KissMeData/005090/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184400	503830000	27300	27300	27300	27300	127
3	20231109	184300	503830000	27300	27300	27300	27300	0
4	20231109	184200	503830000	27300	27300	27300	27300	0
5	20231109	184100	503830000	27300	27300	27300	27300	0
6	20231109	184000	503830000	27300	27300	27300	27300	0
7	20231109	183900	503830000	27300	27300	27300	27300	0
8	20231109	183800	503830000	27300	27300	27300	27300	0
9	20231109	183700	503830000	27300	27300	27300	27300	0
10	20231109	183600	503830000	27300	27300	27300	27300	0
11	20231109	183500	503830000	27300	27300	27300	27300	0
12	20231109	183400	503830000	27300	27300	27300	27300	0
13	20231109	183300	503830000	27300	27300	27300	27300	0
14	20231109	183200	503830000	27300	27300	27300	27300	0
15	20231109	183100	503830000	27300	27300	27300	27300	0
16	20231109	183000	503830000	27300	27300	27300	27300	0
17	20231109	182900	503830000	27300	27300	27300	27300	0
18	20231109	182800	503830000	27300	27300	27300	27300	0
19	20231109	182700	503830000	27300	27300	27300	27300	0
20	20231109	182600	503830000	27300	27300	27300	27300	0
21	20231109	182500	503830000	27300	27300	27300	27300	0
22	20231109	182400	503830000	27300	27300	27300	27300	0
23	20231109	182300	503830000	27300	27300	27300	27300	0
24	20231109	182200	503830000	27300	27300	27300	27300	0
25	20231109	182100	503830000	27300	27300	27300	27300	0
26	20231109	182000	503830000	27300	27300	27300	27300	0
27	20231109	181900	503830000	27300	27300	27300	27300	0
28	20231109	181800	503830000	27300	27300	27300	27300	0
29	20231109	181700	503830000	27300	27300	27300	27300	0
30	20231109	181600	503830000	27300	27300	27300	27300	0
31	20231109	181500	503830000	27300	27300	27300	27300	0
32	20231109	181400	503830000	27300	27300	27300	27300	127
33	20231109	181300	503830000	27300	27300	27300	27300	0
34	20231109	181200	503830000	27300	27300	27300	27300	0
35	20231109	181100	503830000	27300	27300	27300	27300	0
36	20231109	181000	503830000	27300	27300	27300	27300	0
37	20231109	180900	503830000	27300	27300	27300	27300	0
38	20231109	180800	503830000	27300	27300	27300	27300	0
39	20231109	180700	503830000	27300	27300	27300	27300	0
40	20231109	180600	503830000	27300	27300	27300	27300	0
41	20231109	180500	503830000	27300	27300	27300	27300	0
42	20231109	180400	503830000	27300	27300	27300	27300	0
43	20231109	180300	503830000	27300	27300	27300	27300	0
44	20231109	180200	503830000	27300	27300	27300	27300	0
45	20231109	180100	503830000	27300	27300	27300	27300	0
46	20231109	180000	503830000	27300	27300	27300	27300	0
47	20231109	175900	503830000	27300	27300	27300	27300	0
48	20231109	175800	503830000	27300	27300	27300	27300	0
49	20231109	175700	503830000	27300	27300	27300	27300	0
50	20231109	175600	503830000	27300	27300	27300	27300	0
51	20231109	175500	503830000	27300	27300	27300	27300	0
52	20231109	175400	503830000	27300	27300	27300	27300	0
53	20231109	175300	503830000	27300	27300	27300	27300	0
54	20231109	175200	503830000	27300	27300	27300	27300	0
55	20231109	175100	503830000	27300	27300	27300	27300	0
56	20231109	175000	503830000	27300	27300	27300	27300	0
57	20231109	174900	503830000	27300	27300	27300	27300	0
58	20231109	174800	503830000	27300	27300	27300	27300	0
59	20231109	174700	503830000	27300	27300	27300	27300	0
60	20231109	174600	503830000	27300	27300	27300	27300	0
61	20231109	174500	503830000	27300	27300	27300	27300	0
62	20231109	174400	503830000	27300	27300	27300	27300	127
63	20231109	174300	503830000	27300	27300	27300	27300	0
64	20231109	174200	503830000	27300	27300	27300	27300	0
65	20231109	174100	503830000	27300	27300	27300	27300	0
66	20231109	174000	503830000	27300	27300	27300	27300	0
67	20231109	173900	503830000	27300	27300	27300	27300	0
68	20231109	173800	503830000	27300	27300	27300	27300	0
69	20231109	173700	503830000	27300	27300	27300	27300	0
70	20231109	173600	503830000	27300	27300	27300	27300	0
71	20231109	173500	503830000	27300	27300	27300	27300	0
72	20231109	173400	503830000	27300	27300	27300	27300	0
73	20231109	173300	503830000	27300	27300	27300	27300	0
74	20231109	173200	503830000	27300	27300	27300	27300	0
75	20231109	173100	503830000	27300	27300	27300	27300	0
76	20231109	173000	503830000	27300	27300	27300	27300	0
77	20231109	172900	503830000	27300	27300	27300	27300	0
78	20231109	172800	503830000	27300	27300	27300	27300	0
79	20231109	172700	503830000	27300	27300	27300	27300	0
80	20231109	172600	503830000	27300	27300	27300	27300	0
81	20231109	172500	503830000	27300	27300	27300	27300	0
82	20231109	172400	503830000	27300	27300	27300	27300	0
83	20231109	172300	503830000	27300	27300	27300	27300	0
84	20231109	172200	503830000	27300	27300	27300	27300	0
85	20231109	172100	503830000	27300	27300	27300	27300	0
86	20231109	172000	503830000	27300	27300	27300	27300	0
87	20231109	171900	503830000	27300	27300	27300	27300	0
88	20231109	171800	503830000	27300	27300	27300	27300	0
89	20231109	171700	503830000	27300	27300	27300	27300	0
90	20231109	171600	503830000	27300	27300	27300	27300	0
91	20231109	171500	503830000	27300	27300	27300	27300	0
92	20231109	171400	503830000	27300	27300	27300	27300	127
93	20231109	171300	503830000	27300	27300	27300	27300	0
94	20231109	171200	503830000	27300	27300	27300	27300	0
95	20231109	171100	503830000	27300	27300	27300	27300	0
96	20231109	171000	503830000	27300	27300	27300	27300	0
97	20231109	170900	503830000	27300	27300	27300	27300	0
98	20231109	170800	503830000	27300	27300	27300	27300	0
99	20231109	170700	503830000	27300	27300	27300	27300	0
100	20231109	170600	503830000	27300	27300	27300	27300	0
101	20231109	170500	503830000	27300	27300	27300	27300	0
102	20231109	170400	503830000	27300	27300	27300	27300	0
103	20231109	170300	503830000	27300	27300	27300	27300	0
104	20231109	170200	503830000	27300	27300	27300	27300	0
105	20231109	170100	503830000	27300	27300	27300	27300	0
106	20231109	170000	503830000	27300	27300	27300	27300	0
107	20231109	165900	503830000	27300	27300	27300	27300	0
108	20231109	165800	503830000	27300	27300	27300	27300	0
109	20231109	165700	503830000	27300	27300	27300	27300	0
110	20231109	165600	503830000	27300	27300	27300	27300	0
111	20231109	165500	503830000	27300	27300	27300	27300	0
112	20231109	165400	503830000	27300	27300	27300	27300	0
113	20231109	165300	503830000	27300	27300	27300	27300	0
114	20231109	165200	503830000	27300	27300	27300	27300	0
115	20231109	165100	503830000	27300	27300	27300	27300	0
116	20231109	165000	503830000	27300	27300	27300	27300	0
117	20231109	164900	503830000	27300	27300	27300	27300	0
118	20231109	164800	503830000	27300	27300	27300	27300	0
119	20231109	164700	503830000	27300	27300	27300	27300	0
120	20231109	164600	503830000	27300	27300	27300	27300	0
121	20231109	164500	503830000	27300	27300	27300	27300	0
122	20231109	164400	503830000	27300	27300	27300	27300	127
123	20231109	164300	503830000	27300	27300	27300	27300	0
124	20231109	164200	503830000	27300	27300	27300	27300	0
125	20231109	164100	503830000	27300	27300	27300	27300	0
126	20231109	164000	503830000	27300	27300	27300	27300	0
127	20231109	163900	503830000	27300	27300	27300	27300	0
128	20231109	163800	503830000	27300	27300	27300	27300	0
129	20231109	163700	503830000	27300	27300	27300	27300	0
130	20231109	163600	503830000	27300	27300	27300	27300	0
131	20231109	163500	503830000	27300	27300	27300	27300	0
132	20231109	163400	503830000	27300	27300	27300	27300	0
133	20231109	163300	503830000	27300	27300	27300	27300	0
134	20231109	163200	503830000	27300	27300	27300	27300	0
135	20231109	163100	503830000	27300	27300	27300	27300	0
136	20231109	163000	503830000	27300	27300	27300	27300	0
137	20231109	162900	503830000	27300	27300	27300	27300	0
138	20231109	162800	503830000	27300	27300	27300	27300	0
139	20231109	162700	503830000	27300	27300	27300	27300	0
140	20231109	162600	503830000	27300	27300	27300	27300	0
141	20231109	162500	503830000	27300	27300	27300	27300	0
142	20231109	162400	503830000	27300	27300	27300	27300	0
143	20231109	162300	503830000	27300	27300	27300	27300	0
144	20231109	162200	503830000	27300	27300	27300	27300	0
145	20231109	162100	503830000	27300	27300	27300	27300	0
146	20231109	162000	503830000	27300	27300	27300	27300	0
147	20231109	161900	503830000	27300	27300	27300	27300	0
148	20231109	161800	503830000	27300	27300	27300	27300	0
149	20231109	161700	503830000	27300	27300	27300	27300	0
150	20231109	161600	503830000	27300	27300	27300	27300	0
151	20231109	161500	503830000	27300	27300	27300	27300	0
152	20231109	161400	503830000	27300	27300	27300	27300	127
153	20231109	161300	503830000	27300	27300	27300	27300	0
154	20231109	161200	503830000	27300	27300	27300	27300	0
155	20231109	161100	503830000	27300	27300	27300	27300	0
156	20231109	161000	503830000	27300	27300	27300	27300	0
157	20231109	160900	503830000	27300	27300	27300	27300	0
158	20231109	160800	503830000	27300	27300	27300	27300	0
159	20231109	160700	503830000	27300	27300	27300	27300	0
160	20231109	160600	503830000	27300	27300	27300	27300	0
161	20231109	160500	503830000	27300	27300	27300	27300	0
162	20231109	160400	503830000	27300	27300	27300	27300	0
163	20231109	160300	503830000	27300	27300	27300	27300	0
164	20231109	160200	503830000	27300	27300	27300	27300	0
165	20231109	160100	503830000	27300	27300	27300	27300	0
166	20231109	160000	503830000	27300	27300	27300	27300	0
167	20231109	155900	503830000	27300	27300	27300	27300	0
168	20231109	155800	503830000	27300	27300	27300	27300	0
169	20231109	155700	503830000	27300	27300	27300	27300	0
170	20231109	155600	503830000	27300	27300	27300	27300	0
171	20231109	155500	503830000	27300	27300	27300	27300	0
172	20231109	155400	503830000	27300	27300	27300	27300	0
173	20231109	155300	503830000	27300	27300	27300	27300	0
174	20231109	155200	503830000	27300	27300	27300	27300	0
175	20231109	155100	503830000	27300	27300	27300	27300	0
176	20231109	155000	503830000	27300	27300	27300	27300	0
177	20231109	154900	503830000	27300	27300	27300	27300	0
178	20231109	154800	503830000	27300	27300	27300	27300	0
179	20231109	154700	503830000	27300	27300	27300	27300	0
180	20231109	154600	503830000	27300	27300	27300	27300	0
181	20231109	154500	503830000	27300	27300	27300	27300	0
182	20231109	154400	503830000	27300	27300	27300	27300	127
183	20231109	154300	503830000	27300	27300	27300	27300	0
184	20231109	154200	503830000	27300	27300	27300	27300	0
185	20231109	154100	503830000	27300	27300	27300	27300	0
186	20231109	154000	503830000	27300	27300	27300	27300	0
187	20231109	153900	503830000	27300	27300	27300	27300	0
188	20231109	153800	503830000	27300	27300	27300	27300	0
189	20231109	153700	503830000	27300	27300	27300	27300	0
190	20231109	153600	503830000	27300	27300	27300	27300	0
191	20231109	153500	503830000	27300	27300	27300	27300	0
192	20231109	153400	503830000	27300	27300	27300	27300	0
193	20231109	153300	503830000	27300	27300	27300	27300	0
194	20231109	153200	503830000	27300	27300	27300	27300	0
195	20231109	153100	503830000	27300	27300	27300	27300	0
196	20231109	153000	503830000	27300	27300	27300	27300	127
197	20231109	152900	500362900	27300	27300	27300	27300	0
198	20231109	152800	500362900	27300	27300	27300	27300	0
199	20231109	152700	500362900	27300	27300	27300	27300	0
200	20231109	152600	500362900	27300	27300	27300	27300	0
201	20231109	152500	500362900	27300	27300	27300	27300	0
202	20231109	152400	500362900	27300	27300	27300	27300	0
203	20231109	152300	500362900	27300	27300	27300	27300	0
204	20231109	152200	500362900	27300	27300	27300	27300	0
205	20231109	152100	500362900	27300	27300	27300	27300	0
206	20231109	152000	500362900	27300	27300	27300	27300	0
207	20231109	151900	500362900	27300	27300	27300	27300	55
208	20231109	151800	498861400	27300	27450	27450	27300	232
209	20231109	151700	492515900	27450	27450	27450	27450	35
210	20231109	151600	491555150	27450	27450	27450	27300	101
211	20231109	151500	488783300	27450	27450	27450	27450	65
212	20231109	151400	486999050	27450	27300	27450	27300	147
213	20231109	151300	482964900	27450	27400	27450	27300	67
214	20231109	151200	481128100	27400	27450	27450	27300	143
215	20231109	151100	477206700	27300	27400	27450	27300	104
216	20231109	151000	474355950	27400	27450	27450	27350	119
217	20231109	150900	471095800	27400	27400	27400	27300	240
218	20231109	150800	464531000	27400	27400	27400	27400	80
219	20231109	150700	462339000	27400	27300	27400	27300	126
220	20231109	150600	458886700	27350	27400	27400	27350	118
221	20231109	150500	455654700	27400	27450	27450	27300	231
222	20231109	150400	449330500	27300	27450	27450	27300	115
223	20231109	150300	446174650	27400	27400	27400	27400	98
224	20231109	150200	443489450	27450	27400	27450	27400	123
225	20231109	150100	440117250	27400	27400	27400	27400	134
226	20231109	150000	436445650	27400	27300	27400	27300	65
227	20231109	145900	434664850	27400	27400	27400	27400	136
228	20231109	145800	430938450	27400	27400	27400	27400	65
229	20231109	145700	429157450	27400	27400	27400	27400	130
230	20231109	145600	425595450	27400	27400	27400	27400	120
231	20231109	145500	422307450	27400	27400	27400	27350	78
232	20231109	145400	420173000	27400	27400	27400	27400	115
233	20231109	145300	417022000	27350	27400	27400	27350	98
234	20231109	145200	414338100	27400	27350	27400	27350	117
235	20231109	145100	411133200	27400	27400	27400	27400	115
236	20231109	145000	407982200	27400	27400	27400	27300	87
237	20231109	144900	405598500	27400	27400	27400	27400	108
238	20231109	144800	402639300	27400	27400	27400	27400	89
239	20231109	144700	400200700	27400	27400	27400	27400	123
240	20231109	144600	396830500	27350	27450	27450	27350	179
241	20231109	144500	391923150	27450	27400	27450	27400	177
242	20231109	144400	387071300	27450	27450	27450	27400	137
243	20231109	144300	383310700	27450	27450	27450	27400	65
244	20231109	144200	381526650	27450	27450	27450	27450	132
245	20231109	144100	377903250	27450	27450	27450	27450	122
246	20231109	144000	374554350	27400	27450	27450	27400	144
247	20231109	143900	370607100	27450	27400	27450	27400	101
248	20231109	143800	367834850	27400	27400	27450	27400	81
249	20231109	143700	365612900	27400	27400	27400	27400	113
250	20231109	143600	362516700	27400	27400	27400	27400	124
251	20231109	143500	359119100	27400	27400	27400	27400	184
252	20231109	143400	354077500	27400	27400	27400	27400	112
253	20231109	143300	351008700	27400	27400	27400	27400	91
254	20231109	143200	348515300	27400	27350	27400	27300	107
255	20231109	143100	345584150	27400	27400	27400	27400	140
256	20231109	143000	341748150	27400	27400	27400	27400	60
257	20231109	142900	340104150	27300	27400	27400	27300	164
258	20231109	142800	335612800	27350	27400	27400	27300	95
259	20231109	142700	333010400	27400	27400	27400	27300	143
260	20231109	142600	329095500	27400	27400	27400	27300	117
261	20231109	142500	325889800	27400	27400	27400	27300	86
262	20231109	142400	323534300	27400	27400	27400	27350	118
263	20231109	142300	320302900	27350	27350	27400	27350	102
264	20231109	142200	317509550	27400	27350	27400	27350	107
265	20231109	142100	314579850	27350	27300	27350	27300	759
266	20231109	142000	293848750	27300	27250	27300	27200	90
267	20231109	141900	291394850	27250	27250	27250	27250	108
268	20231109	141800	288451850	27250	27250	27250	27150	93
269	20231109	141700	285917700	27250	27250	27250	27250	109
270	20231109	141600	282947450	27250	27200	27250	27150	194
271	20231109	141500	277667750	27250	27250	27250	27250	65
272	20231109	141400	275896500	27200	27200	27200	27150	234
273	20231109	141300	269531750	27200	27200	27200	27150	189
274	20231109	141200	264395950	27200	27150	27200	27150	119
275	20231109	141100	261161350	27200	27150	27200	27150	151
276	20231109	141000	257058600	27150	27150	27150	26950	77
277	20231109	140900	254968600	27150	27150	27150	27150	120
278	20231109	140800	251710600	27150	27150	27150	26950	77
279	20231109	140700	249620850	27150	26950	27150	26950	125
280	20231109	140600	246228500	27150	27100	27150	27100	116
281	20231109	140500	243081100	27100	26950	27100	26950	233
282	20231109	140400	236777350	26950	27150	27150	26950	175
283	20231109	140300	232039950	27150	27050	27150	27000	993
284	20231109	140200	205156950	26950	27000	27050	26950	226
285	20231109	140100	199051500	27000	26950	27000	26950	109
286	20231109	140000	196112900	26850	26950	26950	26850	89
287	20231109	135900	193714450	26950	26950	26950	26900	398
288	20231109	135800	183005500	26950	26950	26950	26950	7
289	20231109	135700	182816850	27000	26950	27000	26950	21
290	20231109	135600	182250850	26900	26900	26900	26900	1
291	20231109	135500	182223950	27000	26900	27000	26900	2
292	20231109	135400	182170050	26900	26900	26900	26900	0
293	20231109	135300	182170050	26900	26900	26900	26900	1
294	20231109	135200	182143150	27000	27000	27000	27000	1
295	20231109	135100	182116150	26900	26900	26900	26900	1
296	20231109	135000	182089250	26900	26900	26900	26900	0
297	20231109	134900	182089250	26900	26900	26900	26900	1
298	20231109	134800	182062350	27000	27000	27000	27000	0
299	20231109	134700	182062350	27000	26900	27000	26900	2
300	20231109	134600	182008450	26900	26900	26900	26900	0
301	20231109	134500	182008450	26900	26900	26900	26900	0
302	20231109	134400	182008450	26900	26900	26900	26900	1
303	20231109	134300	181981550	26900	27000	27000	26900	2
304	20231109	134200	181927650	26900	26900	26900	26900	0
305	20231109	134100	181927650	26900	27000	27000	26900	4
306	20231109	134000	181819750	26950	26950	26950	26950	20
307	20231109	133900	181280750	26900	26900	26900	26900	1
308	20231109	133800	181253850	27000	26900	27000	26900	12
309	20231109	133700	180930050	26900	26900	26900	26900	1
310	20231109	133600	180903150	26900	26900	26900	26900	22
311	20231109	133500	180311350	26900	26900	26900	26900	1
312	20231109	133400	180284450	27000	27000	27000	27000	1
313	20231109	133300	180257450	26900	26900	26900	26900	1
314	20231109	133200	180230550	26900	26900	26900	26900	0
315	20231109	133100	180230550	26900	26900	26900	26900	1
316	20231109	133000	180203650	26950	26950	26950	26950	0
317	20231109	132900	180203650	26950	27000	27000	26950	2
318	20231109	132800	180149700	26950	26950	26950	26950	135
319	20231109	132700	176511450	26900	26950	26950	26900	16
320	20231109	132600	176080300	26950	26950	26950	26950	0
321	20231109	132500	176080300	26950	26900	26950	26900	2
322	20231109	132400	176026450	26900	26900	26900	26900	0
323	20231109	132300	176026450	26900	26950	26950	26900	21
324	20231109	132200	175460550	26950	26950	26950	26950	50
325	20231109	132100	174113050	26900	26900	26900	26900	1
326	20231109	132000	174086150	26950	26950	26950	26900	48
327	20231109	131900	172794700	26900	26900	26900	26900	3
328	20231109	131800	172714000	26900	26950	26950	26900	400
329	20231109	131700	161940050	26950	26950	26950	26950	0
330	20231109	131600	161940050	26950	26950	26950	26950	0
331	20231109	131500	161940050	26950	26950	26950	26950	0
332	20231109	131400	161940050	26950	26950	26950	26950	0
333	20231109	131300	161940050	26950	26950	26950	26950	164
334	20231109	131200	157520250	26950	26950	26950	26950	0
335	20231109	131100	157520250	26950	26950	26950	26950	0
336	20231109	131000	157520250	26950	26950	26950	26950	0
337	20231109	130900	157520250	26950	26950	26950	26950	0
338	20231109	130800	157520250	26950	26950	26950	26950	0
339	20231109	130700	157520250	26950	26950	26950	26950	0
340	20231109	130600	157520250	26950	26950	26950	26950	1
341	20231109	130500	157493300	26900	26900	26900	26900	14
342	20231109	130400	157116700	26950	26950	26950	26950	0
343	20231109	130300	157116700	26950	26950	26950	26950	0
344	20231109	130200	157116700	26950	26950	26950	26950	0
345	20231109	130100	157116700	26950	26950	26950	26950	0
346	20231109	130000	157116700	26950	26950	26950	26950	0
347	20231109	125900	157116700	26950	26950	26950	26950	114
348	20231109	125800	154044400	26950	26950	26950	26950	4
349	20231109	125700	153936600	26950	26950	26950	26950	0
350	20231109	125600	153936600	26950	26950	26950	26950	0
351	20231109	125500	153936600	26950	26950	26950	26950	188
352	20231109	125400	148870000	27000	27000	27000	27000	0
353	20231109	125300	148870000	27000	27000	27000	27000	0
354	20231109	125200	148870000	27000	27000	27000	27000	0
355	20231109	125100	148870000	27000	27000	27000	27000	0
356	20231109	125000	148870000	27000	27000	27000	27000	0
357	20231109	124900	148870000	27000	27000	27000	27000	20
358	20231109	124800	148330000	27000	27000	27000	27000	0
359	20231109	124700	148330000	27000	27000	27000	27000	0
360	20231109	124600	148330000	27000	27000	27000	27000	0
361	20231109	124500	148330000	27000	27000	27000	27000	0
362	20231109	124400	148330000	27000	27000	27000	27000	0
363	20231109	124300	148330000	27000	27000	27000	27000	0
364	20231109	124200	148330000	27000	27000	27000	27000	0
365	20231109	124100	148330000	27000	27000	27000	27000	0
366	20231109	124000	148330000	27000	27000	27000	27000	0
367	20231109	123900	148330000	27000	27000	27000	27000	5
368	20231109	123800	148195000	27000	27000	27000	27000	0
369	20231109	123700	148195000	27000	27000	27000	27000	0
370	20231109	123600	148195000	27000	27000	27000	27000	0
371	20231109	123500	148195000	27000	27000	27000	27000	0
372	20231109	123400	148195000	27000	27000	27000	27000	2
373	20231109	123300	148141000	27000	27000	27000	27000	0
374	20231109	123200	148141000	27000	27000	27000	27000	20
375	20231109	123100	147601000	26950	26950	26950	26950	0
376	20231109	123000	147601000	26950	26950	26950	26950	0
377	20231109	122900	147601000	26950	26950	26950	26950	0
378	20231109	122800	147601000	26950	26950	26950	26950	0
379	20231109	122700	147601000	26950	26950	26950	26950	0
380	20231109	122600	147601000	26950	26950	26950	26950	0
381	20231109	122500	147601000	26950	26950	26950	26950	0
382	20231109	122400	147601000	26950	26950	26950	26950	0
383	20231109	122300	147601000	26950	26950	26950	26950	0
384	20231109	122200	147601000	26950	26950	26950	26950	0
385	20231109	122100	147601000	26950	26950	26950	26950	0
386	20231109	122000	147601000	26950	26950	26950	26950	0
387	20231109	121900	147601000	26950	26950	26950	26950	0
388	20231109	121800	147601000	26950	26950	26950	26950	0
389	20231109	121700	147601000	26950	26950	26950	26950	0
390	20231109	121600	147601000	26950	26950	26950	26950	0
391	20231109	121500	147601000	26950	27000	27000	26950	33
392	20231109	121400	146710650	26950	26950	26950	26950	0
393	20231109	121300	146710650	26950	26950	26950	26950	0
394	20231109	121200	146710650	26950	26950	26950	26950	0
395	20231109	121100	146710650	26950	26950	26950	26950	0
396	20231109	121000	146710650	26950	26950	26950	26950	0
397	20231109	120900	146710650	26950	26900	26950	26900	96
398	20231109	120800	144128200	26900	26900	26900	26900	103
399	20231109	120700	141357500	26900	26900	26900	26900	1
400	20231109	120600	141330600	26950	26950	26950	26950	197
401	20231109	120500	136021450	27000	27000	27000	27000	0
402	20231109	120400	136021450	27000	27000	27000	27000	0
403	20231109	120300	136021450	27000	27000	27000	27000	4
404	20231109	120200	135913450	27000	27000	27000	27000	0
405	20231109	120100	135913450	27000	27000	27000	27000	0
406	20231109	120000	135913450	27000	27000	27000	27000	0
407	20231109	115900	135913450	27000	27000	27000	27000	0
408	20231109	115800	135913450	27000	27000	27000	27000	21
409	20231109	115700	135346450	26950	26950	26950	26950	0
410	20231109	115600	135346450	26950	26950	26950	26950	0
411	20231109	115500	135346450	26950	26950	26950	26950	1
412	20231109	115400	135319500	26950	26950	26950	26950	89
413	20231109	115300	132920950	27000	27000	27000	27000	0
414	20231109	115200	132920950	27000	27000	27000	27000	0
415	20231109	115100	132920950	27000	27000	27000	27000	0
416	20231109	115000	132920950	27000	27000	27000	27000	1
417	20231109	114900	132893950	27000	27000	27000	27000	0
418	20231109	114800	132893950	27000	27000	27000	27000	0
419	20231109	114700	132893950	27000	27000	27000	27000	0
420	20231109	114600	132893950	27000	27000	27000	27000	2
421	20231109	114500	132839950	27000	27000	27000	27000	0
422	20231109	114400	132839950	27000	27000	27000	27000	0
423	20231109	114300	132839950	27000	27050	27050	27000	201
424	20231109	114200	127408700	27100	27100	27100	27100	10
425	20231109	114100	127137700	27100	27100	27100	27100	22
426	20231109	114000	126541500	27100	27100	27100	27100	2
427	20231109	113900	126487300	27100	27100	27100	27100	0
428	20231109	113800	126487300	27100	27100	27100	27100	0
429	20231109	113700	126487300	27100	27100	27100	27100	0
430	20231109	113600	126487300	27100	27100	27100	27100	0
431	20231109	113500	126487300	27100	27100	27100	27100	0
432	20231109	113400	126487300	27100	27100	27100	27100	0
433	20231109	113300	126487300	27100	27100	27100	27100	0
434	20231109	113200	126487300	27100	27100	27100	27100	5
435	20231109	113100	126351800	27100	27100	27100	27100	0
436	20231109	113000	126351800	27100	27100	27100	27100	3
437	20231109	112900	126270500	27100	27100	27100	27100	1
438	20231109	112800	126243400	27100	27100	27100	27100	0
439	20231109	112700	126243400	27100	27100	27100	27100	0
440	20231109	112600	126243400	27100	27100	27100	27100	1
441	20231109	112500	126216300	27100	27100	27100	27100	0
442	20231109	112400	126216300	27100	27100	27100	27100	21
443	20231109	112300	125647200	27050	27050	27050	27050	0
444	20231109	112200	125647200	27050	27050	27050	27050	23
445	20231109	112100	125025050	27100	27100	27100	27100	0
446	20231109	112000	125025050	27100	27050	27100	27050	38
447	20231109	111900	123997000	27000	27000	27000	27000	0
448	20231109	111800	123997000	27000	27000	27000	27000	0
449	20231109	111700	123997000	27000	27000	27000	27000	0
450	20231109	111600	123997000	27000	27000	27000	27000	109
451	20231109	111500	121054000	27050	27050	27050	27050	200
452	20231109	111400	115644000	27050	27050	27050	27050	5
453	20231109	111300	115508750	27200	27200	27200	27200	0
454	20231109	111200	115508750	27200	27200	27200	27200	0
455	20231109	111100	115508750	27200	27200	27200	27200	0
456	20231109	111000	115508750	27200	27200	27200	27200	2
457	20231109	110900	115454350	27200	27200	27200	27200	0
458	20231109	110800	115454350	27200	27200	27200	27200	1
459	20231109	110700	115427150	27200	27200	27200	27200	23
460	20231109	110600	114801550	27200	27200	27200	27200	5
461	20231109	110500	114665550	27200	27200	27200	27200	0
462	20231109	110400	114665550	27200	27200	27200	27200	0
463	20231109	110300	114665550	27200	27200	27200	27200	1
464	20231109	110200	114638350	27200	27200	27200	27200	0
465	20231109	110100	114638350	27200	27200	27200	27200	0
466	20231109	110000	114638350	27200	27200	27200	27200	0
467	20231109	105900	114638350	27200	27200	27200	27200	0
468	20231109	105800	114638350	27200	27200	27200	27200	0
469	20231109	105700	114638350	27200	27200	27200	27200	0
470	20231109	105600	114638350	27200	27200	27200	27200	1
471	20231109	105500	114611150	27200	27200	27200	27200	0
472	20231109	105400	114611150	27200	27200	27200	27200	5
473	20231109	105300	114475150	27200	27200	27200	27200	0
474	20231109	105200	114475150	27200	27200	27200	27200	0
475	20231109	105100	114475150	27200	27150	27200	27150	6
476	20231109	105000	114312000	27200	27200	27200	27200	21
477	20231109	104900	113740800	27150	27150	27150	27150	4
478	20231109	104800	113632200	27150	27150	27150	27150	14
479	20231109	104700	113252100	27150	27150	27150	27150	0
480	20231109	104600	113252100	27150	27150	27150	27150	0
481	20231109	104500	113252100	27150	27150	27150	27150	0
482	20231109	104400	113252100	27150	27150	27150	27150	0
483	20231109	104300	113252100	27150	27150	27150	27150	2
484	20231109	104200	113197800	27150	27150	27150	27150	5
485	20231109	104100	113062050	27100	27100	27100	27100	0
486	20231109	104000	113062050	27100	27100	27100	27100	0
487	20231109	103900	113062050	27100	27100	27100	27100	33
488	20231109	103800	112167750	27100	27100	27100	27100	150
489	20231109	103700	108102750	27100	27100	27100	27100	0
490	20231109	103600	108102750	27100	27100	27100	27100	0
491	20231109	103500	108102750	27100	27100	27100	27100	0
492	20231109	103400	108102750	27100	27100	27100	27100	0
493	20231109	103300	108102750	27100	27100	27100	27100	29
494	20231109	103200	107316850	27100	27100	27100	27100	0
495	20231109	103100	107316850	27100	27100	27100	27100	0
496	20231109	103000	107316850	27100	27100	27100	27100	41
497	20231109	102900	106205750	27100	27100	27100	27100	0
498	20231109	102800	106205750	27100	27050	27100	27050	161
499	20231109	102700	101848850	27000	27000	27000	27000	0
500	20231109	102600	101848850	27000	27000	27000	27000	0
501	20231109	102500	101848850	27000	27000	27000	27000	1
502	20231109	102400	101821850	27000	27000	27000	27000	0
503	20231109	102300	101821850	27000	27000	27000	27000	0
504	20231109	102200	101821850	27000	27000	27000	27000	113
505	20231109	102100	98770850	27000	27000	27000	27000	0
506	20231109	102000	98770850	27000	27000	27000	27000	1
507	20231109	101900	98743850	27000	27000	27000	27000	0
508	20231109	101800	98743850	27000	27000	27000	27000	3
509	20231109	101700	98662850	26950	26950	26950	26950	0
510	20231109	101600	98662850	26950	27000	27000	26950	91
511	20231109	101500	96208850	27000	27000	27000	27000	0
512	20231109	101400	96208850	27000	27000	27000	27000	2
513	20231109	101300	96154850	27000	27000	27000	27000	1
514	20231109	101200	96127850	27000	27000	27000	27000	1
515	20231109	101100	96100850	27000	27000	27000	27000	0
516	20231109	101000	96100850	27000	27000	27000	27000	0
517	20231109	100900	96100850	27000	27000	27000	27000	0
518	20231109	100800	96100850	27000	27000	27000	27000	115
519	20231109	100700	92995850	26950	26950	26950	26950	0
520	20231109	100600	92995850	26950	26950	26950	26950	0
521	20231109	100500	92995850	26950	26950	26950	26950	0
522	20231109	100400	92995850	26950	26950	26950	26950	2
523	20231109	100300	92941950	26950	26950	26950	26950	0
524	20231109	100200	92941950	26950	26950	26950	26950	0
525	20231109	100100	92941950	26950	26950	26950	26950	0
526	20231109	100000	92941950	26950	26950	26950	26950	9
527	20231109	095900	92699400	27050	27000	27050	27000	22
528	20231109	095800	92105050	27000	27000	27000	27000	1
529	20231109	095700	92078050	27000	27000	27000	27000	0
530	20231109	095600	92078050	27000	27000	27000	27000	0
531	20231109	095500	92078050	27000	27000	27000	27000	0
532	20231109	095400	92078050	27000	27000	27000	27000	4
533	20231109	095300	91970050	26950	26950	26950	26950	57
534	20231109	095200	90433900	26950	26950	26950	26950	10
535	20231109	095100	90164400	26900	26950	26950	26900	212
536	20231109	095000	84458400	26950	26950	26950	26950	0
537	20231109	094900	84458400	26950	26950	26950	26950	0
538	20231109	094800	84458400	26950	26950	26950	26950	0
539	20231109	094700	84458400	26950	26950	26950	26950	0
540	20231109	094600	84458400	26950	26950	26950	26950	4
541	20231109	094500	84350600	26900	26900	26900	26900	0
542	20231109	094400	84350600	26900	26900	26900	26900	0
543	20231109	094300	84350600	26900	26900	26900	26900	0
544	20231109	094200	84350600	26900	26900	26900	26900	0
545	20231109	094100	84350600	26900	26900	26900	26900	0
546	20231109	094000	84350600	26900	26900	26900	26900	0
547	20231109	093900	84350600	26900	26900	26900	26900	200
548	20231109	093800	78970600	26900	26950	26950	26900	572
549	20231109	093700	63583500	26950	26950	26950	26950	636
550	20231109	093600	46443300	26900	26950	26950	26900	410
551	20231109	093500	35395100	26950	26950	26950	26950	9
552	20231109	093400	35152550	27100	27100	27100	27100	1
553	20231109	093300	35125450	27100	27100	27100	27100	1
554	20231109	093200	35098350	26950	27000	27100	26950	45
555	20231109	093100	33883600	27000	27000	27000	27000	10
556	20231109	093000	33613600	27050	27150	27150	27050	472
557	20231109	092900	20824350	27100	27100	27100	27100	0
558	20231109	092800	20824350	27100	27150	27150	27100	228
559	20231109	092700	14634650	27200	27200	27200	27200	0
560	20231109	092600	14634650	27200	27200	27200	27200	10
561	20231109	092500	14362650	27150	27150	27150	27150	2
562	20231109	092400	14308350	27100	27100	27100	27100	0
563	20231109	092300	14308350	27100	27100	27100	27100	0
564	20231109	092200	14308350	27100	27100	27100	27100	1
565	20231109	092100	14281250	27100	27100	27100	27100	1
566	20231109	092000	14254150	27100	27100	27100	27100	0
567	20231109	091900	14254150	27100	27100	27100	27100	0
568	20231109	091800	14254150	27100	27100	27100	27100	1
569	20231109	091700	14227050	27050	27050	27050	27050	3
570	20231109	091600	14145900	27050	27050	27050	27050	5
571	20231109	091500	14010650	27050	27000	27050	27000	123
572	20231109	091400	10689600	27000	27000	27000	27000	39
573	20231109	091300	9636600	27000	27000	27000	27000	0
574	20231109	091200	9636600	27000	27000	27000	27000	0
575	20231109	091100	9636600	27000	27000	27000	27000	11
576	20231109	091000	9339600	27000	27000	27000	27000	238
577	20231109	090900	2913600	27000	27000	27000	27000	0
578	20231109	090800	2913600	27000	27000	27000	27000	0
579	20231109	090700	2913600	27000	27000	27000	27000	16
580	20231109	090600	2481600	27000	27000	27000	27000	0
581	20231109	090500	2481600	27000	27000	27000	27000	55
582	20231109	090400	996600	27000	27000	27000	27000	1
583	20231109	090300	969600	27000	27000	27000	27000	4
584	20231109	090200	861600	27000	27000	27000	27000	8
585	20231109	090100	645600	26900	26900	26900	26900	0
586	20231109	090000	645600	26900	26900	26900	26900	24