KissMeData/008490/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184800	131637700	27300	27300	27300	27300	18
3	20231122	184700	131637700	27300	27300	27300	27300	0
4	20231122	184600	131637700	27300	27300	27300	27300	0
5	20231122	184500	131637700	27300	27300	27300	27300	0
6	20231122	184400	131637700	27300	27300	27300	27300	0
7	20231122	184300	131637700	27300	27300	27300	27300	0
8	20231122	184200	131637700	27300	27300	27300	27300	0
9	20231122	184100	131637700	27300	27300	27300	27300	0
10	20231122	184000	131637700	27300	27300	27300	27300	0
11	20231122	183900	131637700	27300	27300	27300	27300	0
12	20231122	183800	131637700	27300	27300	27300	27300	0
13	20231122	183700	131637700	27300	27300	27300	27300	0
14	20231122	183600	131637700	27300	27300	27300	27300	0
15	20231122	183500	131637700	27300	27300	27300	27300	0
16	20231122	183400	131637700	27300	27300	27300	27300	0
17	20231122	183300	131637700	27300	27300	27300	27300	0
18	20231122	183200	131637700	27300	27300	27300	27300	0
19	20231122	183100	131637700	27300	27300	27300	27300	0
20	20231122	183000	131637700	27300	27300	27300	27300	0
21	20231122	182900	131637700	27300	27300	27300	27300	0
22	20231122	182800	131637700	27300	27300	27300	27300	0
23	20231122	182700	131637700	27300	27300	27300	27300	0
24	20231122	182600	131637700	27300	27300	27300	27300	0
25	20231122	182500	131637700	27300	27300	27300	27300	0
26	20231122	182400	131637700	27300	27300	27300	27300	0
27	20231122	182300	131637700	27300	27300	27300	27300	0
28	20231122	182200	131637700	27300	27300	27300	27300	0
29	20231122	182100	131637700	27300	27300	27300	27300	0
30	20231122	182000	131637700	27300	27300	27300	27300	0
31	20231122	181900	131637700	27300	27300	27300	27300	0
32	20231122	181800	131637700	27300	27300	27300	27300	18
33	20231122	181700	131637700	27300	27300	27300	27300	0
34	20231122	181600	131637700	27300	27300	27300	27300	0
35	20231122	181500	131637700	27300	27300	27300	27300	0
36	20231122	181400	131637700	27300	27300	27300	27300	0
37	20231122	181300	131637700	27300	27300	27300	27300	0
38	20231122	181200	131637700	27300	27300	27300	27300	0
39	20231122	181100	131637700	27300	27300	27300	27300	0
40	20231122	181000	131637700	27300	27300	27300	27300	0
41	20231122	180900	131637700	27300	27300	27300	27300	0
42	20231122	180800	131637700	27300	27300	27300	27300	0
43	20231122	180700	131637700	27300	27300	27300	27300	0
44	20231122	180600	131637700	27300	27300	27300	27300	0
45	20231122	180500	131637700	27300	27300	27300	27300	0
46	20231122	180400	131637700	27300	27300	27300	27300	0
47	20231122	180300	131637700	27300	27300	27300	27300	0
48	20231122	180200	131637700	27300	27300	27300	27300	0
49	20231122	180100	131637700	27300	27300	27300	27300	0
50	20231122	180000	131637700	27300	27300	27300	27300	0
51	20231122	175900	131637700	27300	27300	27300	27300	0
52	20231122	175800	131637700	27300	27300	27300	27300	0
53	20231122	175700	131637700	27300	27300	27300	27300	0
54	20231122	175600	131637700	27300	27300	27300	27300	0
55	20231122	175500	131637700	27300	27300	27300	27300	0
56	20231122	175400	131637700	27300	27300	27300	27300	0
57	20231122	175300	131637700	27300	27300	27300	27300	0
58	20231122	175200	131637700	27300	27300	27300	27300	0
59	20231122	175100	131637700	27300	27300	27300	27300	0
60	20231122	175000	131637700	27300	27300	27300	27300	0
61	20231122	174900	131637700	27300	27300	27300	27300	0
62	20231122	174800	131637700	27300	27300	27300	27300	18
63	20231122	174700	131637700	27300	27300	27300	27300	0
64	20231122	174600	131637700	27300	27300	27300	27300	0
65	20231122	174500	131637700	27300	27300	27300	27300	0
66	20231122	174400	131637700	27300	27300	27300	27300	0
67	20231122	174300	131637700	27300	27300	27300	27300	0
68	20231122	174200	131637700	27300	27300	27300	27300	0
69	20231122	174100	131637700	27300	27300	27300	27300	0
70	20231122	174000	131637700	27300	27300	27300	27300	0
71	20231122	173900	131637700	27300	27300	27300	27300	0
72	20231122	173800	131637700	27300	27300	27300	27300	0
73	20231122	173700	131637700	27300	27300	27300	27300	0
74	20231122	173600	131637700	27300	27300	27300	27300	0
75	20231122	173500	131637700	27300	27300	27300	27300	0
76	20231122	173400	131637700	27300	27300	27300	27300	0
77	20231122	173300	131637700	27300	27300	27300	27300	0
78	20231122	173200	131637700	27300	27300	27300	27300	0
79	20231122	173100	131637700	27300	27300	27300	27300	0
80	20231122	173000	131637700	27300	27300	27300	27300	0
81	20231122	172900	131637700	27300	27300	27300	27300	0
82	20231122	172800	131637700	27300	27300	27300	27300	0
83	20231122	172700	131637700	27300	27300	27300	27300	0
84	20231122	172600	131637700	27300	27300	27300	27300	0
85	20231122	172500	131637700	27300	27300	27300	27300	0
86	20231122	172400	131637700	27300	27300	27300	27300	0
87	20231122	172300	131637700	27300	27300	27300	27300	0
88	20231122	172200	131637700	27300	27300	27300	27300	0
89	20231122	172100	131637700	27300	27300	27300	27300	0
90	20231122	172000	131637700	27300	27300	27300	27300	0
91	20231122	171900	131637700	27300	27300	27300	27300	0
92	20231122	171800	131637700	27300	27300	27300	27300	18
93	20231122	171700	131637700	27300	27300	27300	27300	0
94	20231122	171600	131637700	27300	27300	27300	27300	0
95	20231122	171500	131637700	27300	27300	27300	27300	0
96	20231122	171400	131637700	27300	27300	27300	27300	0
97	20231122	171300	131637700	27300	27300	27300	27300	0
98	20231122	171200	131637700	27300	27300	27300	27300	0
99	20231122	171100	131637700	27300	27300	27300	27300	0
100	20231122	171000	131637700	27300	27300	27300	27300	0
101	20231122	170900	131637700	27300	27300	27300	27300	0
102	20231122	170800	131637700	27300	27300	27300	27300	0
103	20231122	170700	131637700	27300	27300	27300	27300	0
104	20231122	170600	131637700	27300	27300	27300	27300	0
105	20231122	170500	131637700	27300	27300	27300	27300	0
106	20231122	170400	131637700	27300	27300	27300	27300	0
107	20231122	170300	131637700	27300	27300	27300	27300	0
108	20231122	170200	131637700	27300	27300	27300	27300	0
109	20231122	170100	131637700	27300	27300	27300	27300	0
110	20231122	170000	131637700	27300	27300	27300	27300	0
111	20231122	165900	131637700	27300	27300	27300	27300	0
112	20231122	165800	131637700	27300	27300	27300	27300	0
113	20231122	165700	131637700	27300	27300	27300	27300	0
114	20231122	165600	131637700	27300	27300	27300	27300	0
115	20231122	165500	131637700	27300	27300	27300	27300	0
116	20231122	165400	131637700	27300	27300	27300	27300	0
117	20231122	165300	131637700	27300	27300	27300	27300	0
118	20231122	165200	131637700	27300	27300	27300	27300	0
119	20231122	165100	131637700	27300	27300	27300	27300	0
120	20231122	165000	131637700	27300	27300	27300	27300	0
121	20231122	164900	131637700	27300	27300	27300	27300	0
122	20231122	164800	131637700	27300	27300	27300	27300	18
123	20231122	164700	131637700	27300	27300	27300	27300	0
124	20231122	164600	131637700	27300	27300	27300	27300	0
125	20231122	164500	131637700	27300	27300	27300	27300	0
126	20231122	164400	131637700	27300	27300	27300	27300	0
127	20231122	164300	131637700	27300	27300	27300	27300	0
128	20231122	164200	131637700	27300	27300	27300	27300	0
129	20231122	164100	131637700	27300	27300	27300	27300	0
130	20231122	164000	131637700	27300	27300	27300	27300	0
131	20231122	163900	131637700	27300	27300	27300	27300	0
132	20231122	163800	131637700	27300	27300	27300	27300	0
133	20231122	163700	131637700	27300	27300	27300	27300	0
134	20231122	163600	131637700	27300	27300	27300	27300	0
135	20231122	163500	131637700	27300	27300	27300	27300	0
136	20231122	163400	131637700	27300	27300	27300	27300	0
137	20231122	163300	131637700	27300	27300	27300	27300	0
138	20231122	163200	131637700	27300	27300	27300	27300	0
139	20231122	163100	131637700	27300	27300	27300	27300	0
140	20231122	163000	131637700	27300	27300	27300	27300	0
141	20231122	162900	131637700	27300	27300	27300	27300	0
142	20231122	162800	131637700	27300	27300	27300	27300	0
143	20231122	162700	131637700	27300	27300	27300	27300	0
144	20231122	162600	131637700	27300	27300	27300	27300	0
145	20231122	162500	131637700	27300	27300	27300	27300	0
146	20231122	162400	131637700	27300	27300	27300	27300	0
147	20231122	162300	131637700	27300	27300	27300	27300	0
148	20231122	162200	131637700	27300	27300	27300	27300	0
149	20231122	162100	131637700	27300	27300	27300	27300	0
150	20231122	162000	131637700	27300	27300	27300	27300	0
151	20231122	161900	131637700	27300	27300	27300	27300	0
152	20231122	161800	131637700	27300	27300	27300	27300	18
153	20231122	161700	131637700	27300	27300	27300	27300	0
154	20231122	161600	131637700	27300	27300	27300	27300	0
155	20231122	161500	131637700	27300	27300	27300	27300	0
156	20231122	161400	131637700	27300	27300	27300	27300	0
157	20231122	161300	131637700	27300	27300	27300	27300	0
158	20231122	161200	131637700	27300	27300	27300	27300	0
159	20231122	161100	131637700	27300	27300	27300	27300	0
160	20231122	161000	131637700	27300	27300	27300	27300	0
161	20231122	160900	131637700	27300	27300	27300	27300	0
162	20231122	160800	131637700	27300	27300	27300	27300	0
163	20231122	160700	131637700	27300	27300	27300	27300	0
164	20231122	160600	131637700	27300	27300	27300	27300	0
165	20231122	160500	131637700	27300	27300	27300	27300	0
166	20231122	160400	131637700	27300	27300	27300	27300	0
167	20231122	160300	131637700	27300	27300	27300	27300	0
168	20231122	160200	131637700	27300	27300	27300	27300	0
169	20231122	160100	131637700	27300	27300	27300	27300	0
170	20231122	160000	131637700	27300	27300	27300	27300	0
171	20231122	155900	131637700	27300	27300	27300	27300	0
172	20231122	155800	131637700	27300	27300	27300	27300	0
173	20231122	155700	131637700	27300	27300	27300	27300	0
174	20231122	155600	131637700	27300	27300	27300	27300	0
175	20231122	155500	131637700	27300	27300	27300	27300	0
176	20231122	155400	131637700	27300	27300	27300	27300	0
177	20231122	155300	131637700	27300	27300	27300	27300	0
178	20231122	155200	131637700	27300	27300	27300	27300	0
179	20231122	155100	131637700	27300	27300	27300	27300	0
180	20231122	155000	131637700	27300	27300	27300	27300	0
181	20231122	154900	131637700	27300	27300	27300	27300	0
182	20231122	154800	131637700	27300	27300	27300	27300	18
183	20231122	154700	131637700	27300	27300	27300	27300	0
184	20231122	154600	131637700	27300	27300	27300	27300	0
185	20231122	154500	131637700	27300	27300	27300	27300	0
186	20231122	154400	131637700	27300	27300	27300	27300	0
187	20231122	154300	131637700	27300	27300	27300	27300	0
188	20231122	154200	131637700	27300	27300	27300	27300	0
189	20231122	154100	131637700	27300	27300	27300	27300	0
190	20231122	154000	131637700	27300	27300	27300	27300	0
191	20231122	153900	131637700	27300	27300	27300	27300	0
192	20231122	153800	131637700	27300	27300	27300	27300	0
193	20231122	153700	131637700	27300	27300	27300	27300	0
194	20231122	153600	131637700	27300	27300	27300	27300	0
195	20231122	153500	131637700	27300	27300	27300	27300	0
196	20231122	153400	131637700	27300	27300	27300	27300	0
197	20231122	153300	131637700	27300	27300	27300	27300	0
198	20231122	153200	131637700	27300	27300	27300	27300	0
199	20231122	153100	131637700	27300	27300	27300	27300	0
200	20231122	153000	131637700	27300	27300	27300	27300	18
201	20231122	152900	131146300	27250	27250	27250	27250	0
202	20231122	152800	131146300	27250	27250	27250	27250	0
203	20231122	152700	131146300	27250	27250	27250	27250	0
204	20231122	152600	131146300	27250	27250	27250	27250	0
205	20231122	152500	131146300	27250	27250	27250	27250	0
206	20231122	152400	131146300	27250	27250	27250	27250	0
207	20231122	152300	131146300	27250	27250	27250	27250	0
208	20231122	152200	131146300	27250	27250	27250	27250	0
209	20231122	152100	131146300	27250	27250	27250	27250	0
210	20231122	152000	131146300	27250	27250	27250	27250	0
211	20231122	151900	131146300	27250	27250	27250	27250	2
212	20231122	151800	131091800	27250	27250	27250	27250	5
213	20231122	151700	130955550	27200	27200	27250	27200	5
214	20231122	151600	130819400	27250	27250	27250	27250	0
215	20231122	151500	130819400	27250	27250	27250	27250	101
216	20231122	151400	128067150	27200	27200	27200	27200	1
217	20231122	151300	128039950	27250	27250	27250	27250	2
218	20231122	151200	127985450	27200	27200	27200	27200	2
219	20231122	151100	127931050	27250	27250	27250	27250	5
220	20231122	151000	127794800	27200	27200	27200	27200	0
221	20231122	150900	127794800	27200	27250	27250	27200	2
222	20231122	150800	127740350	27250	27250	27250	27250	0
223	20231122	150700	127740350	27250	27200	27250	27200	2
224	20231122	150600	127685900	27200	27250	27250	27200	2
225	20231122	150500	127631450	27200	27200	27200	27200	0
226	20231122	150400	127631450	27200	27250	27250	27200	3
227	20231122	150300	127549750	27250	27250	27250	27250	0
228	20231122	150200	127549750	27250	27250	27250	27200	15
229	20231122	150100	127141050	27200	27200	27200	27200	0
230	20231122	150000	127141050	27200	27200	27200	27200	2
231	20231122	145900	127086650	27250	27250	27250	27250	0
232	20231122	145800	127086650	27250	27250	27250	27250	0
233	20231122	145700	127086650	27250	27250	27250	27250	0
234	20231122	145600	127086650	27250	27250	27250	27250	0
235	20231122	145500	127086650	27250	27250	27250	27250	0
236	20231122	145400	127086650	27250	27250	27250	27250	6
237	20231122	145300	126923150	27250	27250	27250	27250	0
238	20231122	145200	126923150	27250	27250	27250	27250	3
239	20231122	145100	126841400	27200	27200	27200	27200	1
240	20231122	145000	126814200	27250	27250	27250	27250	111
241	20231122	144900	123789450	27250	27250	27250	27250	1
242	20231122	144800	123762200	27250	27250	27250	27250	0
243	20231122	144700	123762200	27250	27250	27250	27250	78
244	20231122	144600	121636700	27300	27300	27300	27300	0
245	20231122	144500	121636700	27300	27300	27300	27300	4
246	20231122	144400	121527500	27300	27300	27300	27300	0
247	20231122	144300	121527500	27300	27300	27300	27300	0
248	20231122	144200	121527500	27300	27300	27300	27300	0
249	20231122	144100	121527500	27300	27300	27300	27300	1
250	20231122	144000	121500200	27300	27300	27300	27300	0
251	20231122	143900	121500200	27300	27300	27300	27300	0
252	20231122	143800	121500200	27300	27300	27300	27300	1
253	20231122	143700	121472900	27300	27300	27300	27300	0
254	20231122	143600	121472900	27300	27300	27300	27300	0
255	20231122	143500	121472900	27300	27300	27300	27300	0
256	20231122	143400	121472900	27300	27300	27300	27300	1
257	20231122	143300	121445600	27300	27300	27300	27300	0
258	20231122	143200	121445600	27300	27300	27300	27300	5
259	20231122	143100	121309100	27300	27300	27300	27300	5
260	20231122	143000	121172600	27300	27300	27300	27300	0
261	20231122	142900	121172600	27300	27300	27300	27300	37
262	20231122	142800	120162500	27350	27350	27350	27350	0
263	20231122	142700	120162500	27350	27350	27350	27350	0
264	20231122	142600	120162500	27350	27300	27350	27300	14
265	20231122	142500	119780250	27350	27350	27350	27350	1
266	20231122	142400	119752900	27350	27350	27350	27350	0
267	20231122	142300	119752900	27350	27350	27350	27350	0
268	20231122	142200	119752900	27350	27350	27350	27350	1
269	20231122	142100	119725550	27300	27300	27300	27300	0
270	20231122	142000	119725550	27300	27300	27300	27300	0
271	20231122	141900	119725550	27300	27300	27300	27300	10
272	20231122	141800	119452550	27300	27300	27300	27300	4
273	20231122	141700	119343350	27300	27300	27300	27300	10
274	20231122	141600	119070350	27350	27350	27350	27350	1
275	20231122	141500	119043000	27350	27350	27350	27300	8
276	20231122	141400	118824250	27350	27350	27350	27350	0
277	20231122	141300	118824250	27350	27350	27350	27350	8
278	20231122	141200	118605450	27300	27300	27300	27300	0
279	20231122	141100	118605450	27300	27300	27300	27300	0
280	20231122	141000	118605450	27300	27300	27300	27300	0
281	20231122	140900	118605450	27300	27300	27300	27300	0
282	20231122	140800	118605450	27300	27300	27300	27300	0
283	20231122	140700	118605450	27300	27300	27300	27300	34
284	20231122	140600	117677250	27350	27350	27350	27350	0
285	20231122	140500	117677250	27350	27350	27350	27350	0
286	20231122	140400	117677250	27350	27350	27350	27350	5
287	20231122	140300	117540500	27350	27350	27350	27350	37
288	20231122	140200	116528550	27300	27300	27300	27300	0
289	20231122	140100	116528550	27300	27300	27300	27300	0
290	20231122	140000	116528550	27300	27300	27300	27300	10
291	20231122	135900	116255550	27300	27300	27300	27300	0
292	20231122	135800	116255550	27300	27300	27300	27300	0
293	20231122	135700	116255550	27300	27300	27300	27300	0
294	20231122	135600	116255550	27300	27300	27300	27300	0
295	20231122	135500	116255550	27300	27300	27300	27300	4
296	20231122	135400	116146350	27300	27300	27300	27300	1
297	20231122	135300	116119050	27300	27300	27300	27300	33
298	20231122	135200	115218150	27300	27300	27300	27300	0
299	20231122	135100	115218150	27300	27300	27300	27300	0
300	20231122	135000	115218150	27300	27300	27300	27300	0
301	20231122	134900	115218150	27300	27300	27300	27300	0
302	20231122	134800	115218150	27300	27300	27300	27300	4
303	20231122	134700	115108950	27350	27350	27350	27350	0
304	20231122	134600	115108950	27350	27350	27350	27350	1
305	20231122	134500	115081600	27350	27350	27350	27350	1
306	20231122	134400	115054250	27350	27350	27350	27350	0
307	20231122	134300	115054250	27350	27350	27350	27350	1
308	20231122	134200	115026900	27200	27200	27200	27200	0
309	20231122	134100	115026900	27200	27200	27200	27200	0
310	20231122	134000	115026900	27200	27200	27200	27200	0
311	20231122	133900	115026900	27200	27200	27200	27200	0
312	20231122	133800	115026900	27200	27200	27200	27200	0
313	20231122	133700	115026900	27200	27200	27200	27200	0
314	20231122	133600	115026900	27200	27200	27200	27200	0
315	20231122	133500	115026900	27200	27200	27200	27200	0
316	20231122	133400	115026900	27200	27200	27200	27200	0
317	20231122	133300	115026900	27200	27200	27200	27200	10
318	20231122	133200	114754900	27200	27200	27200	27200	0
319	20231122	133100	114754900	27200	27200	27200	27200	0
320	20231122	133000	114754900	27200	27200	27200	27200	0
321	20231122	132900	114754900	27200	27350	27350	27200	150
322	20231122	132800	110671900	27350	27350	27350	27350	0
323	20231122	132700	110671900	27350	27300	27350	27300	5
324	20231122	132600	110535200	27350	27350	27350	27350	0
325	20231122	132500	110535200	27350	27350	27350	27350	0
326	20231122	132400	110535200	27350	27350	27350	27350	5
327	20231122	132300	110398450	27350	27350	27350	27350	3
328	20231122	132200	110316400	27350	27350	27350	27350	2
329	20231122	132100	110261700	27350	27350	27350	27350	0
330	20231122	132000	110261700	27350	27350	27350	27350	3
331	20231122	131900	110179650	27350	27350	27350	27350	0
332	20231122	131800	110179650	27350	27350	27350	27350	2
333	20231122	131700	110124950	27300	27300	27300	27300	20
334	20231122	131600	109578950	27300	27300	27300	27300	0
335	20231122	131500	109578950	27300	27300	27300	27300	0
336	20231122	131400	109578950	27300	27300	27300	27300	0
337	20231122	131300	109578950	27300	27300	27300	27300	20
338	20231122	131200	109032950	27300	27300	27300	27300	0
339	20231122	131100	109032950	27300	27300	27300	27300	9
340	20231122	131000	108787250	27300	27300	27300	27300	0
341	20231122	130900	108787250	27300	27350	27350	27300	16
342	20231122	130800	108350350	27350	27350	27350	27350	5
343	20231122	130700	108213600	27350	27350	27350	27350	1
344	20231122	130600	108186250	27350	27350	27350	27350	1
345	20231122	130500	108158900	27350	27350	27350	27350	2
346	20231122	130400	108104200	27300	27350	27350	27300	3
347	20231122	130300	108022250	27350	27350	27350	27350	1
348	20231122	130200	107994900	27300	27300	27300	27300	0
349	20231122	130100	107994900	27300	27300	27300	27300	1
350	20231122	130000	107967600	27300	27300	27300	27300	0
351	20231122	125900	107967600	27300	27300	27300	27300	0
352	20231122	125800	107967600	27300	27300	27300	27300	1
353	20231122	125700	107940300	27300	27300	27300	27300	1
354	20231122	125600	107913000	27300	27300	27300	27300	1
355	20231122	125500	107885700	27300	27300	27300	27300	1
356	20231122	125400	107858400	27300	27250	27300	27250	5
357	20231122	125300	107722000	27300	27300	27300	27300	0
358	20231122	125200	107722000	27300	27300	27300	27300	0
359	20231122	125100	107722000	27300	27300	27300	27300	2
360	20231122	125000	107667400	27200	27200	27200	27200	29
361	20231122	124900	106878600	27200	27300	27300	27200	44
362	20231122	124800	105681500	27350	27350	27350	27350	1
363	20231122	124700	105654150	27350	27350	27350	27350	1
364	20231122	124600	105626800	27300	27300	27300	27300	112
365	20231122	124500	102569200	27350	27350	27350	27350	15
366	20231122	124400	102158950	27350	27350	27350	27350	0
367	20231122	124300	102158950	27350	27350	27350	27350	0
368	20231122	124200	102158950	27350	27350	27350	27350	2
369	20231122	124100	102104250	27350	27350	27350	27350	0
370	20231122	124000	102104250	27350	27350	27350	27350	30
371	20231122	123900	101283750	27350	27350	27350	27350	0
372	20231122	123800	101283750	27350	27350	27350	27350	4
373	20231122	123700	101174350	27350	27350	27350	27350	4
374	20231122	123600	101064950	27350	27350	27350	27350	3
375	20231122	123500	100982900	27350	27350	27350	27350	0
376	20231122	123400	100982900	27350	27350	27350	27350	4
377	20231122	123300	100873500	27300	27300	27300	27300	0
378	20231122	123200	100873500	27300	27300	27300	27300	2
379	20231122	123100	100818900	27350	27350	27350	27350	0
380	20231122	123000	100818900	27350	27350	27350	27350	0
381	20231122	122900	100818900	27350	27350	27350	27350	2
382	20231122	122800	100764200	27350	27350	27350	27350	1
383	20231122	122700	100736850	27300	27300	27300	27300	0
384	20231122	122600	100736850	27300	27350	27350	27300	13
385	20231122	122500	100381850	27350	27350	27350	27350	55
386	20231122	122400	98877600	27350	27350	27350	27350	0
387	20231122	122300	98877600	27350	27350	27350	27350	0
388	20231122	122200	98877600	27350	27350	27350	27350	0
389	20231122	122100	98877600	27350	27350	27350	27350	0
390	20231122	122000	98877600	27350	27350	27350	27350	2
391	20231122	121900	98822900	27200	27200	27200	27200	0
392	20231122	121800	98822900	27200	27350	27350	27200	7
393	20231122	121700	98632200	27350	27350	27350	27350	0
394	20231122	121600	98632200	27350	27350	27350	27350	0
395	20231122	121500	98632200	27350	27350	27350	27350	0
396	20231122	121400	98632200	27350	27350	27350	27350	0
397	20231122	121300	98632200	27350	27350	27350	27350	0
398	20231122	121200	98632200	27350	27350	27350	27350	39
399	20231122	121100	97565550	27350	27350	27350	27350	40
400	20231122	121000	96471550	27350	27350	27350	27350	2
401	20231122	120900	96416850	27150	27150	27150	27150	0
402	20231122	120800	96416850	27150	27150	27150	27150	0
403	20231122	120700	96416850	27150	27150	27150	27150	0
404	20231122	120600	96416850	27150	27150	27150	27150	0
405	20231122	120500	96416850	27150	27150	27150	27150	0
406	20231122	120400	96416850	27150	27150	27150	27150	0
407	20231122	120300	96416850	27150	27150	27150	27150	0
408	20231122	120200	96416850	27150	27350	27350	27150	201
409	20231122	120100	90954500	27350	27300	27350	27300	6
410	20231122	120000	90790450	27300	27300	27300	27300	0
411	20231122	115900	90790450	27300	27300	27300	27300	0
412	20231122	115800	90790450	27300	27300	27300	27300	0
413	20231122	115700	90790450	27300	27300	27300	27300	67
414	20231122	115600	88961350	27300	27300	27300	27300	8
415	20231122	115500	88742950	27300	27300	27300	27300	0
416	20231122	115400	88742950	27300	27300	27300	27300	0
417	20231122	115300	88742950	27300	27300	27300	27300	0
418	20231122	115200	88742950	27300	27350	27350	27300	2
419	20231122	115100	88688300	27300	27300	27300	27300	2
420	20231122	115000	88633700	27300	27300	27300	27300	191
421	20231122	114900	83419400	27300	27300	27300	27300	1
422	20231122	114800	83392100	27300	27300	27300	27300	1
423	20231122	114700	83364800	27300	27300	27300	27300	1
424	20231122	114600	83337500	27300	27300	27300	27300	10
425	20231122	114500	83064500	27300	27300	27300	27300	2
426	20231122	114400	83009900	27300	27300	27300	27300	0
427	20231122	114300	83009900	27300	27300	27300	27300	0
428	20231122	114200	83009900	27300	27300	27300	27300	0
429	20231122	114100	83009900	27300	27300	27300	27300	0
430	20231122	114000	83009900	27300	27300	27300	27300	0
431	20231122	113900	83009900	27300	27300	27300	27300	2
432	20231122	113800	82955300	27300	27300	27300	27300	0
433	20231122	113700	82955300	27300	27300	27300	27300	0
434	20231122	113600	82955300	27300	27300	27300	27300	1
435	20231122	113500	82928000	27300	27300	27300	27300	5
436	20231122	113400	82791500	27250	27250	27250	27250	0
437	20231122	113300	82791500	27250	27250	27250	27250	3
438	20231122	113200	82709750	27300	27300	27300	27300	1
439	20231122	113100	82682450	27300	27250	27300	27250	7
440	20231122	113000	82491650	27250	27250	27250	27250	13
441	20231122	112900	82137400	27150	27150	27150	27150	0
442	20231122	112800	82137400	27150	27250	27250	27150	934
443	20231122	112700	56772850	27250	27250	27250	27250	0
444	20231122	112600	56772850	27250	27250	27250	27250	4
445	20231122	112500	56663850	27250	27250	27250	27250	11
446	20231122	112400	56364100	27200	27200	27200	27200	0
447	20231122	112300	56364100	27200	27200	27200	27200	6
448	20231122	112200	56200900	27250	27250	27250	27250	0
449	20231122	112100	56200900	27250	27250	27250	27250	0
450	20231122	112000	56200900	27250	27250	27250	27250	20
451	20231122	111900	55655900	27300	27300	27300	27300	10
452	20231122	111800	55382900	27300	27300	27300	27300	0
453	20231122	111700	55382900	27300	27300	27300	27300	1
454	20231122	111600	55355600	27200	27200	27200	27200	1
455	20231122	111500	55328400	27200	27200	27200	27200	80
456	20231122	111400	53152400	27200	27200	27200	27200	7
457	20231122	111300	52962000	27200	27200	27200	27200	2
458	20231122	111200	52907600	27200	27200	27200	27200	3
459	20231122	111100	52826000	27200	27200	27200	27200	1
460	20231122	111000	52798800	27200	27200	27200	27200	101
461	20231122	110900	50051600	27200	27200	27200	27200	3
462	20231122	110800	49970000	27200	27200	27200	27200	2
463	20231122	110700	49915600	27200	27200	27200	27200	0
464	20231122	110600	49915600	27200	27200	27200	27200	0
465	20231122	110500	49915600	27200	27200	27200	27200	11
466	20231122	110400	49616400	27200	27200	27200	27200	1
467	20231122	110300	49589200	27200	27200	27200	27200	0
468	20231122	110200	49589200	27200	27200	27200	27200	1
469	20231122	110100	49562000	27200	27200	27200	27200	0
470	20231122	110000	49562000	27200	27200	27200	27200	0
471	20231122	105900	49562000	27200	27200	27200	27200	11
472	20231122	105800	49262800	27200	27200	27200	27200	3
473	20231122	105700	49181200	27200	27200	27200	27200	0
474	20231122	105600	49181200	27200	27200	27200	27200	9
475	20231122	105500	48936400	27150	27150	27150	27150	1
476	20231122	105400	48909250	27200	27200	27200	27200	1
477	20231122	105300	48882050	27200	27200	27200	27200	0
478	20231122	105200	48882050	27200	27200	27200	27200	5
479	20231122	105100	48746050	27200	27200	27200	27200	4
480	20231122	105000	48637250	27200	27200	27200	27200	1
481	20231122	104900	48610050	27200	27200	27200	27200	3
482	20231122	104800	48528450	27200	27200	27200	27200	1
483	20231122	104700	48501250	27150	27150	27150	27150	0
484	20231122	104600	48501250	27150	27150	27150	27150	6
485	20231122	104500	48338350	27200	27200	27200	27200	3
486	20231122	104400	48256750	27200	27200	27200	27200	1
487	20231122	104300	48229550	27150	27150	27150	27150	0
488	20231122	104200	48229550	27150	27150	27150	27150	108
489	20231122	104100	45297350	27150	27150	27150	27150	0
490	20231122	104000	45297350	27150	27150	27150	27150	0
491	20231122	103900	45297350	27150	27150	27150	27150	2
492	20231122	103800	45243050	27150	27150	27150	27150	1
493	20231122	103700	45215900	27150	27150	27150	27150	0
494	20231122	103600	45215900	27150	27150	27150	27150	25
495	20231122	103500	44537150	27150	27150	27150	27150	1
496	20231122	103400	44510000	27150	27150	27150	27150	10
497	20231122	103300	44238500	27100	27100	27100	27100	18
498	20231122	103200	43750700	27150	27150	27150	27150	6
499	20231122	103100	43587800	27150	27150	27150	27150	1
500	20231122	103000	43560650	27150	27150	27150	27150	10
501	20231122	102900	43289150	27150	27150	27150	27150	5
502	20231122	102800	43153400	27150	27150	27150	27150	1
503	20231122	102700	43126250	27150	27150	27150	27150	0
504	20231122	102600	43126250	27150	27150	27150	27150	4
505	20231122	102500	43017650	27150	27150	27150	27150	4
506	20231122	102400	42909050	27150	27150	27150	27150	0
507	20231122	102300	42909050	27150	27150	27150	27150	7
508	20231122	102200	42719000	27150	27150	27150	27150	8
509	20231122	102100	42501800	27150	27150	27150	27150	0
510	20231122	102000	42501800	27150	27150	27150	27150	0
511	20231122	101900	42501800	27150	27150	27150	27150	1
512	20231122	101800	42474650	27150	27150	27150	27150	8
513	20231122	101700	42257450	27150	27150	27150	27150	1
514	20231122	101600	42230300	27150	27150	27150	27150	2
515	20231122	101500	42176000	27150	27150	27150	27150	5
516	20231122	101400	42040250	27150	27150	27150	27150	3
517	20231122	101300	41958800	27150	27150	27150	27150	3
518	20231122	101200	41877350	27150	27150	27150	27150	0
519	20231122	101100	41877350	27150	27150	27150	27150	3
520	20231122	101000	41795900	27050	27050	27050	27000	181
521	20231122	100900	36906450	27050	27050	27050	27050	0
522	20231122	100800	36906450	27050	27100	27100	27050	66
523	20231122	100700	35120200	27050	27050	27050	27050	0
524	20231122	100600	35120200	27050	27050	27050	27050	0
525	20231122	100500	35120200	27050	27050	27050	27050	0
526	20231122	100400	35120200	27050	27100	27100	27050	20
527	20231122	100300	34578600	27100	27100	27100	27100	0
528	20231122	100200	34578600	27100	27100	27100	27100	0
529	20231122	100100	34578600	27100	27200	27200	27100	50
530	20231122	100000	33221900	27200	27200	27200	27200	0
531	20231122	095900	33221900	27200	27200	27200	27200	0
532	20231122	095800	33221900	27200	27200	27200	27200	23
533	20231122	095700	32596300	27200	27200	27200	27200	0
534	20231122	095600	32596300	27200	27200	27200	27200	0
535	20231122	095500	32596300	27200	27200	27200	27200	4
536	20231122	095400	32487500	27200	27200	27200	27200	0
537	20231122	095300	32487500	27200	27200	27200	27200	38
538	20231122	095200	31453900	27050	27050	27050	27050	0
539	20231122	095100	31453900	27050	27050	27050	27050	0
540	20231122	095000	31453900	27050	27050	27050	27050	0
541	20231122	094900	31453900	27050	27150	27150	27050	546
542	20231122	094800	16660150	27200	27200	27200	27200	5
543	20231122	094700	16524150	27200	27200	27200	27200	0
544	20231122	094600	16524150	27200	27200	27200	27200	0
545	20231122	094500	16524150	27200	27200	27200	27200	2
546	20231122	094400	16469750	27200	27200	27200	27200	2
547	20231122	094300	16415350	27200	27200	27200	27200	5
548	20231122	094200	16279350	27200	27200	27200	27200	3
549	20231122	094100	16197750	27200	27200	27200	27200	1
550	20231122	094000	16170550	27200	27200	27200	27200	151
551	20231122	093900	12063350	27300	27300	27300	27300	6
552	20231122	093800	11899550	27200	27300	27300	27200	81
553	20231122	093700	9695850	27300	27300	27300	27300	1
554	20231122	093600	9668550	27300	27200	27300	27200	10
555	20231122	093500	9395950	27300	27300	27300	27300	0
556	20231122	093400	9395950	27300	27300	27300	27300	0
557	20231122	093300	9395950	27300	27300	27300	27300	2
558	20231122	093200	9341350	27300	27300	27300	27300	2
559	20231122	093100	9286750	27300	27300	27300	27300	13
560	20231122	093000	8931850	27300	27250	27300	27250	8
561	20231122	092900	8713800	27250	27250	27250	27250	2
562	20231122	092800	8659300	27250	27250	27250	27250	2
563	20231122	092700	8604800	27250	27250	27250	27250	1
564	20231122	092600	8577550	27250	27250	27250	27250	3
565	20231122	092500	8495800	27250	27250	27250	27250	3
566	20231122	092400	8414050	27250	27250	27250	27250	1
567	20231122	092300	8386800	27250	27200	27250	27200	17
568	20231122	092200	7924300	27200	27200	27200	27200	13
569	20231122	092100	7570700	27200	27200	27200	27200	14
570	20231122	092000	7189900	27200	27200	27200	27200	0
571	20231122	091900	7189900	27200	27200	27200	27200	1
572	20231122	091800	7162700	27200	27200	27200	27200	31
573	20231122	091700	6319500	27250	27250	27250	27250	36
574	20231122	091600	5338500	27250	27250	27250	27250	3
575	20231122	091500	5256750	27250	27250	27250	27250	15
576	20231122	091400	4848000	27250	27250	27250	27250	11
577	20231122	091300	4548250	27250	27250	27250	27250	3
578	20231122	091200	4466500	27250	27250	27250	27250	4
579	20231122	091100	4357500	27250	27250	27250	27250	8
580	20231122	091000	4139500	27250	27250	27250	27250	6
581	20231122	090900	3976000	27250	27250	27250	27250	1
582	20231122	090800	3948750	27150	27250	27250	27150	44
583	20231122	090700	2751700	27250	27300	27300	27250	17
584	20231122	090600	2288400	27300	27300	27300	27300	0
585	20231122	090500	2288400	27300	27300	27300	27300	2
586	20231122	090400	2233800	27300	27300	27300	27300	22
587	20231122	090300	1633200	27300	27300	27300	27300	4
588	20231122	090200	1524000	27300	27300	27300	27300	0
589	20231122	090100	1524000	27300	27300	27300	27300	11
590	20231122	090000	1223700	27150	27300	27300	27150	45