KissMeData/008490/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184800	293197400	27050	27050	27050	27050	34
3	20230802	184700	293197400	27050	27050	27050	27050	0
4	20230802	184600	293197400	27050	27050	27050	27050	0
5	20230802	184500	293197400	27050	27050	27050	27050	0
6	20230802	184400	293197400	27050	27050	27050	27050	0
7	20230802	184300	293197400	27050	27050	27050	27050	0
8	20230802	184200	293197400	27050	27050	27050	27050	0
9	20230802	184100	293197400	27050	27050	27050	27050	0
10	20230802	184000	293197400	27050	27050	27050	27050	0
11	20230802	183900	293197400	27050	27050	27050	27050	0
12	20230802	183800	293197400	27050	27050	27050	27050	0
13	20230802	183700	293197400	27050	27050	27050	27050	0
14	20230802	183600	293197400	27050	27050	27050	27050	0
15	20230802	183500	293197400	27050	27050	27050	27050	0
16	20230802	183400	293197400	27050	27050	27050	27050	0
17	20230802	183300	293197400	27050	27050	27050	27050	0
18	20230802	183200	293197400	27050	27050	27050	27050	0
19	20230802	183100	293197400	27050	27050	27050	27050	0
20	20230802	183000	293197400	27050	27050	27050	27050	0
21	20230802	182900	293197400	27050	27050	27050	27050	0
22	20230802	182800	293197400	27050	27050	27050	27050	0
23	20230802	182700	293197400	27050	27050	27050	27050	0
24	20230802	182600	293197400	27050	27050	27050	27050	0
25	20230802	182500	293197400	27050	27050	27050	27050	0
26	20230802	182400	293197400	27050	27050	27050	27050	0
27	20230802	182300	293197400	27050	27050	27050	27050	0
28	20230802	182200	293197400	27050	27050	27050	27050	0
29	20230802	182100	293197400	27050	27050	27050	27050	0
30	20230802	182000	293197400	27050	27050	27050	27050	0
31	20230802	181900	293197400	27050	27050	27050	27050	0
32	20230802	181800	293197400	27050	27050	27050	27050	34
33	20230802	181700	293197400	27050	27050	27050	27050	0
34	20230802	181600	293197400	27050	27050	27050	27050	0
35	20230802	181500	293197400	27050	27050	27050	27050	0
36	20230802	181400	293197400	27050	27050	27050	27050	0
37	20230802	181300	293197400	27050	27050	27050	27050	0
38	20230802	181200	293197400	27050	27050	27050	27050	0
39	20230802	181100	293197400	27050	27050	27050	27050	0
40	20230802	181000	293197400	27050	27050	27050	27050	0
41	20230802	180900	293197400	27050	27050	27050	27050	0
42	20230802	180800	293197400	27050	27050	27050	27050	0
43	20230802	180700	293197400	27050	27050	27050	27050	0
44	20230802	180600	293197400	27050	27050	27050	27050	0
45	20230802	180500	293197400	27050	27050	27050	27050	0
46	20230802	180400	293197400	27050	27050	27050	27050	0
47	20230802	180300	293197400	27050	27050	27050	27050	0
48	20230802	180200	293197400	27050	27050	27050	27050	0
49	20230802	180100	293197400	27050	27050	27050	27050	0
50	20230802	180000	293197400	27050	27050	27050	27050	0
51	20230802	175900	293197400	27050	27050	27050	27050	0
52	20230802	175800	293197400	27050	27050	27050	27050	0
53	20230802	175700	293197400	27050	27050	27050	27050	0
54	20230802	175600	293197400	27050	27050	27050	27050	0
55	20230802	175500	293197400	27050	27050	27050	27050	0
56	20230802	175400	293197400	27050	27050	27050	27050	0
57	20230802	175300	293197400	27050	27050	27050	27050	0
58	20230802	175200	293197400	27050	27050	27050	27050	0
59	20230802	175100	293197400	27050	27050	27050	27050	0
60	20230802	175000	293197400	27050	27050	27050	27050	0
61	20230802	174900	293197400	27050	27050	27050	27050	0
62	20230802	174800	293197400	27050	27050	27050	27050	34
63	20230802	174700	293197400	27050	27050	27050	27050	0
64	20230802	174600	293197400	27050	27050	27050	27050	0
65	20230802	174500	293197400	27050	27050	27050	27050	0
66	20230802	174400	293197400	27050	27050	27050	27050	0
67	20230802	174300	293197400	27050	27050	27050	27050	0
68	20230802	174200	293197400	27050	27050	27050	27050	0
69	20230802	174100	293197400	27050	27050	27050	27050	0
70	20230802	174000	293197400	27050	27050	27050	27050	0
71	20230802	173900	293197400	27050	27050	27050	27050	0
72	20230802	173800	293197400	27050	27050	27050	27050	0
73	20230802	173700	293197400	27050	27050	27050	27050	0
74	20230802	173600	293197400	27050	27050	27050	27050	0
75	20230802	173500	293197400	27050	27050	27050	27050	0
76	20230802	173400	293197400	27050	27050	27050	27050	0
77	20230802	173300	293197400	27050	27050	27050	27050	0
78	20230802	173200	293197400	27050	27050	27050	27050	0
79	20230802	173100	293197400	27050	27050	27050	27050	0
80	20230802	173000	293197400	27050	27050	27050	27050	0
81	20230802	172900	293197400	27050	27050	27050	27050	0
82	20230802	172800	293197400	27050	27050	27050	27050	0
83	20230802	172700	293197400	27050	27050	27050	27050	0
84	20230802	172600	293197400	27050	27050	27050	27050	0
85	20230802	172500	293197400	27050	27050	27050	27050	0
86	20230802	172400	293197400	27050	27050	27050	27050	0
87	20230802	172300	293197400	27050	27050	27050	27050	0
88	20230802	172200	293197400	27050	27050	27050	27050	0
89	20230802	172100	293197400	27050	27050	27050	27050	0
90	20230802	172000	293197400	27050	27050	27050	27050	0
91	20230802	171900	293197400	27050	27050	27050	27050	0
92	20230802	171800	293197400	27050	27050	27050	27050	34
93	20230802	171700	293197400	27050	27050	27050	27050	0
94	20230802	171600	293197400	27050	27050	27050	27050	0
95	20230802	171500	293197400	27050	27050	27050	27050	0
96	20230802	171400	293197400	27050	27050	27050	27050	0
97	20230802	171300	293197400	27050	27050	27050	27050	0
98	20230802	171200	293197400	27050	27050	27050	27050	0
99	20230802	171100	293197400	27050	27050	27050	27050	0
100	20230802	171000	293197400	27050	27050	27050	27050	0
101	20230802	170900	293197400	27050	27050	27050	27050	0
102	20230802	170800	293197400	27050	27050	27050	27050	0
103	20230802	170700	293197400	27050	27050	27050	27050	0
104	20230802	170600	293197400	27050	27050	27050	27050	0
105	20230802	170500	293197400	27050	27050	27050	27050	0
106	20230802	170400	293197400	27050	27050	27050	27050	0
107	20230802	170300	293197400	27050	27050	27050	27050	0
108	20230802	170200	293197400	27050	27050	27050	27050	0
109	20230802	170100	293197400	27050	27050	27050	27050	0
110	20230802	170000	293197400	27050	27050	27050	27050	0
111	20230802	165900	293197400	27050	27050	27050	27050	0
112	20230802	165800	293197400	27050	27050	27050	27050	0
113	20230802	165700	293197400	27050	27050	27050	27050	0
114	20230802	165600	293197400	27050	27050	27050	27050	0
115	20230802	165500	293197400	27050	27050	27050	27050	0
116	20230802	165400	293197400	27050	27050	27050	27050	0
117	20230802	165300	293197400	27050	27050	27050	27050	0
118	20230802	165200	293197400	27050	27050	27050	27050	0
119	20230802	165100	293197400	27050	27050	27050	27050	0
120	20230802	165000	293197400	27050	27050	27050	27050	0
121	20230802	164900	293197400	27050	27050	27050	27050	0
122	20230802	164800	293197400	27050	27050	27050	27050	34
123	20230802	164700	293197400	27050	27050	27050	27050	0
124	20230802	164600	293197400	27050	27050	27050	27050	0
125	20230802	164500	293197400	27050	27050	27050	27050	0
126	20230802	164400	293197400	27050	27050	27050	27050	0
127	20230802	164300	293197400	27050	27050	27050	27050	0
128	20230802	164200	293197400	27050	27050	27050	27050	0
129	20230802	164100	293197400	27050	27050	27050	27050	0
130	20230802	164000	293197400	27050	27050	27050	27050	0
131	20230802	163900	293197400	27050	27050	27050	27050	0
132	20230802	163800	293197400	27050	27050	27050	27050	0
133	20230802	163700	293197400	27050	27050	27050	27050	0
134	20230802	163600	293197400	27050	27050	27050	27050	0
135	20230802	163500	293197400	27050	27050	27050	27050	0
136	20230802	163400	293197400	27050	27050	27050	27050	0
137	20230802	163300	293197400	27050	27050	27050	27050	0
138	20230802	163200	293197400	27050	27050	27050	27050	0
139	20230802	163100	293197400	27050	27050	27050	27050	0
140	20230802	163000	293197400	27050	27050	27050	27050	0
141	20230802	162900	293197400	27050	27050	27050	27050	0
142	20230802	162800	293197400	27050	27050	27050	27050	0
143	20230802	162700	293197400	27050	27050	27050	27050	0
144	20230802	162600	293197400	27050	27050	27050	27050	0
145	20230802	162500	293197400	27050	27050	27050	27050	0
146	20230802	162400	293197400	27050	27050	27050	27050	0
147	20230802	162300	293197400	27050	27050	27050	27050	0
148	20230802	162200	293197400	27050	27050	27050	27050	0
149	20230802	162100	293197400	27050	27050	27050	27050	0
150	20230802	162000	293197400	27050	27050	27050	27050	0
151	20230802	161900	293197400	27050	27050	27050	27050	0
152	20230802	161800	293197400	27050	27050	27050	27050	34
153	20230802	161700	293197400	27050	27050	27050	27050	0
154	20230802	161600	293197400	27050	27050	27050	27050	0
155	20230802	161500	293197400	27050	27050	27050	27050	0
156	20230802	161400	293197400	27050	27050	27050	27050	0
157	20230802	161300	293197400	27050	27050	27050	27050	0
158	20230802	161200	293197400	27050	27050	27050	27050	0
159	20230802	161100	293197400	27050	27050	27050	27050	0
160	20230802	161000	293197400	27050	27050	27050	27050	0
161	20230802	160900	293197400	27050	27050	27050	27050	0
162	20230802	160800	293197400	27050	27050	27050	27050	0
163	20230802	160700	293197400	27050	27050	27050	27050	0
164	20230802	160600	293197400	27050	27050	27050	27050	0
165	20230802	160500	293197400	27050	27050	27050	27050	0
166	20230802	160400	293197400	27050	27050	27050	27050	0
167	20230802	160300	293197400	27050	27050	27050	27050	0
168	20230802	160200	293197400	27050	27050	27050	27050	0
169	20230802	160100	293197400	27050	27050	27050	27050	0
170	20230802	160000	293197400	27050	27050	27050	27050	0
171	20230802	155900	293197400	27050	27050	27050	27050	0
172	20230802	155800	293197400	27050	27050	27050	27050	0
173	20230802	155700	293197400	27050	27050	27050	27050	0
174	20230802	155600	293197400	27050	27050	27050	27050	0
175	20230802	155500	293197400	27050	27050	27050	27050	0
176	20230802	155400	293197400	27050	27050	27050	27050	0
177	20230802	155300	293197400	27050	27050	27050	27050	0
178	20230802	155200	293197400	27050	27050	27050	27050	0
179	20230802	155100	293197400	27050	27050	27050	27050	0
180	20230802	155000	293197400	27050	27050	27050	27050	0
181	20230802	154900	293197400	27050	27050	27050	27050	0
182	20230802	154800	293197400	27050	27050	27050	27050	34
183	20230802	154700	293197400	27050	27050	27050	27050	0
184	20230802	154600	293197400	27050	27050	27050	27050	0
185	20230802	154500	293197400	27050	27050	27050	27050	0
186	20230802	154400	293197400	27050	27050	27050	27050	0
187	20230802	154300	293197400	27050	27050	27050	27050	0
188	20230802	154200	293197400	27050	27050	27050	27050	0
189	20230802	154100	293197400	27050	27050	27050	27050	0
190	20230802	154000	293197400	27050	27050	27050	27050	0
191	20230802	153900	293197400	27050	27050	27050	27050	0
192	20230802	153800	293197400	27050	27050	27050	27050	0
193	20230802	153700	293197400	27050	27050	27050	27050	0
194	20230802	153600	293197400	27050	27050	27050	27050	0
195	20230802	153500	293197400	27050	27050	27050	27050	0
196	20230802	153400	293197400	27050	27050	27050	27050	0
197	20230802	153300	293197400	27050	27050	27050	27050	0
198	20230802	153200	293197400	27050	27050	27050	27050	0
199	20230802	153100	293197400	27050	27050	27050	27050	0
200	20230802	153000	293197400	27050	27050	27050	27050	34
201	20230802	152900	292277700	27050	27050	27050	27050	0
202	20230802	152800	292277700	27050	27050	27050	27050	0
203	20230802	152700	292277700	27050	27050	27050	27050	0
204	20230802	152600	292277700	27050	27050	27050	27050	0
205	20230802	152500	292277700	27050	27050	27050	27050	0
206	20230802	152400	292277700	27050	27050	27050	27050	0
207	20230802	152300	292277700	27050	27050	27050	27050	0
208	20230802	152200	292277700	27050	27050	27050	27050	0
209	20230802	152100	292277700	27050	27050	27050	27050	0
210	20230802	152000	292277700	27050	27050	27050	27050	0
211	20230802	151900	292277700	27050	27050	27050	27050	0
212	20230802	151800	292277700	27050	27050	27050	27050	3
213	20230802	151700	292196550	26900	26850	27000	26850	12
214	20230802	151600	291873700	27000	27000	27000	27000	0
215	20230802	151500	291873700	27000	26800	27000	26800	172
216	20230802	151400	287263900	26800	26800	26800	26750	142
217	20230802	151300	283463300	26800	26900	26900	26800	145
218	20230802	151200	279575150	26900	26900	26900	26900	5
219	20230802	151100	279440650	26900	26900	26900	26900	3
220	20230802	151000	279359950	26900	26900	26900	26900	1
221	20230802	150900	279333050	26950	27000	27000	26950	12
222	20230802	150800	279009100	27000	27000	27000	27000	0
223	20230802	150700	279009100	27000	27000	27000	27000	0
224	20230802	150600	279009100	27000	27000	27000	27000	0
225	20230802	150500	279009100	27000	27000	27000	27000	1
226	20230802	150400	278982100	27050	27050	27050	27050	1
227	20230802	150300	278955050	26900	26900	26900	26900	0
228	20230802	150200	278955050	26900	26900	26900	26900	0
229	20230802	150100	278955050	26900	26900	26900	26900	4
230	20230802	150000	278847450	26900	26750	26900	26750	57
231	20230802	145900	277319850	26750	26800	26800	26750	289
232	20230802	145800	269587650	26800	26800	26800	26800	13
233	20230802	145700	269239250	26800	26850	26850	26800	82
234	20230802	145600	267041200	26900	26900	26900	26900	1
235	20230802	145500	267014300	26900	26900	26900	26900	1
236	20230802	145400	266987400	26850	26850	26850	26850	0
237	20230802	145300	266987400	26850	26900	26900	26850	3
238	20230802	145200	266906750	26900	26900	26900	26900	0
239	20230802	145100	266906750	26900	26900	26900	26900	2
240	20230802	145000	266852950	26900	26900	26900	26900	2
241	20230802	144900	266799150	26800	26800	26800	26800	4
242	20230802	144800	266691950	26850	26900	26900	26850	25
243	20230802	144700	266020450	26850	26900	26900	26850	7
244	20230802	144600	265832450	26850	26800	26850	26800	33
245	20230802	144500	264946450	26850	26850	26850	26850	2
246	20230802	144400	264892750	26750	26750	26750	26750	6
247	20230802	144300	264732250	26750	26850	26850	26750	8
248	20230802	144200	264518050	26750	26750	26750	26750	5
249	20230802	144100	264384300	26750	26750	26750	26700	5
250	20230802	144000	264250600	26750	26750	26750	26750	33
251	20230802	143900	263367850	26700	26700	26700	26700	5
252	20230802	143800	263234350	26700	26700	26700	26700	0
253	20230802	143700	263234350	26700	26700	26700	26700	6
254	20230802	143600	263074150	26700	26700	26700	26700	0
255	20230802	143500	263074150	26700	26750	26750	26700	3
256	20230802	143400	262993950	26700	26700	26700	26700	1
257	20230802	143300	262967250	26700	26700	26700	26700	1
258	20230802	143200	262940550	26700	26700	26700	26700	6
259	20230802	143100	262780350	26700	26750	26750	26700	2
260	20230802	143000	262726900	26700	26700	26700	26700	17
261	20230802	142900	262273000	26700	26700	26700	26700	30
262	20230802	142800	261472000	26700	26700	26700	26700	0
263	20230802	142700	261472000	26700	26700	26700	26700	0
264	20230802	142600	261472000	26700	26750	26750	26700	2
265	20230802	142500	261418550	26750	26750	26750	26750	1
266	20230802	142400	261391800	26750	26750	26750	26750	1
267	20230802	142300	261365050	26700	26750	26750	26700	9
268	20230802	142200	261124700	26750	26750	26750	26750	1
269	20230802	142100	261097950	26700	26700	26700	26700	0
270	20230802	142000	261097950	26700	26750	26750	26700	44
271	20230802	141900	259923100	26750	26700	26750	26700	3
272	20230802	141800	259842900	26750	26700	26750	26700	3
273	20230802	141700	259762700	26700	26700	26700	26700	0
274	20230802	141600	259762700	26700	26700	26700	26700	1
275	20230802	141500	259736000	26700	26750	26750	26700	59
276	20230802	141400	258158200	26700	26700	26700	26700	0
277	20230802	141300	258158200	26700	26750	26750	26700	21
278	20230802	141200	257596600	26750	26750	26750	26750	1
279	20230802	141100	257569850	26700	26700	26700	26700	0
280	20230802	141000	257569850	26700	26750	26750	26700	3
281	20230802	140900	257489650	26700	26700	26700	26700	0
282	20230802	140800	257489650	26700	26700	26700	26700	11
283	20230802	140700	257195950	26700	26700	26700	26700	25
284	20230802	140600	256528450	26700	26800	26800	26700	6
285	20230802	140500	256367750	26650	26700	26750	26650	176
286	20230802	140400	251674900	26700	26750	26750	26700	51
287	20230802	140300	250312950	26800	26800	26800	26800	38
288	20230802	140200	249294550	26850	26850	26850	26850	2
289	20230802	140100	249240850	26850	26850	26850	26850	0
290	20230802	140000	249240850	26850	27000	27000	26850	3
291	20230802	135900	249160000	27000	26850	27000	26850	3
292	20230802	135800	249079300	26900	26900	26900	26900	19
293	20230802	135700	248568200	26900	26900	26900	26900	3
294	20230802	135600	248487500	26900	26900	26900	26900	1
295	20230802	135500	248460600	26700	26700	26700	26700	0
296	20230802	135400	248460600	26700	26700	26700	26700	0
297	20230802	135300	248460600	26700	26700	26750	26700	138
298	20230802	135200	244769250	26700	26700	26700	26700	8
299	20230802	135100	244555650	26700	26750	26750	26700	72
300	20230802	135000	242632100	26750	26650	26850	26650	408
301	20230802	134900	231678600	26800	26700	26800	26650	94
302	20230802	134800	229169550	26750	26750	26750	26750	35
303	20230802	134700	228233300	26700	26850	26850	26700	159
304	20230802	134600	223984200	26750	26900	26900	26750	1541
305	20230802	134500	182594300	27050	27050	27050	27050	1
306	20230802	134400	182567250	27050	26900	27050	26900	8
307	20230802	134300	182351550	26900	26900	26900	26900	0
308	20230802	134200	182351550	26900	27000	27000	26900	12
309	20230802	134100	182027750	26900	26900	26900	26900	76
310	20230802	134000	179983350	26900	26900	26900	26900	40
311	20230802	133900	178907350	27000	27000	27000	26900	13
312	20230802	133800	178556550	27000	27000	27000	27000	7
313	20230802	133700	178367550	26900	26900	26900	26900	0
314	20230802	133600	178367550	26900	27000	27000	26900	6
315	20230802	133500	178205750	26900	26900	26900	26900	0
316	20230802	133400	178205750	26900	26900	26900	26900	0
317	20230802	133300	178205750	26900	26900	26900	26900	0
318	20230802	133200	178205750	26900	26900	26900	26900	5
319	20230802	133100	178071250	26900	26900	26900	26900	91
320	20230802	133000	175623350	26900	26950	26950	26900	6
321	20230802	132900	175461750	26950	26950	26950	26950	560
322	20230802	132800	160369750	27000	27000	27000	27000	3
323	20230802	132700	160288750	27000	27000	27000	27000	3
324	20230802	132600	160207750	26950	26950	26950	26950	0
325	20230802	132500	160207750	26950	27000	27000	26950	21
326	20230802	132400	159641750	26950	26950	26950	26950	0
327	20230802	132300	159641750	26950	26950	26950	26950	2
328	20230802	132200	159587850	26950	27000	27000	26950	13
329	20230802	132100	159236900	26950	27000	27000	26950	51
330	20230802	132000	157860250	27000	27000	27000	27000	0
331	20230802	131900	157860250	27000	27000	27000	27000	6
332	20230802	131800	157698250	27000	27000	27000	27000	15
333	20230802	131700	157293250	27050	27000	27050	27000	60
334	20230802	131600	155670650	27000	27000	27000	27000	6
335	20230802	131500	155508650	27000	27000	27000	27000	0
336	20230802	131400	155508650	27000	27000	27000	27000	6
337	20230802	131300	155346650	27000	27000	27000	27000	0
338	20230802	131200	155346650	27000	27000	27000	27000	6
339	20230802	131100	155184650	27000	27000	27000	27000	0
340	20230802	131000	155184650	27000	27050	27050	27000	9
341	20230802	130900	154941600	27050	27000	27050	26950	13
342	20230802	130800	154590200	27050	27050	27050	27050	9
343	20230802	130700	154346750	26950	26950	26950	26950	6
344	20230802	130600	154185050	26950	26950	26950	26950	0
345	20230802	130500	154185050	26950	26950	26950	26950	7
346	20230802	130400	153996400	26950	26950	26950	26950	6
347	20230802	130300	153834700	26950	27000	27000	26950	5
348	20230802	130200	153699900	26950	26950	26950	26950	0
349	20230802	130100	153699900	26950	26950	26950	26950	1
350	20230802	130000	153672950	27000	26950	27000	26950	14
351	20230802	125900	153295500	27000	27000	27000	27000	60
352	20230802	125800	151675500	27050	27050	27050	27050	0
353	20230802	125700	151675500	27050	27050	27050	27000	17
354	20230802	125600	151215750	27000	27000	27000	27000	0
355	20230802	125500	151215750	27000	27000	27000	27000	1
356	20230802	125400	151188750	27000	27000	27000	27000	0
357	20230802	125300	151188750	27000	27050	27050	27000	10
358	20230802	125200	150918350	27050	27050	27050	27050	0
359	20230802	125100	150918350	27050	27050	27050	27050	1
360	20230802	125000	150891300	27050	27100	27100	27050	13
361	20230802	124900	150539100	27100	27100	27100	27100	0
362	20230802	124800	150539100	27100	27100	27100	27100	3
363	20230802	124700	150457800	27050	27100	27100	27050	6
364	20230802	124600	150295400	27100	27100	27100	27100	0
365	20230802	124500	150295400	27100	27100	27100	27100	0
366	20230802	124400	150295400	27100	27100	27100	27100	0
367	20230802	124300	150295400	27100	27100	27100	27100	0
368	20230802	124200	150295400	27100	27100	27100	27100	1
369	20230802	124100	150268300	27050	27050	27050	27050	2
370	20230802	124000	150214200	27050	27050	27050	27050	0
371	20230802	123900	150214200	27050	27050	27050	27050	0
372	20230802	123800	150214200	27050	27050	27050	27050	1
373	20230802	123700	150187150	27100	27100	27100	27100	0
374	20230802	123600	150187150	27100	27100	27100	27100	1
375	20230802	123500	150160050	27050	27050	27050	27050	0
376	20230802	123400	150160050	27050	27050	27050	27050	1
377	20230802	123300	150133000	27100	27050	27100	27050	51
378	20230802	123200	148753150	26950	27000	27000	26950	493
379	20230802	123100	135443950	27000	27000	27000	27000	36
380	20230802	123000	134471950	27000	27000	27000	27000	17
381	20230802	122900	134012950	27050	27050	27050	27050	202
382	20230802	122800	128548850	27100	27050	27100	27050	48
383	20230802	122700	127250350	27050	27050	27050	27050	2
384	20230802	122600	127196250	27100	27100	27100	27050	8
385	20230802	122500	126979500	27100	27100	27100	27100	1
386	20230802	122400	126952400	27050	27050	27050	27050	0
387	20230802	122300	126952400	27050	27050	27050	27050	6
388	20230802	122200	126790100	27050	27050	27050	27050	0
389	20230802	122100	126790100	27050	27050	27050	27050	0
390	20230802	122000	126790100	27050	27050	27050	27050	0
391	20230802	121900	126790100	27050	27050	27050	27050	0
392	20230802	121800	126790100	27050	27050	27050	27050	0
393	20230802	121700	126790100	27050	27150	27150	27050	6
394	20230802	121600	126627300	27150	27150	27150	27150	0
395	20230802	121500	126627300	27150	27150	27150	27150	3
396	20230802	121400	126545850	27050	27050	27050	27050	0
397	20230802	121300	126545850	27050	27100	27100	27050	13
398	20230802	121200	126193650	27100	27100	27100	27100	0
399	20230802	121100	126193650	27100	27100	27100	27100	0
400	20230802	121000	126193650	27100	27100	27100	27100	0
401	20230802	120900	126193650	27100	27150	27150	27100	11
402	20230802	120800	125895500	27100	27100	27100	27100	0
403	20230802	120700	125895500	27100	27100	27100	27100	1
404	20230802	120600	125868400	27100	27100	27100	27100	0
405	20230802	120500	125868400	27100	27100	27100	27100	0
406	20230802	120400	125868400	27100	27100	27100	27100	0
407	20230802	120300	125868400	27100	27150	27150	27100	2
408	20230802	120200	125814150	27150	27150	27150	27150	0
409	20230802	120100	125814150	27150	27050	27150	27050	2
410	20230802	120000	125759950	27050	27050	27050	27050	2
411	20230802	115900	125705850	27050	27100	27100	27050	48
412	20230802	115800	124405500	27100	27100	27100	27100	1
413	20230802	115700	124378400	27050	27050	27050	27050	0
414	20230802	115600	124378400	27050	27050	27050	27050	0
415	20230802	115500	124378400	27050	27050	27050	27050	0
416	20230802	115400	124378400	27050	27050	27050	27050	0
417	20230802	115300	124378400	27050	27050	27050	27050	0
418	20230802	115200	124378400	27050	27050	27050	27050	0
419	20230802	115100	124378400	27050	27050	27050	27050	0
420	20230802	115000	124378400	27050	27050	27050	27050	0
421	20230802	114900	124378400	27050	27050	27050	27050	0
422	20230802	114800	124378400	27050	27050	27050	27050	0
423	20230802	114700	124378400	27050	27150	27150	27050	7
424	20230802	114600	124188450	27150	27150	27150	27150	0
425	20230802	114500	124188450	27150	27150	27150	27150	0
426	20230802	114400	124188450	27150	27150	27150	27150	1
427	20230802	114300	124161300	27050	27050	27050	27050	2
428	20230802	114200	124107200	27100	27050	27100	27050	131
429	20230802	114100	120563150	27050	27050	27050	27050	0
430	20230802	114000	120563150	27050	27050	27050	27050	0
431	20230802	113900	120563150	27050	27050	27050	27050	0
432	20230802	113800	120563150	27050	27050	27050	27050	1
433	20230802	113700	120536100	27050	27050	27050	27050	5
434	20230802	113600	120400850	27050	27050	27050	27050	0
435	20230802	113500	120400850	27050	27100	27100	27050	4
436	20230802	113400	120292500	27050	27050	27050	27050	11
437	20230802	113300	119994950	27050	27050	27050	27050	0
438	20230802	113200	119994950	27050	27150	27150	27050	157
439	20230802	113100	115740050	27150	27150	27150	27150	0
440	20230802	113000	115740050	27150	27150	27150	27150	0
441	20230802	112900	115740050	27150	27150	27150	27150	1
442	20230802	112800	115712900	27150	27200	27200	27150	25
443	20230802	112700	115033150	27100	27200	27200	27100	13
444	20230802	112600	114679750	27200	27200	27200	27200	0
445	20230802	112500	114679750	27200	27200	27200	27200	0
446	20230802	112400	114679750	27200	27150	27200	27150	2
447	20230802	112300	114625400	27100	27100	27100	27100	0
448	20230802	112200	114625400	27100	27200	27200	27100	30
449	20230802	112100	113809900	27200	27200	27200	27200	2
450	20230802	112000	113755500	27200	27200	27200	27200	0
451	20230802	111900	113755500	27200	27200	27200	27150	5
452	20230802	111800	113619600	27200	27200	27200	27200	1
453	20230802	111700	113592400	27200	27200	27200	27200	1
454	20230802	111600	113565200	27200	27200	27200	27200	0
455	20230802	111500	113565200	27200	27150	27200	27150	8
456	20230802	111400	113347950	27100	27100	27100	27100	0
457	20230802	111300	113347950	27100	27100	27100	27100	1
458	20230802	111200	113320850	27100	27100	27100	27100	0
459	20230802	111100	113320850	27100	27050	27100	27050	12
460	20230802	111000	112995700	27150	27050	27150	27050	51
461	20230802	110900	111615700	27100	27100	27100	27100	0
462	20230802	110800	111615700	27100	27100	27100	27100	10
463	20230802	110700	111344700	27100	27000	27100	27000	99
464	20230802	110600	108671600	27000	27050	27050	27000	115
465	20230802	110500	105562900	27050	27200	27200	27000	1384
466	20230802	110400	68148750	27200	27200	27200	27200	0
467	20230802	110300	68148750	27200	27200	27200	27200	6
468	20230802	110200	67985550	27250	27250	27250	27250	5
469	20230802	110100	67849300	27250	27250	27250	27250	4
470	20230802	110000	67740300	27300	27300	27300	27300	3
471	20230802	105900	67658400	27250	27250	27250	27250	0
472	20230802	105800	67658400	27250	27250	27250	27250	0
473	20230802	105700	67658400	27250	27250	27250	27250	0
474	20230802	105600	67658400	27250	27250	27250	27250	0
475	20230802	105500	67658400	27250	27250	27250	27250	27
476	20230802	105400	66922650	27250	27300	27300	27250	55
477	20230802	105300	65421600	27350	27350	27350	27350	0
478	20230802	105200	65421600	27350	27350	27350	27350	2
479	20230802	105100	65366900	27300	27300	27300	27300	0
480	20230802	105000	65366900	27300	27300	27300	27300	0
481	20230802	104900	65366900	27300	27350	27350	27300	12
482	20230802	104800	65038800	27300	27300	27300	27300	0
483	20230802	104700	65038800	27300	27300	27300	27300	6
484	20230802	104600	64875000	27300	27300	27300	27300	0
485	20230802	104500	64875000	27300	27350	27350	27300	4
486	20230802	104400	64765650	27350	27350	27350	27350	1
487	20230802	104300	64738300	27350	27350	27350	27350	1
488	20230802	104200	64710950	27350	27350	27350	27350	0
489	20230802	104100	64710950	27350	27350	27350	27350	1
490	20230802	104000	64683600	27350	27300	27350	27300	17
491	20230802	103900	64219450	27250	27250	27250	27250	7
492	20230802	103800	64028700	27250	27300	27300	27250	47
493	20230802	103700	62745650	27300	27300	27300	27300	0
494	20230802	103600	62745650	27300	27300	27300	27300	0
495	20230802	103500	62745650	27300	27350	27350	27300	15
496	20230802	103400	62336050	27350	27350	27350	27350	2
497	20230802	103300	62281350	27350	27350	27350	27350	0
498	20230802	103200	62281350	27350	27350	27350	27350	1
499	20230802	103100	62254000	27300	27300	27300	27300	0
500	20230802	103000	62254000	27300	27300	27300	27300	0
501	20230802	102900	62254000	27300	27300	27300	27300	0
502	20230802	102800	62254000	27300	27300	27300	27300	9
503	20230802	102700	62008300	27300	27300	27300	27300	0
504	20230802	102600	62008300	27300	27300	27300	27300	0
505	20230802	102500	62008300	27300	27300	27300	27300	0
506	20230802	102400	62008300	27300	27300	27300	27300	0
507	20230802	102300	62008300	27300	27300	27300	27300	0
508	20230802	102200	62008300	27300	27350	27350	27300	9
509	20230802	102100	61762200	27350	27350	27350	27350	2
510	20230802	102000	61707500	27300	27300	27300	27300	0
511	20230802	101900	61707500	27300	27350	27350	27300	4
512	20230802	101800	61598150	27300	27300	27300	27300	0
513	20230802	101700	61598150	27300	27300	27300	27300	0
514	20230802	101600	61598150	27300	27300	27300	27300	0
515	20230802	101500	61598150	27300	27300	27300	27300	0
516	20230802	101400	61598150	27300	27300	27300	27300	0
517	20230802	101300	61598150	27300	27350	27350	27300	6
518	20230802	101200	61434100	27300	27300	27300	27300	7
519	20230802	101100	61243000	27300	27300	27300	27300	0
520	20230802	101000	61243000	27300	27300	27300	27300	1
521	20230802	100900	61215700	27300	27300	27300	27300	0
522	20230802	100800	61215700	27300	27300	27300	27300	1
523	20230802	100700	61188400	27250	27250	27250	27250	0
524	20230802	100600	61188400	27250	27250	27250	27250	0
525	20230802	100500	61188400	27250	27250	27250	27250	0
526	20230802	100400	61188400	27250	27250	27250	27250	0
527	20230802	100300	61188400	27250	27250	27250	27250	0
528	20230802	100200	61188400	27250	27250	27250	27250	0
529	20230802	100100	61188400	27250	27250	27250	27250	0
530	20230802	100000	61188400	27250	27250	27250	27250	0
531	20230802	095900	61188400	27250	27250	27250	27250	0
532	20230802	095800	61188400	27250	27250	27250	27250	0
533	20230802	095700	61188400	27250	27250	27250	27250	0
534	20230802	095600	61188400	27250	27200	27250	27200	4
535	20230802	095500	61079450	27250	27250	27250	27250	4
536	20230802	095400	60970450	27250	27250	27250	27250	1
537	20230802	095300	60943200	27100	27100	27100	27100	0
538	20230802	095200	60943200	27100	27100	27100	27100	0
539	20230802	095100	60943200	27100	27100	27100	27100	0
540	20230802	095000	60943200	27100	27100	27100	27100	0
541	20230802	094900	60943200	27100	27100	27100	27100	0
542	20230802	094800	60943200	27100	27100	27100	27050	7
543	20230802	094700	60753650	27000	27000	27000	27000	2
544	20230802	094600	60699650	27000	27000	27000	27000	23
545	20230802	094500	60078650	27000	27000	27000	27000	44
546	20230802	094400	58890650	27000	27000	27100	27000	77
547	20230802	094300	56809050	27000	27050	27050	27000	48
548	20230802	094200	55512900	27050	27000	27050	27000	8
549	20230802	094100	55296700	27000	27050	27050	27000	58
550	20230802	094000	53729400	27050	27150	27150	27050	191
551	20230802	093900	48554700	27100	27150	27150	27100	5
552	20230802	093800	48419150	27150	27150	27150	27100	12
553	20230802	093700	48093700	27150	27150	27150	27150	62
554	20230802	093600	46410400	27100	27050	27150	27050	41
555	20230802	093500	45298850	27050	27150	27150	27050	18
556	20230802	093400	44811350	27300	27050	27300	27050	60
557	20230802	093300	43185950	27100	27100	27100	27050	17
558	20230802	093200	42725900	27100	27100	27150	27100	26
559	20230802	093100	42020800	27150	27150	27150	27100	34
560	20230802	093000	41098200	27150	27200	27200	27100	171
561	20230802	092900	36457200	27250	27200	27250	27200	101
562	20230802	092800	33709950	27300	27300	27300	27200	36
563	20230802	092700	32730050	27300	27300	27300	27300	12
564	20230802	092600	32402450	27250	27400	27400	27250	660
565	20230802	092500	14352950	27350	27400	27400	27350	5
566	20230802	092400	14216150	27500	27400	27500	27400	33
567	20230802	092300	13311700	27350	27400	27400	27350	17
568	20230802	092200	12846050	27400	27400	27400	27400	1
569	20230802	092100	12818650	27350	27350	27350	27350	94
570	20230802	092000	10247750	27300	27350	27350	27300	11
571	20230802	091900	9947000	27350	27350	27350	27350	1
572	20230802	091800	9919650	27250	27250	27250	27250	13
573	20230802	091700	9565400	27250	27300	27350	27250	17
574	20230802	091600	9101750	27300	27350	27350	27300	31
575	20230802	091500	8254000	27350	27400	27400	27350	7
576	20230802	091400	8062250	27400	27400	27400	27400	1
577	20230802	091300	8034850	27250	27250	27250	27250	0
578	20230802	091200	8034850	27250	27250	27250	27250	0
579	20230802	091100	8034850	27250	27250	27250	27250	0
580	20230802	091000	8034850	27250	27250	27250	27250	1
581	20230802	090900	8007600	27350	27350	27350	27350	3
582	20230802	090800	7925550	27350	27400	27400	27350	3
583	20230802	090700	7843400	27400	27400	27400	27400	1
584	20230802	090600	7816000	27200	27200	27200	27200	0
585	20230802	090500	7816000	27200	27150	27200	27150	4
586	20230802	090400	7707350	27500	27200	27500	27100	8
587	20230802	090300	7488050	27200	27200	27200	27200	11
588	20230802	090200	7188850	27100	27350	27350	27100	224
589	20230802	090100	1100350	27400	27600	27600	27400	5
590	20230802	090000	963150	27450	27600	27600	27450	35