KissMeData/006980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184800	20115600	21200	21200	21200	21200	60
3	20231109	184700	20115600	21200	21200	21200	21200	0
4	20231109	184600	20115600	21200	21200	21200	21200	0
5	20231109	184500	20115600	21200	21200	21200	21200	0
6	20231109	184400	20115600	21200	21200	21200	21200	0
7	20231109	184300	20115600	21200	21200	21200	21200	0
8	20231109	184200	20115600	21200	21200	21200	21200	0
9	20231109	184100	20115600	21200	21200	21200	21200	0
10	20231109	184000	20115600	21200	21200	21200	21200	0
11	20231109	183900	20115600	21200	21200	21200	21200	0
12	20231109	183800	20115600	21200	21200	21200	21200	0
13	20231109	183700	20115600	21200	21200	21200	21200	0
14	20231109	183600	20115600	21200	21200	21200	21200	0
15	20231109	183500	20115600	21200	21200	21200	21200	0
16	20231109	183400	20115600	21200	21200	21200	21200	0
17	20231109	183300	20115600	21200	21200	21200	21200	0
18	20231109	183200	20115600	21200	21200	21200	21200	0
19	20231109	183100	20115600	21200	21200	21200	21200	0
20	20231109	183000	20115600	21200	21200	21200	21200	0
21	20231109	182900	20115600	21200	21200	21200	21200	0
22	20231109	182800	20115600	21200	21200	21200	21200	0
23	20231109	182700	20115600	21200	21200	21200	21200	0
24	20231109	182600	20115600	21200	21200	21200	21200	0
25	20231109	182500	20115600	21200	21200	21200	21200	0
26	20231109	182400	20115600	21200	21200	21200	21200	0
27	20231109	182300	20115600	21200	21200	21200	21200	0
28	20231109	182200	20115600	21200	21200	21200	21200	0
29	20231109	182100	20115600	21200	21200	21200	21200	0
30	20231109	182000	20115600	21200	21200	21200	21200	0
31	20231109	181900	20115600	21200	21200	21200	21200	0
32	20231109	181800	20115600	21200	21200	21200	21200	60
33	20231109	181700	20115600	21200	21200	21200	21200	0
34	20231109	181600	20115600	21200	21200	21200	21200	0
35	20231109	181500	20115600	21200	21200	21200	21200	0
36	20231109	181400	20115600	21200	21200	21200	21200	0
37	20231109	181300	20115600	21200	21200	21200	21200	0
38	20231109	181200	20115600	21200	21200	21200	21200	0
39	20231109	181100	20115600	21200	21200	21200	21200	0
40	20231109	181000	20115600	21200	21200	21200	21200	0
41	20231109	180900	20115600	21200	21200	21200	21200	0
42	20231109	180800	20115600	21200	21200	21200	21200	0
43	20231109	180700	20115600	21200	21200	21200	21200	0
44	20231109	180600	20115600	21200	21200	21200	21200	0
45	20231109	180500	20115600	21200	21200	21200	21200	0
46	20231109	180400	20115600	21200	21200	21200	21200	0
47	20231109	180300	20115600	21200	21200	21200	21200	0
48	20231109	180200	20115600	21200	21200	21200	21200	0
49	20231109	180100	20115600	21200	21200	21200	21200	0
50	20231109	180000	20115600	21200	21200	21200	21200	0
51	20231109	175900	20115600	21200	21200	21200	21200	0
52	20231109	175800	20115600	21200	21200	21200	21200	0
53	20231109	175700	20115600	21200	21200	21200	21200	0
54	20231109	175600	20115600	21200	21200	21200	21200	0
55	20231109	175500	20115600	21200	21200	21200	21200	0
56	20231109	175400	20115600	21200	21200	21200	21200	0
57	20231109	175300	20115600	21200	21200	21200	21200	0
58	20231109	175200	20115600	21200	21200	21200	21200	0
59	20231109	175100	20115600	21200	21200	21200	21200	0
60	20231109	175000	20115600	21200	21200	21200	21200	0
61	20231109	174900	20115600	21200	21200	21200	21200	0
62	20231109	174800	20115600	21200	21200	21200	21200	60
63	20231109	174700	20115600	21200	21200	21200	21200	0
64	20231109	174600	20115600	21200	21200	21200	21200	0
65	20231109	174500	20115600	21200	21200	21200	21200	0
66	20231109	174400	20115600	21200	21200	21200	21200	0
67	20231109	174300	20115600	21200	21200	21200	21200	0
68	20231109	174200	20115600	21200	21200	21200	21200	0
69	20231109	174100	20115600	21200	21200	21200	21200	0
70	20231109	174000	20115600	21200	21200	21200	21200	0
71	20231109	173900	20115600	21200	21200	21200	21200	0
72	20231109	173800	20115600	21200	21200	21200	21200	0
73	20231109	173700	20115600	21200	21200	21200	21200	0
74	20231109	173600	20115600	21200	21200	21200	21200	0
75	20231109	173500	20115600	21200	21200	21200	21200	0
76	20231109	173400	20115600	21200	21200	21200	21200	0
77	20231109	173300	20115600	21200	21200	21200	21200	0
78	20231109	173200	20115600	21200	21200	21200	21200	0
79	20231109	173100	20115600	21200	21200	21200	21200	0
80	20231109	173000	20115600	21200	21200	21200	21200	0
81	20231109	172900	20115600	21200	21200	21200	21200	0
82	20231109	172800	20115600	21200	21200	21200	21200	0
83	20231109	172700	20115600	21200	21200	21200	21200	0
84	20231109	172600	20115600	21200	21200	21200	21200	0
85	20231109	172500	20115600	21200	21200	21200	21200	0
86	20231109	172400	20115600	21200	21200	21200	21200	0
87	20231109	172300	20115600	21200	21200	21200	21200	0
88	20231109	172200	20115600	21200	21200	21200	21200	0
89	20231109	172100	20115600	21200	21200	21200	21200	0
90	20231109	172000	20115600	21200	21200	21200	21200	0
91	20231109	171900	20115600	21200	21200	21200	21200	0
92	20231109	171800	20115600	21200	21200	21200	21200	60
93	20231109	171700	20115600	21200	21200	21200	21200	0
94	20231109	171600	20115600	21200	21200	21200	21200	0
95	20231109	171500	20115600	21200	21200	21200	21200	0
96	20231109	171400	20115600	21200	21200	21200	21200	0
97	20231109	171300	20115600	21200	21200	21200	21200	0
98	20231109	171200	20115600	21200	21200	21200	21200	0
99	20231109	171100	20115600	21200	21200	21200	21200	0
100	20231109	171000	20115600	21200	21200	21200	21200	0
101	20231109	170900	20115600	21200	21200	21200	21200	0
102	20231109	170800	20115600	21200	21200	21200	21200	0
103	20231109	170700	20115600	21200	21200	21200	21200	0
104	20231109	170600	20115600	21200	21200	21200	21200	0
105	20231109	170500	20115600	21200	21200	21200	21200	0
106	20231109	170400	20115600	21200	21200	21200	21200	0
107	20231109	170300	20115600	21200	21200	21200	21200	0
108	20231109	170200	20115600	21200	21200	21200	21200	0
109	20231109	170100	20115600	21200	21200	21200	21200	0
110	20231109	170000	20115600	21200	21200	21200	21200	0
111	20231109	165900	20115600	21200	21200	21200	21200	0
112	20231109	165800	20115600	21200	21200	21200	21200	0
113	20231109	165700	20115600	21200	21200	21200	21200	0
114	20231109	165600	20115600	21200	21200	21200	21200	0
115	20231109	165500	20115600	21200	21200	21200	21200	0
116	20231109	165400	20115600	21200	21200	21200	21200	0
117	20231109	165300	20115600	21200	21200	21200	21200	0
118	20231109	165200	20115600	21200	21200	21200	21200	0
119	20231109	165100	20115600	21200	21200	21200	21200	0
120	20231109	165000	20115600	21200	21200	21200	21200	0
121	20231109	164900	20115600	21200	21200	21200	21200	0
122	20231109	164800	20115600	21200	21200	21200	21200	60
123	20231109	164700	20115600	21200	21200	21200	21200	0
124	20231109	164600	20115600	21200	21200	21200	21200	0
125	20231109	164500	20115600	21200	21200	21200	21200	0
126	20231109	164400	20115600	21200	21200	21200	21200	0
127	20231109	164300	20115600	21200	21200	21200	21200	0
128	20231109	164200	20115600	21200	21200	21200	21200	0
129	20231109	164100	20115600	21200	21200	21200	21200	0
130	20231109	164000	20115600	21200	21200	21200	21200	0
131	20231109	163900	20115600	21200	21200	21200	21200	0
132	20231109	163800	20115600	21200	21200	21200	21200	0
133	20231109	163700	20115600	21200	21200	21200	21200	0
134	20231109	163600	20115600	21200	21200	21200	21200	0
135	20231109	163500	20115600	21200	21200	21200	21200	0
136	20231109	163400	20115600	21200	21200	21200	21200	0
137	20231109	163300	20115600	21200	21200	21200	21200	0
138	20231109	163200	20115600	21200	21200	21200	21200	0
139	20231109	163100	20115600	21200	21200	21200	21200	0
140	20231109	163000	20115600	21200	21200	21200	21200	0
141	20231109	162900	20115600	21200	21200	21200	21200	0
142	20231109	162800	20115600	21200	21200	21200	21200	0
143	20231109	162700	20115600	21200	21200	21200	21200	0
144	20231109	162600	20115600	21200	21200	21200	21200	0
145	20231109	162500	20115600	21200	21200	21200	21200	0
146	20231109	162400	20115600	21200	21200	21200	21200	0
147	20231109	162300	20115600	21200	21200	21200	21200	0
148	20231109	162200	20115600	21200	21200	21200	21200	0
149	20231109	162100	20115600	21200	21200	21200	21200	0
150	20231109	162000	20115600	21200	21200	21200	21200	0
151	20231109	161900	20115600	21200	21200	21200	21200	0
152	20231109	161800	20115600	21200	21200	21200	21200	60
153	20231109	161700	20115600	21200	21200	21200	21200	0
154	20231109	161600	20115600	21200	21200	21200	21200	0
155	20231109	161500	20115600	21200	21200	21200	21200	0
156	20231109	161400	20115600	21200	21200	21200	21200	0
157	20231109	161300	20115600	21200	21200	21200	21200	0
158	20231109	161200	20115600	21200	21200	21200	21200	0
159	20231109	161100	20115600	21200	21200	21200	21200	0
160	20231109	161000	20115600	21200	21200	21200	21200	0
161	20231109	160900	20115600	21200	21200	21200	21200	0
162	20231109	160800	20115600	21200	21200	21200	21200	0
163	20231109	160700	20115600	21200	21200	21200	21200	0
164	20231109	160600	20115600	21200	21200	21200	21200	0
165	20231109	160500	20115600	21200	21200	21200	21200	0
166	20231109	160400	20115600	21200	21200	21200	21200	0
167	20231109	160300	20115600	21200	21200	21200	21200	0
168	20231109	160200	20115600	21200	21200	21200	21200	0
169	20231109	160100	20115600	21200	21200	21200	21200	0
170	20231109	160000	20115600	21200	21200	21200	21200	0
171	20231109	155900	20115600	21200	21200	21200	21200	0
172	20231109	155800	20115600	21200	21200	21200	21200	0
173	20231109	155700	20115600	21200	21200	21200	21200	0
174	20231109	155600	20115600	21200	21200	21200	21200	0
175	20231109	155500	20115600	21200	21200	21200	21200	0
176	20231109	155400	20115600	21200	21200	21200	21200	0
177	20231109	155300	20115600	21200	21200	21200	21200	0
178	20231109	155200	20115600	21200	21200	21200	21200	0
179	20231109	155100	20115600	21200	21200	21200	21200	0
180	20231109	155000	20115600	21200	21200	21200	21200	0
181	20231109	154900	20115600	21200	21200	21200	21200	0
182	20231109	154800	20115600	21200	21200	21200	21200	60
183	20231109	154700	20115600	21200	21200	21200	21200	0
184	20231109	154600	20115600	21200	21200	21200	21200	0
185	20231109	154500	20115600	21200	21200	21200	21200	0
186	20231109	154400	20115600	21200	21200	21200	21200	0
187	20231109	154300	20115600	21200	21200	21200	21200	0
188	20231109	154200	20115600	21200	21200	21200	21200	0
189	20231109	154100	20115600	21200	21200	21200	21200	0
190	20231109	154000	20115600	21200	21200	21200	21200	0
191	20231109	153900	20115600	21200	21200	21200	21200	0
192	20231109	153800	20115600	21200	21200	21200	21200	0
193	20231109	153700	20115600	21200	21200	21200	21200	0
194	20231109	153600	20115600	21200	21200	21200	21200	0
195	20231109	153500	20115600	21200	21200	21200	21200	0
196	20231109	153400	20115600	21200	21200	21200	21200	0
197	20231109	153300	20115600	21200	21200	21200	21200	0
198	20231109	153200	20115600	21200	21200	21200	21200	0
199	20231109	153100	20115600	21200	21200	21200	21200	0
200	20231109	153000	20115600	21200	21200	21200	21200	60
201	20231109	152900	18843600	21250	21250	21250	21250	0
202	20231109	152800	18843600	21250	21250	21250	21250	0
203	20231109	152700	18843600	21250	21250	21250	21250	0
204	20231109	152600	18843600	21250	21250	21250	21250	0
205	20231109	152500	18843600	21250	21250	21250	21250	0
206	20231109	152400	18843600	21250	21250	21250	21250	0
207	20231109	152300	18843600	21250	21250	21250	21250	0
208	20231109	152200	18843600	21250	21250	21250	21250	0
209	20231109	152100	18843600	21250	21250	21250	21250	0
210	20231109	152000	18843600	21250	21250	21250	21250	0
211	20231109	151900	18843600	21250	21250	21250	21250	0
212	20231109	151800	18843600	21250	21250	21250	21250	0
213	20231109	151700	18843600	21250	21250	21250	21250	0
214	20231109	151600	18843600	21250	21250	21250	21250	0
215	20231109	151500	18843600	21250	21250	21250	21250	0
216	20231109	151400	18843600	21250	21250	21250	21250	14
217	20231109	151300	18546100	21250	21250	21250	21250	0
218	20231109	151200	18546100	21250	21250	21250	21250	0
219	20231109	151100	18546100	21250	21250	21250	21250	0
220	20231109	151000	18546100	21250	21250	21250	21250	4
221	20231109	150900	18461100	21300	21300	21300	21300	0
222	20231109	150800	18461100	21300	21300	21300	21300	0
223	20231109	150700	18461100	21300	21300	21300	21300	0
224	20231109	150600	18461100	21300	21300	21300	21300	0
225	20231109	150500	18461100	21300	21300	21300	21300	0
226	20231109	150400	18461100	21300	21300	21300	21300	0
227	20231109	150300	18461100	21300	21300	21300	21300	0
228	20231109	150200	18461100	21300	21300	21300	21300	0
229	20231109	150100	18461100	21300	21300	21300	21300	95
230	20231109	150000	16437600	21350	21350	21350	21350	0
231	20231109	145900	16437600	21350	21350	21350	21350	7
232	20231109	145800	16288150	21300	21300	21300	21300	0
233	20231109	145700	16288150	21300	21300	21300	21300	1
234	20231109	145600	16266850	21300	21300	21300	21300	0
235	20231109	145500	16266850	21300	21300	21300	21300	0
236	20231109	145400	16266850	21300	21300	21300	21300	0
237	20231109	145300	16266850	21300	21300	21300	21300	0
238	20231109	145200	16266850	21300	21300	21300	21300	0
239	20231109	145100	16266850	21300	21300	21300	21300	0
240	20231109	145000	16266850	21300	21300	21300	21300	0
241	20231109	144900	16266850	21300	21300	21300	21300	0
242	20231109	144800	16266850	21300	21300	21300	21300	0
243	20231109	144700	16266850	21300	21300	21300	21300	0
244	20231109	144600	16266850	21300	21300	21300	21300	0
245	20231109	144500	16266850	21300	21300	21300	21300	5
246	20231109	144400	16160350	21300	21300	21300	21300	0
247	20231109	144300	16160350	21300	21300	21300	21300	0
248	20231109	144200	16160350	21300	21300	21300	21300	0
249	20231109	144100	16160350	21300	21300	21300	21300	0
250	20231109	144000	16160350	21300	21300	21300	21300	0
251	20231109	143900	16160350	21300	21300	21300	21300	0
252	20231109	143800	16160350	21300	21300	21300	21300	0
253	20231109	143700	16160350	21300	21300	21300	21300	0
254	20231109	143600	16160350	21300	21300	21300	21300	0
255	20231109	143500	16160350	21300	21300	21300	21300	0
256	20231109	143400	16160350	21300	21300	21300	21300	0
257	20231109	143300	16160350	21300	21300	21300	21300	0
258	20231109	143200	16160350	21300	21300	21300	21300	0
259	20231109	143100	16160350	21300	21300	21300	21300	0
260	20231109	143000	16160350	21300	21300	21300	21300	0
261	20231109	142900	16160350	21300	21300	21300	21300	0
262	20231109	142800	16160350	21300	21300	21300	21300	0
263	20231109	142700	16160350	21300	21300	21300	21300	0
264	20231109	142600	16160350	21300	21300	21300	21300	0
265	20231109	142500	16160350	21300	21300	21300	21300	0
266	20231109	142400	16160350	21300	21300	21300	21300	0
267	20231109	142300	16160350	21300	21300	21300	21300	0
268	20231109	142200	16160350	21300	21300	21300	21300	0
269	20231109	142100	16160350	21300	21300	21300	21300	91
270	20231109	142000	14222050	21300	21300	21300	21300	0
271	20231109	141900	14222050	21300	21300	21300	21300	0
272	20231109	141800	14222050	21300	21300	21300	21300	0
273	20231109	141700	14222050	21300	21300	21300	21300	0
274	20231109	141600	14222050	21300	21300	21300	21300	0
275	20231109	141500	14222050	21300	21300	21300	21300	0
276	20231109	141400	14222050	21300	21300	21300	21300	0
277	20231109	141300	14222050	21300	21300	21300	21300	15
278	20231109	141200	13902550	21250	21250	21250	21250	0
279	20231109	141100	13902550	21250	21250	21250	21250	0
280	20231109	141000	13902550	21250	21250	21250	21250	0
281	20231109	140900	13902550	21250	21250	21250	21250	0
282	20231109	140800	13902550	21250	21250	21250	21250	0
283	20231109	140700	13902550	21250	21250	21250	21250	3
284	20231109	140600	13838800	21250	21250	21250	21250	0
285	20231109	140500	13838800	21250	21250	21250	21250	0
286	20231109	140400	13838800	21250	21250	21250	21250	0
287	20231109	140300	13838800	21250	21250	21250	21250	0
288	20231109	140200	13838800	21250	21250	21250	21250	0
289	20231109	140100	13838800	21250	21250	21250	21250	0
290	20231109	140000	13838800	21250	21250	21250	21250	0
291	20231109	135900	13838800	21250	21250	21250	21250	0
292	20231109	135800	13838800	21250	21250	21250	21250	0
293	20231109	135700	13838800	21250	21250	21250	21250	0
294	20231109	135600	13838800	21250	21250	21250	21250	0
295	20231109	135500	13838800	21250	21250	21250	21250	0
296	20231109	135400	13838800	21250	21250	21250	21250	0
297	20231109	135300	13838800	21250	21250	21250	21250	0
298	20231109	135200	13838800	21250	21250	21250	21250	0
299	20231109	135100	13838800	21250	21250	21250	21250	0
300	20231109	135000	13838800	21250	21250	21250	21250	0
301	20231109	134900	13838800	21250	21250	21250	21250	0
302	20231109	134800	13838800	21250	21250	21250	21250	0
303	20231109	134700	13838800	21250	21250	21250	21250	0
304	20231109	134600	13838800	21250	21250	21250	21250	0
305	20231109	134500	13838800	21250	21250	21250	21250	0
306	20231109	134400	13838800	21250	21250	21250	21250	0
307	20231109	134300	13838800	21250	21250	21250	21250	0
308	20231109	134200	13838800	21250	21250	21250	21250	0
309	20231109	134100	13838800	21250	21250	21250	21250	0
310	20231109	134000	13838800	21250	21250	21250	21250	0
311	20231109	133900	13838800	21250	21250	21250	21250	0
312	20231109	133800	13838800	21250	21250	21250	21250	0
313	20231109	133700	13838800	21250	21250	21250	21250	0
314	20231109	133600	13838800	21250	21250	21250	21250	1
315	20231109	133500	13817550	21250	21250	21250	21250	0
316	20231109	133400	13817550	21250	21250	21250	21250	0
317	20231109	133300	13817550	21250	21250	21250	21250	0
318	20231109	133200	13817550	21250	21250	21250	21250	0
319	20231109	133100	13817550	21250	21250	21250	21250	0
320	20231109	133000	13817550	21250	21250	21250	21250	0
321	20231109	132900	13817550	21250	21250	21250	21250	0
322	20231109	132800	13817550	21250	21250	21250	21250	0
323	20231109	132700	13817550	21250	21250	21250	21250	0
324	20231109	132600	13817550	21250	21250	21250	21250	0
325	20231109	132500	13817550	21250	21250	21250	21250	0
326	20231109	132400	13817550	21250	21250	21250	21250	0
327	20231109	132300	13817550	21250	21250	21250	21250	0
328	20231109	132200	13817550	21250	21250	21250	21250	31
329	20231109	132100	13158800	21250	21250	21250	21250	0
330	20231109	132000	13158800	21250	21250	21250	21250	0
331	20231109	131900	13158800	21250	21250	21250	21250	0
332	20231109	131800	13158800	21250	21250	21250	21250	0
333	20231109	131700	13158800	21250	21250	21250	21250	0
334	20231109	131600	13158800	21250	21250	21250	21250	0
335	20231109	131500	13158800	21250	21250	21250	21250	0
336	20231109	131400	13158800	21250	21250	21250	21250	3
337	20231109	131300	13095050	21250	21250	21250	21250	0
338	20231109	131200	13095050	21250	21250	21250	21250	0
339	20231109	131100	13095050	21250	21250	21250	21250	0
340	20231109	131000	13095050	21250	21250	21250	21250	0
341	20231109	130900	13095050	21250	21250	21250	21250	0
342	20231109	130800	13095050	21250	21250	21250	21250	5
343	20231109	130700	12988800	21200	21200	21200	21200	0
344	20231109	130600	12988800	21200	21200	21200	21200	0
345	20231109	130500	12988800	21200	21200	21200	21200	0
346	20231109	130400	12988800	21200	21200	21200	21200	0
347	20231109	130300	12988800	21200	21200	21200	21200	0
348	20231109	130200	12988800	21200	21200	21200	21200	43
349	20231109	130100	12077200	21300	21300	21300	21300	0
350	20231109	130000	12077200	21300	21300	21300	21300	7
351	20231109	125900	11928100	21250	21250	21250	21250	0
352	20231109	125800	11928100	21250	21250	21250	21250	0
353	20231109	125700	11928100	21250	21250	21250	21250	0
354	20231109	125600	11928100	21250	21250	21250	21250	0
355	20231109	125500	11928100	21250	21250	21250	21250	0
356	20231109	125400	11928100	21250	21250	21250	21250	0
357	20231109	125300	11928100	21250	21250	21250	21250	0
358	20231109	125200	11928100	21250	21250	21250	21250	0
359	20231109	125100	11928100	21250	21250	21250	21250	0
360	20231109	125000	11928100	21250	21250	21250	21250	0
361	20231109	124900	11928100	21250	21250	21250	21250	0
362	20231109	124800	11928100	21250	21250	21250	21250	0
363	20231109	124700	11928100	21250	21250	21250	21250	0
364	20231109	124600	11928100	21250	21250	21250	21250	0
365	20231109	124500	11928100	21250	21250	21250	21250	0
366	20231109	124400	11928100	21250	21250	21250	21250	0
367	20231109	124300	11928100	21250	21250	21250	21250	0
368	20231109	124200	11928100	21250	21250	21250	21250	0
369	20231109	124100	11928100	21250	21250	21250	21250	0
370	20231109	124000	11928100	21250	21250	21250	21250	0
371	20231109	123900	11928100	21250	21250	21250	21250	0
372	20231109	123800	11928100	21250	21250	21250	21250	0
373	20231109	123700	11928100	21250	21250	21250	21250	0
374	20231109	123600	11928100	21250	21250	21250	21250	0
375	20231109	123500	11928100	21250	21250	21250	21250	0
376	20231109	123400	11928100	21250	21250	21250	21250	0
377	20231109	123300	11928100	21250	21250	21250	21250	0
378	20231109	123200	11928100	21250	21250	21250	21250	0
379	20231109	123100	11928100	21250	21250	21250	21250	0
380	20231109	123000	11928100	21250	21250	21250	21250	0
381	20231109	122900	11928100	21250	21250	21250	21250	0
382	20231109	122800	11928100	21250	21250	21250	21250	0
383	20231109	122700	11928100	21250	21250	21250	21250	0
384	20231109	122600	11928100	21250	21250	21250	21250	0
385	20231109	122500	11928100	21250	21250	21250	21250	0
386	20231109	122400	11928100	21250	21250	21250	21250	0
387	20231109	122300	11928100	21250	21250	21250	21250	0
388	20231109	122200	11928100	21250	21250	21250	21250	0
389	20231109	122100	11928100	21250	21250	21250	21250	49
390	20231109	122000	10886850	21200	21200	21200	21200	0
391	20231109	121900	10886850	21200	21200	21200	21200	0
392	20231109	121800	10886850	21200	21200	21200	21200	0
393	20231109	121700	10886850	21200	21200	21200	21200	0
394	20231109	121600	10886850	21200	21200	21200	21200	0
395	20231109	121500	10886850	21200	21200	21200	21200	0
396	20231109	121400	10886850	21200	21200	21200	21200	0
397	20231109	121300	10886850	21200	21200	21200	21200	0
398	20231109	121200	10886850	21200	21200	21200	21200	0
399	20231109	121100	10886850	21200	21200	21200	21200	0
400	20231109	121000	10886850	21200	21200	21200	21200	0
401	20231109	120900	10886850	21200	21200	21200	21200	0
402	20231109	120800	10886850	21200	21200	21200	21200	0
403	20231109	120700	10886850	21200	21200	21200	21200	0
404	20231109	120600	10886850	21200	21200	21200	21200	0
405	20231109	120500	10886850	21200	21200	21200	21200	0
406	20231109	120400	10886850	21200	21200	21200	21200	0
407	20231109	120300	10886850	21200	21200	21200	21200	0
408	20231109	120200	10886850	21200	21200	21200	21200	0
409	20231109	120100	10886850	21200	21200	21200	21200	0
410	20231109	120000	10886850	21200	21200	21200	21200	0
411	20231109	115900	10886850	21200	21200	21200	21200	0
412	20231109	115800	10886850	21200	21200	21200	21200	0
413	20231109	115700	10886850	21200	21200	21200	21200	0
414	20231109	115600	10886850	21200	21200	21200	21200	0
415	20231109	115500	10886850	21200	21200	21200	21200	0
416	20231109	115400	10886850	21200	21200	21200	21200	0
417	20231109	115300	10886850	21200	21200	21200	21200	0
418	20231109	115200	10886850	21200	21200	21200	21200	0
419	20231109	115100	10886850	21200	21200	21200	21200	0
420	20231109	115000	10886850	21200	21200	21200	21200	0
421	20231109	114900	10886850	21200	21200	21200	21200	0
422	20231109	114800	10886850	21200	21200	21200	21200	0
423	20231109	114700	10886850	21200	21200	21200	21200	0
424	20231109	114600	10886850	21200	21200	21200	21200	0
425	20231109	114500	10886850	21200	21200	21200	21200	0
426	20231109	114400	10886850	21200	21200	21200	21200	0
427	20231109	114300	10886850	21200	21200	21200	21200	0
428	20231109	114200	10886850	21200	21200	21200	21200	0
429	20231109	114100	10886850	21200	21200	21200	21200	0
430	20231109	114000	10886850	21200	21200	21200	21200	0
431	20231109	113900	10886850	21200	21200	21200	21200	0
432	20231109	113800	10886850	21200	21200	21200	21200	1
433	20231109	113700	10865650	21200	21200	21200	21200	0
434	20231109	113600	10865650	21200	21200	21200	21200	0
435	20231109	113500	10865650	21200	21200	21200	21200	0
436	20231109	113400	10865650	21200	21200	21200	21200	0
437	20231109	113300	10865650	21200	21200	21200	21200	0
438	20231109	113200	10865650	21200	21200	21200	21200	0
439	20231109	113100	10865650	21200	21200	21200	21200	0
440	20231109	113000	10865650	21200	21200	21200	21200	0
441	20231109	112900	10865650	21200	21200	21200	21200	0
442	20231109	112800	10865650	21200	21200	21200	21200	0
443	20231109	112700	10865650	21200	21200	21200	21200	0
444	20231109	112600	10865650	21200	21200	21200	21200	0
445	20231109	112500	10865650	21200	21200	21200	21200	0
446	20231109	112400	10865650	21200	21200	21200	21200	0
447	20231109	112300	10865650	21200	21200	21200	21200	0
448	20231109	112200	10865650	21200	21200	21200	21200	0
449	20231109	112100	10865650	21200	21200	21200	21200	0
450	20231109	112000	10865650	21200	21200	21200	21200	0
451	20231109	111900	10865650	21200	21200	21200	21200	0
452	20231109	111800	10865650	21200	21200	21200	21200	0
453	20231109	111700	10865650	21200	21200	21200	21200	0
454	20231109	111600	10865650	21200	21200	21200	21200	0
455	20231109	111500	10865650	21200	21200	21200	21200	0
456	20231109	111400	10865650	21200	21200	21200	21200	0
457	20231109	111300	10865650	21200	21200	21200	21200	0
458	20231109	111200	10865650	21200	21200	21200	21200	0
459	20231109	111100	10865650	21200	21200	21200	21200	0
460	20231109	111000	10865650	21200	21200	21200	21200	48
461	20231109	110900	9848050	21200	21200	21200	21200	0
462	20231109	110800	9848050	21200	21200	21200	21200	0
463	20231109	110700	9848050	21200	21200	21200	21200	0
464	20231109	110600	9848050	21200	21200	21200	21200	0
465	20231109	110500	9848050	21200	21200	21200	21200	0
466	20231109	110400	9848050	21200	21200	21200	21200	0
467	20231109	110300	9848050	21200	21200	21200	21200	0
468	20231109	110200	9848050	21200	21200	21200	21200	6
469	20231109	110100	9720850	21250	21250	21250	21250	30
470	20231109	110000	9083350	21250	21250	21250	21250	0
471	20231109	105900	9083350	21250	21250	21250	21250	4
472	20231109	105800	8998350	21250	21250	21250	21250	0
473	20231109	105700	8998350	21250	21250	21250	21250	0
474	20231109	105600	8998350	21250	21250	21250	21250	0
475	20231109	105500	8998350	21250	21250	21250	21250	0
476	20231109	105400	8998350	21250	21250	21250	21250	0
477	20231109	105300	8998350	21250	21250	21250	21250	0
478	20231109	105200	8998350	21250	21250	21250	21250	20
479	20231109	105100	8573350	21250	21250	21250	21250	0
480	20231109	105000	8573350	21250	21250	21250	21250	0
481	20231109	104900	8573350	21250	21250	21250	21250	0
482	20231109	104800	8573350	21250	21250	21250	21250	4
483	20231109	104700	8488350	21250	21250	21250	21250	0
484	20231109	104600	8488350	21250	21250	21250	21250	0
485	20231109	104500	8488350	21250	21250	21250	21250	0
486	20231109	104400	8488350	21250	21250	21250	21250	0
487	20231109	104300	8488350	21250	21250	21250	21250	0
488	20231109	104200	8488350	21250	21250	21250	21250	2
489	20231109	104100	8445850	21250	21250	21250	21250	0
490	20231109	104000	8445850	21250	21250	21250	21250	0
491	20231109	103900	8445850	21250	21250	21250	21250	0
492	20231109	103800	8445850	21250	21250	21250	21250	0
493	20231109	103700	8445850	21250	21250	21250	21250	0
494	20231109	103600	8445850	21250	21250	21250	21250	0
495	20231109	103500	8445850	21250	21250	21250	21250	0
496	20231109	103400	8445850	21250	21250	21250	21250	0
497	20231109	103300	8445850	21250	21250	21250	21250	0
498	20231109	103200	8445850	21250	21250	21250	21250	0
499	20231109	103100	8445850	21250	21250	21250	21250	0
500	20231109	103000	8445850	21250	21250	21250	21250	0
501	20231109	102900	8445850	21250	21250	21250	21250	2
502	20231109	102800	8403350	21250	21250	21250	21250	0
503	20231109	102700	8403350	21250	21250	21250	21250	0
504	20231109	102600	8403350	21250	21250	21250	21250	0
505	20231109	102500	8403350	21250	21250	21250	21250	3
506	20231109	102400	8339600	21250	21250	21250	21250	0
507	20231109	102300	8339600	21250	21250	21250	21250	2
508	20231109	102200	8297100	21250	21250	21250	21250	0
509	20231109	102100	8297100	21250	21250	21250	21250	0
510	20231109	102000	8297100	21250	21250	21250	21250	0
511	20231109	101900	8297100	21250	21250	21250	21250	0
512	20231109	101800	8297100	21250	21250	21250	21250	0
513	20231109	101700	8297100	21250	21250	21250	21250	0
514	20231109	101600	8297100	21250	21250	21250	21250	0
515	20231109	101500	8297100	21250	21250	21250	21250	0
516	20231109	101400	8297100	21250	21250	21250	21250	0
517	20231109	101300	8297100	21250	21250	21250	21250	0
518	20231109	101200	8297100	21250	21250	21250	21250	0
519	20231109	101100	8297100	21250	21250	21250	21250	0
520	20231109	101000	8297100	21250	21250	21250	21250	0
521	20231109	100900	8297100	21250	21250	21250	21250	0
522	20231109	100800	8297100	21250	21250	21250	21250	0
523	20231109	100700	8297100	21250	21200	21250	21200	300
524	20231109	100600	1924850	21150	21150	21150	21150	0
525	20231109	100500	1924850	21150	21150	21150	21150	1
526	20231109	100400	1903700	21200	21200	21200	21200	1
527	20231109	100300	1882500	21150	21150	21150	21150	0
528	20231109	100200	1882500	21150	21150	21150	21150	0
529	20231109	100100	1882500	21150	21150	21150	21150	0
530	20231109	100000	1882500	21150	21150	21150	21150	0
531	20231109	095900	1882500	21150	21150	21150	21150	0
532	20231109	095800	1882500	21150	21150	21150	21150	40
533	20231109	095700	1036500	21200	21200	21200	21200	0
534	20231109	095600	1036500	21200	21200	21200	21200	0
535	20231109	095500	1036500	21200	21200	21200	21200	0
536	20231109	095400	1036500	21200	21200	21200	21200	0
537	20231109	095300	1036500	21200	21200	21200	21200	0
538	20231109	095200	1036500	21200	21200	21200	21200	0
539	20231109	095100	1036500	21200	21200	21200	21200	0
540	20231109	095000	1036500	21200	21200	21200	21200	0
541	20231109	094900	1036500	21200	21200	21200	21200	2
542	20231109	094800	994100	21150	21150	21150	21150	0
543	20231109	094700	994100	21150	21150	21150	21150	0
544	20231109	094600	994100	21150	21150	21150	21150	0
545	20231109	094500	994100	21150	21150	21150	21150	0
546	20231109	094400	994100	21150	21150	21150	21150	0
547	20231109	094300	994100	21150	21150	21150	21150	0
548	20231109	094200	994100	21150	21150	21150	21150	0
549	20231109	094100	994100	21150	21150	21150	21150	0
550	20231109	094000	994100	21150	21150	21150	21150	0
551	20231109	093900	994100	21150	21150	21150	21150	0
552	20231109	093800	994100	21150	21150	21150	21150	0
553	20231109	093700	994100	21150	21150	21150	21150	0
554	20231109	093600	994100	21150	21150	21150	21150	0
555	20231109	093500	994100	21150	21150	21150	21150	0
556	20231109	093400	994100	21150	21150	21150	21150	0
557	20231109	093300	994100	21150	21150	21150	21150	0
558	20231109	093200	994100	21150	21150	21150	21150	0
559	20231109	093100	994100	21150	21150	21150	21150	0
560	20231109	093000	994100	21150	21150	21150	21150	0
561	20231109	092900	994100	21150	21150	21150	21150	0
562	20231109	092800	994100	21150	21150	21150	21150	0
563	20231109	092700	994100	21150	21150	21150	21150	0
564	20231109	092600	994100	21150	21150	21150	21150	0
565	20231109	092500	994100	21150	21150	21150	21150	0
566	20231109	092400	994100	21150	21150	21150	21150	0
567	20231109	092300	994100	21150	21150	21150	21150	0
568	20231109	092200	994100	21150	21150	21150	21150	0
569	20231109	092100	994100	21150	21150	21150	21150	0
570	20231109	092000	994100	21150	21150	21150	21150	0
571	20231109	091900	994100	21150	21150	21150	21150	0
572	20231109	091800	994100	21150	21150	21150	21150	0
573	20231109	091700	994100	21150	21150	21150	21150	16
574	20231109	091600	655700	21150	21150	21150	21150	0
575	20231109	091500	655700	21150	21150	21150	21150	0
576	20231109	091400	655700	21150	21150	21150	21150	0
577	20231109	091300	655700	21150	21150	21150	21150	8
578	20231109	091200	486500	21200	21200	21200	21200	0
579	20231109	091100	486500	21200	21200	21200	21200	0
580	20231109	091000	486500	21200	21200	21200	21200	0
581	20231109	090900	486500	21200	21200	21200	21200	0
582	20231109	090800	486500	21200	21200	21200	21200	0
583	20231109	090700	486500	21200	21200	21200	21200	0
584	20231109	090600	486500	21200	21200	21200	21200	0
585	20231109	090500	486500	21200	21200	21200	21200	0
586	20231109	090400	486500	21200	21200	21200	21200	0
587	20231109	090300	486500	21200	21200	21200	21200	0
588	20231109	090200	486500	21200	21200	21200	21200	0
589	20231109	090100	486500	21200	21200	21200	21200	0
590	20231109	090000	486500	21200	21150	21200	21150	7