	20230921	142600	61409650	21800	21800	21800	21800	0
262	20230921	142500	61409650	21800	21600	21800	21500	72
263	20230921	142400	59855200	21800	21800	21800	21800	0
264	20230921	142300	59855200	21800	21800	21800	21800	0
265	20230921	142200	59855200	21800	21800	21800	21800	0
266	20230921	142100	59855200	21800	21800	21800	21800	0
267	20230921	142000	59855200	21800	21800	21800	21800	0
268	20230921	141900	59855200	21800	21800	21800	21800	0
269	20230921	141800	59855200	21800	21800	21800	21800	0
270	20230921	141700	59855200	21800	21800	21800	21800	0
271	20230921	141600	59855200	21800	21800	21800	21800	0
272	20230921	141500	59855200	21800	21800	21800	21800	0
273	20230921	141400	59855200	21800	21800	21800	21800	0
274	20230921	141300	59855200	21800	21800	21800	21800	0
275	20230921	141200	59855200	21800	21800	21800	21800	0
276	20230921	141100	59855200	21800	21800	21800	21800	0
277	20230921	141000	59855200	21800	21800	21800	21800	0
278	20230921	140900	59855200	21800	21800	21800	21800	0
279	20230921	140800	59855200	21800	21800	21800	21800	0
280	20230921	140700	59855200	21800	21800	21800	21800	0
281	20230921	140600	59855200	21800	21800	21800	21800	0
282	20230921	140500	59855200	21800	21800	21800	21800	0
283	20230921	140400	59855200	21800	21800	21800	21800	0
284	20230921	140300	59855200	21800	21800	21800	21800	0
285	20230921	140200	59855200	21800	21800	21800	21800	0
286	20230921	140100	59855200	21800	21800	21800	21800	0
287	20230921	140000	59855200	21800	21800	21800	21800	0
288	20230921	135900	59855200	21800	21800	21800	21800	0
289	20230921	135800	59855200	21800	21800	21800	21800	0
290	20230921	135700	59855200	21800	21800	21800	21800	0
291	20230921	135600	59855200	21800	21800	21800	21800	0
292	20230921	135500	59855200	21800	21800	21800	21800	0
293	20230921	135400	59855200	21800	21800	21800	21800	0
294	20230921	135300	59855200	21800	21800	21800	21800	0
295	20230921	135200	59855200	21800	21800	21800	21800	1
296	20230921	135100	59833400	21750	21550	21750	21550	20
297	20230921	135000	59399400	21550	21800	21800	21550	44
298	20230921	134900	58450200	21600	21600	21600	21600	0
299	20230921	134800	58450200	21600	21650	21650	21600	37
300	20230921	134700	57650750	21800	21800	21800	21800	0
301	20230921	134600	57650750	21800	21800	21800	21800	0
302	20230921	134500	57650750	21800	21800	21800	21800	0
303	20230921	134400	57650750	21800	21800	21800	21800	0
304	20230921	134300	57650750	21800	21800	21800	21800	0
305	20230921	134200	57650750	21800	21800	21800	21800	1
306	20230921	134100	57628950	21600	21600	21600	21600	0
307	20230921	134000	57628950	21600	21600	21600	21600	0
308	20230921	133900	57628950	21600	21600	21600	21600	0
309	20230921	133800	57628950	21600	21600	21600	21600	57
310	20230921	133700	56397750	21600	21600	21600	21600	0
311	20230921	133600	56397750	21600	21600	21600	21600	4
312	20230921	133500	56311350	21600	21600	21600	21600	0
313	20230921	133400	56311350	21600	21600	21600	21600	0
314	20230921	133300	56311350	21600	21600	21600	21600	18
315	20230921	133200	55922550	21550	21550	21550	21550	0
316	20230921	133100	55922550	21550	21550	21550	21550	1
317	20230921	133000	55901000	21550	21550	21550	21550	0
318	20230921	132900	55901000	21550	21550	21550	21550	0
319	20230921	132800	55901000	21550	21550	21550	21550	0
320	20230921	132700	55901000	21550	21550	21550	21550	1
321	20230921	132600	55879450	21600	21600	21600	21600	169
322	20230921	132500	52229050	21600	21600	21600	21600	0
323	20230921	132400	52229050	21600	21600	21600	21600	0
324	20230921	132300	52229050	21600	21600	21600	21600	34
325	20230921	132200	51494650	21600	21600	21600	21600	0
326	20230921	132100	51494650	21600	21600	21600	21600	0
327	20230921	132000	51494650	21600	21600	21600	21600	0
328	20230921	131900	51494650	21600	21600	21600	21600	0
329	20230921	131800	51494650	21600	21600	21600	21600	0
330	20230921	131700	51494650	21600	21600	21600	21600	0
331	20230921	131600	51494650	21600	21600	21600	21600	0
332	20230921	131500	51494650	21600	21600	21600	21600	1
333	20230921	131400	51473050	21600	21650	21650	21600	16
334	20230921	131300	51126800	21700	21700	21700	21700	85
335	20230921	131200	49282300	21750	21750	21750	21750	0
336	20230921	131100	49282300	21750	21750	21750	21750	0
337	20230921	131000	49282300	21750	21750	21750	21750	0
338	20230921	130900	49282300	21750	21750	21750	21750	10
339	20230921	130800	49064800	21800	21800	21800	21800	0
340	20230921	130700	49064800	21800	21800	21800	21800	0
341	20230921	130600	49064800	21800	21800	21800	21800	0
342	20230921	130500	49064800	21800	21800	21800	21800	0
343	20230921	130400	49064800	21800	21800	21800	21800	0
344	20230921	130300	49064800	21800	21800	21800	21800	0
345	20230921	130200	49064800	21800	21800	21800	21800	0
346	20230921	130100	49064800	21800	21800	21800	21800	0
347	20230921	130000	49064800	21800	21800	21800	21800	0
348	20230921	125900	49064800	21800	21800	21800	21800	0
349	20230921	125800	49064800	21800	21800	21800	21800	5
350	20230921	125700	48955800	21800	21800	21800	21800	0
351	20230921	125600	48955800	21800	21800	21800	21800	0
352	20230921	125500	48955800	21800	21800	21800	21800	0
353	20230921	125400	48955800	21800	21800	21800	21800	0
354	20230921	125300	48955800	21800	21800	21800	21800	0
355	20230921	125200	48955800	21800	21800	21800	21800	0
356	20230921	125100	48955800	21800	21800	21800	21800	0
357	20230921	125000	48955800	21800	21800	21800	21800	0
358	20230921	124900	48955800	21800	21800	21800	21800	0
359	20230921	124800	48955800	21800	21800	21800	21800	1
360	20230921	124700	48934000	21800	21800	21800	21800	0
361	20230921	124600	48934000	21800	21800	21800	21800	5
362	20230921	124500	48825000	21800	21800	21800	21800	0
363	20230921	124400	48825000	21800	21800	21800	21800	0
364	20230921	124300	48825000	21800	21800	21800	21800	0
365	20230921	124200	48825000	21800	21800	21800	21800	1
366	20230921	124100	48803200	21800	21800	21800	21800	23
367	20230921	124000	48301800	21750	21750	21750	21750	0
368	20230921	123900	48301800	21750	21750	21750	21750	0
369	20230921	123800	48301800	21750	21750	21750	21750	0
370	20230921	123700	48301800	21750	21750	21750	21750	19
371	20230921	123600	47888550	21750	21700	21750	21700	8
372	20230921	123500	47714900	21700	21700	21700	21700	0
373	20230921	123400	47714900	21700	21700	21700	21700	0
374	20230921	123300	47714900	21700	21700	21700	21700	0
375	20230921	123200	47714900	21700	21700	21700	21700	0
376	20230921	123100	47714900	21700	21700	21700	21700	0
377	20230921	123000	47714900	21700	21650	21700	21600	20
378	20230921	122900	47281850	21600	21600	21600	21600	0
379	20230921	122800	47281850	21600	21600	21600	21600	0
380	20230921	122700	47281850	21600	21600	21600	21600	0
381	20230921	122600	47281850	21600	21600	21600	21600	0
382	20230921	122500	47281850	21600	21600	21600	21600	0
383	20230921	122400	47281850	21600	21600	21600	21600	0
384	20230921	122300	47281850	21600	21600	21600	21600	0
385	20230921	122200	47281850	21600	21600	21600	21600	0
386	20230921	122100	47281850	21600	21600	21600	21600	0
387	20230921	122000	47281850	21600	21600	21600	21600	0
388	20230921	121900	47281850	21600	21600	21600	21600	0
389	20230921	121800	47281850	21600	21600	21600	21600	0
390	20230921	121700	47281850	21600	21600	21600	21600	0
391	20230921	121600	47281850	21600	21600	21600	21600	0
392	20230921	121500	47281850	21600	21600	21600	21600	0
393	20230921	121400	47281850	21600	21600	21600	21600	0
394	20230921	121300	47281850	21600	21650	21650	21600	41
395	20230921	121200	46395450	21800	21800	21800	21800	0
396	20230921	121100	46395450	21800	21800	21800	21800	0
397	20230921	121000	46395450	21800	21700	21800	21700	20
398	20230921	120900	45960850	21700	21700	21700	21700	0
399	20230921	120800	45960850	21700	21700	21700	21700	5
400	20230921	120700	45852350	21700	21700	21700	21700	0
401	20230921	120600	45852350	21700	21700	21700	21700	26
402	20230921	120500	45288150	21750	21750	21750	21750	0
403	20230921	120400	45288150	21750	21750	21750	21750	0
404	20230921	120300	45288150	21750	21750	21750	21750	0
405	20230921	120200	45288150	21750	21750	21750	21750	0
406	20230921	120100	45288150	21750	21750	21750	21750	0
407	20230921	120000	45288150	21750	21750	21750	21750	0
408	20230921	115900	45288150	21750	21750	21750	21750	0
409	20230921	115800	45288150	21750	21750	21750	21750	0
410	20230921	115700	45288150	21750	21750	21750	21750	0
411	20230921	115600	45288150	21750	21750	21750	21750	0
412	20230921	115500	45288150	21750	21750	21750	21750	23
413	20230921	115400	44787900	21800	21800	21800	21800	0
414	20230921	115300	44787900	21800	21800	21800	21800	0
415	20230921	115200	44787900	21800	21800	21800	21800	0
416	20230921	115100	44787900	21800	21800	21800	21800	0
417	20230921	115000	44787900	21800	21800	21800	21800	0
418	20230921	114900	44787900	21800	21800	21800	21800	0
419	20230921	114800	44787900	21800	21800	21800	21800	0
420	20230921	114700	44787900	21800	21800	21800	21800	0
421	20230921	114600	44787900	21800	21800	21800	21800	0
422	20230921	114500	44787900	21800	21800	21800	21800	0
423	20230921	114400	44787900	21800	21800	21800	21800	0
424	20230921	114300	44787900	21800	21800	21800	21800	1
425	20230921	114200	44766100	21800	21800	21800	21800	0
426	20230921	114100	44766100	21800	21800	21800	21800	1
427	20230921	114000	44744300	21800	21800	21800	21800	0
428	20230921	113900	44744300	21800	21800	21800	21800	0
429	20230921	113800	44744300	21800	21800	21800	21800	0
430	20230921	113700	44744300	21800	21800	21800	21800	0
431	20230921	113600	44744300	21800	21800	21800	21800	0
432	20230921	113500	44744300	21800	21800	21800	21800	0
433	20230921	113400	44744300	21800	21800	21800	21800	0
434	20230921	113300	44744300	21800	21800	21800	21800	0
435	20230921	113200	44744300	21800	21800	21800	21800	0
436	20230921	113100	44744300	21800	21800	21800	21800	0
437	20230921	113000	44744300	21800	21800	21800	21800	0
438	20230921	112900	44744300	21800	21800	21800	21800	0
439	20230921	112800	44744300	21800	21800	21800	21800	0
440	20230921	112700	44744300	21800	21800	21800	21800	0
441	20230921	112600	44744300	21800	21800	21800	21800	0
442	20230921	112500	44744300	21800	21800	21800	21800	0
443	20230921	112400	44744300	21800	21800	21800	21800	10
444	20230921	112300	44526300	21850	21850	21850	21850	0
445	20230921	112200	44526300	21850	21850	21850	21850	0
446	20230921	112100	44526300	21850	21850	21850	21850	0
447	20230921	112000	44526300	21850	21850	21850	21850	45
448	20230921	111900	43543050	21850	21850	21850	21850	0
449	20230921	111800	43543050	21850	21850	21850	21850	0
450	20230921	111700	43543050	21850	21850	21850	21850	0
451	20230921	111600	43543050	21850	21850	21850	21850	1
452	20230921	111500	43521200	21850	21850	21850	21850	0
453	20230921	111400	43521200	21850	21850	21850	21850	0
454	20230921	111300	43521200	21850	21850	21850	21850	0
455	20230921	111200	43521200	21850	21850	21850	21850	0
456	20230921	111100	43521200	21850	21850	21850	21850	0
457	20230921	111000	43521200	21850	21850	21850	21850	0
458	20230921	110900	43521200	21850	21850	21850	21850	0
459	20230921	110800	43521200	21850	21850	21850	21850	0
460	20230921	110700	43521200	21850	21850	21850	21850	0
461	20230921	110600	43521200	21850	21850	21850	21850	0
462	20230921	110500	43521200	21850	21850	21850	21850	0
463	20230921	110400	43521200	21850	21850	21850	21850	0
464	20230921	110300	43521200	21850	21850	21850	21850	0
465	20230921	110200	43521200	21850	21850	21850	21850	0
466	20230921	110100	43521200	21850	21850	21850	21850	0
467	20230921	110000	43521200	21850	21850	21850	21850	0
468	20230921	105900	43521200	21850	21850	21850	21850	0
469	20230921	105800	43521200	21850	21850	21850	21850	0
470	20230921	105700	43521200	21850	21850	21850	21850	0
471	20230921	105600	43521200	21850	21850	21850	21850	0
472	20230921	105500	43521200	21850	21850	21850	21850	0
473	20230921	105400	43521200	21850	21850	21850	21850	0
474	20230921	105300	43521200	21850	21850	21850	21850	0
475	20230921	105200	43521200	21850	21850	21850	21850	0
476	20230921	105100	43521200	21850	21850	21850	21850	0
477	20230921	105000	43521200	21850	21850	21850	21850	0
478	20230921	104900	43521200	21850	21850	21850	21850	0
479	20230921	104800	43521200	21850	21850	21850	21850	0
480	20230921	104700	43521200	21850	21850	21850	21850	0
481	20230921	104600	43521200	21850	21850	21850	21850	0
482	20230921	104500	43521200	21850	21850	21850	21850	0
483	20230921	104400	43521200	21850	21850	21850	21850	0
484	20230921	104300	43521200	21850	21850	21850	21850	0
485	20230921	104200	43521200	21850	21850	21850	21850	0
486	20230921	104100	43521200	21850	21850	21850	21850	0
487	20230921	104000	43521200	21850	21850	21850	21850	0
488	20230921	103900	43521200	21850	21850	21850	21850	0
489	20230921	103800	43521200	21850	21850	21850	21850	0
490	20230921	103700	43521200	21850	21850	21850	21850	0
491	20230921	103600	43521200	21850	21850	21850	21850	0
492	20230921	103500	43521200	21850	21850	21850	21850	0
493	20230921	103400	43521200	21850	21850	21850	21850	0
494	20230921	103300	43521200	21850	21850	21850	21850	0
495	20230921	103200	43521200	21850	21850	21850	21850	0
496	20230921	103100	43521200	21850	21850	21850	21850	2
497	20230921	103000	43477500	21850	21850	21850	21850	0
498	20230921	102900	43477500	21850	21850	21850	21850	0
499	20230921	102800	43477500	21850	21850	21850	21850	0
500	20230921	102700	43477500	21850	21750	21850	21750	20
501	20230921	102600	43042400	21750	21750	21750	21750	31
502	20230921	102500	42368150	21750	21750	21750	21750	243
503	20230921	102400	37082900	21850	21850	21850	21850	0
504	20230921	102300	37082900	21850	21850	21850	21850	0
505	20230921	102200	37082900	21850	21850	21850	21850	0
506	20230921	102100	37082900	21850	21850	21850	21850	0
507	20230921	102000	37082900	21850	21850	21850	21850	1
508	20230921	101900	37061050	21800	21800	21800	21800	0
509	20230921	101800	37061050	21800	21800	21800	21800	0
510	20230921	101700	37061050	21800	21800	21800	21800	40
511	20230921	101600	36189050	21800	21800	21800	21800	0
512	20230921	101500	36189050	21800	21900	21900	21800	21
513	20230921	101400	35731150	21900	21900	21900	21900	1
514	20230921	101300	35709250	21750	21750	21750	21750	0
515	20230921	101200	35709250	21750	21800	21800	21750	109
516	20230921	101100	33338100	21900	21900	21900	21900	1
517	20230921	101000	33316200	21900	21900	21900	21900	0
518	20230921	100900	33316200	21900	21900	21900	21900	0
519	20230921	100800	33316200	21900	21900	21900	21900	0
520	20230921	100700	33316200	21900	21900	21900	21900	0
521	20230921	100600	33316200	21900	21900	21900	21900	1
522	20230921	100500	33294300	21800	21800	21800	21800	1
523	20230921	100400	33272500	21900	21900	21900	21900	0
524	20230921	100300	33272500	21900	21900	21900	21900	0
525	20230921	100200	33272500	21900	21900	21900	21900	0
526	20230921	100100	33272500	21900	21900	21900	21900	1
527	20230921	100000	33250600	21900	21900	21900	21900	4
528	20230921	095900	33163000	21900	21900	21900	21900	1
529	20230921	095800	33141100	21800	21800	21800	21800	0
530	20230921	095700	33141100	21800	21800	21800	21800	20
531	20230921	095600	32705100	21900	21900	21900	21900	0
532	20230921	095500	32705100	21900	21900	21900	21900	0
533	20230921	095400	32705100	21900	21900	21900	21900	0
534	20230921	095300	32705100	21900	21900	21900	21900	0
535	20230921	095200	32705100	21900	21900	21900	21900	0
536	20230921	095100	32705100	21900	21900	21900	21900	0
537	20230921	095000	32705100	21900	21750	21900	21750	8
538	20230921	094900	32530950	21900	21900	21900	21900	1
539	20230921	094800	32509050	21800	21750	21800	21750	12
540	20230921	094700	32248000	21850	21850	21850	21800	58
541	20230921	094600	30983500	22000	21900	22000	21850	25
542	20230921	094500	30436100	22000	21900	22000	21900	10
543	20230921	094400	30217000	22050	22050	22050	22050	0
544	20230921	094300	30217000	22050	22050	22050	22050	0
545	20230921	094200	30217000	22050	22100	22100	22050	13
546	20230921	094100	29930300	22300	22300	22300	22300	0
547	20230921	094000	29930300	22300	22300	22300	22300	0
548	20230921	093900	29930300	22300	22300	22300	22300	11
549	20230921	093800	29685000	22250	22250	22250	22250	30
550	20230921	093700	29017500	22250	22250	22250	22250	0
551	20230921	093600	29017500	22250	22250	22250	22250	0
552	20230921	093500	29017500	22250	22250	22250	22250	0
553	20230921	093400	29017500	22250	22250	22250	22250	30
554	20230921	093300	28350000	22300	22300	22300	22300	30
555	20230921	093200	27681000	22300	22300	22300	22300	89
556	20230921	093100	25696300	22350	22350	22350	22350	0
557	20230921	093000	25696300	22350	22350	22350	22350	0
558	20230921	092900	25696300	22350	22350	22350	22350	0
559	20230921	092800	25696300	22350	22350	22350	22350	0
560	20230921	092700	25696300	22350	22300	22350	22300	810
561	20230921	092600	7592900	22350	22350	22350	22350	0
562	20230921	092500	7592900	22350	22350	22350	22350	0
563	20230921	092400	7592900	22350	22350	22350	22350	181
564	20230921	092300	3547550	22350	22350	22350	22350	0
565	20230921	092200	3547550	22350	22350	22350	22350	5
566	20230921	092100	3435800	22350	22300	22350	22300	3
567	20230921	092000	3368800	22200	22200	22200	22200	0
568	20230921	091900	3368800	22200	22200	22200	22200	56
569	20230921	091800	2125600	22200	22200	22200	22200	50
570	20230921	091700	1015600	22200	22200	22200	22200	20
571	20230921	091600	571600	22200	22200	22200	22200	1
572	20230921	091500	549400	21800	21800	21800	21800	0
573	20230921	091400	549400	21800	21800	21800	21800	0
574	20230921	091300	549400	21800	21800	21800	21800	0
575	20230921	091200	549400	21800	21800	21800	21800	0
576	20230921	091100	549400	21800	21800	21800	21800	0
577	20230921	091000	549400	21800	21800	21800	21800	0
578	20230921	090900	549400	21800	21800	21800	21800	0
579	20230921	090800	549400	21800	21800	21800	21800	0
580	20230921	090700	549400	21800	21800	21800	21800	0
581	20230921	090600	549400	21800	21800	21800	21800	0
582	20230921	090500	549400	21800	21800	21800	21800	0
583	20230921	090400	549400	21800	21800	21800	21800	0
584	20230921	090300	549400	21800	21800	21800	21800	1
585	20230921	090200	527600	21800	21800	21800	21800	0
586	20230921	090100	527600	21800	21800	21800	21800	0
587	20230921	090000	527600	21800	21800	21800	21800	2