KissMeData/008490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185100	119321000	27100	27100	27100	27100	112
3	20240118	185000	119321000	27100	27100	27100	27100	0
4	20240118	184900	119321000	27100	27100	27100	27100	0
5	20240118	184800	119321000	27100	27100	27100	27100	0
6	20240118	184700	119321000	27100	27100	27100	27100	0
7	20240118	184600	119321000	27100	27100	27100	27100	0
8	20240118	184500	119321000	27100	27100	27100	27100	0
9	20240118	184400	119321000	27100	27100	27100	27100	0
10	20240118	184300	119321000	27100	27100	27100	27100	0
11	20240118	184200	119321000	27100	27100	27100	27100	0
12	20240118	184100	119321000	27100	27100	27100	27100	0
13	20240118	184000	119321000	27100	27100	27100	27100	0
14	20240118	183900	119321000	27100	27100	27100	27100	0
15	20240118	183800	119321000	27100	27100	27100	27100	0
16	20240118	183700	119321000	27100	27100	27100	27100	0
17	20240118	183600	119321000	27100	27100	27100	27100	0
18	20240118	183500	119321000	27100	27100	27100	27100	0
19	20240118	183400	119321000	27100	27100	27100	27100	0
20	20240118	183300	119321000	27100	27100	27100	27100	0
21	20240118	183200	119321000	27100	27100	27100	27100	0
22	20240118	183100	119321000	27100	27100	27100	27100	0
23	20240118	183000	119321000	27100	27100	27100	27100	0
24	20240118	182900	119321000	27100	27100	27100	27100	0
25	20240118	182800	119321000	27100	27100	27100	27100	0
26	20240118	182700	119321000	27100	27100	27100	27100	0
27	20240118	182600	119321000	27100	27100	27100	27100	0
28	20240118	182500	119321000	27100	27100	27100	27100	0
29	20240118	182400	119321000	27100	27100	27100	27100	0
30	20240118	182300	119321000	27100	27100	27100	27100	0
31	20240118	182200	119321000	27100	27100	27100	27100	0
32	20240118	182100	119321000	27100	27100	27100	27100	112
33	20240118	182000	119321000	27100	27100	27100	27100	0
34	20240118	181900	119321000	27100	27100	27100	27100	0
35	20240118	181800	119321000	27100	27100	27100	27100	0
36	20240118	181700	119321000	27100	27100	27100	27100	0
37	20240118	181600	119321000	27100	27100	27100	27100	0
38	20240118	181500	119321000	27100	27100	27100	27100	0
39	20240118	181400	119321000	27100	27100	27100	27100	0
40	20240118	181300	119321000	27100	27100	27100	27100	0
41	20240118	181200	119321000	27100	27100	27100	27100	0
42	20240118	181100	119321000	27100	27100	27100	27100	0
43	20240118	181000	119321000	27100	27100	27100	27100	0
44	20240118	180900	119321000	27100	27100	27100	27100	0
45	20240118	180800	119321000	27100	27100	27100	27100	0
46	20240118	180700	119321000	27100	27100	27100	27100	0
47	20240118	180600	119321000	27100	27100	27100	27100	0
48	20240118	180500	119321000	27100	27100	27100	27100	0
49	20240118	180400	119321000	27100	27100	27100	27100	0
50	20240118	180300	119321000	27100	27100	27100	27100	0
51	20240118	180200	119321000	27100	27100	27100	27100	0
52	20240118	180100	119321000	27100	27100	27100	27100	0
53	20240118	180000	119321000	27100	27100	27100	27100	0
54	20240118	175900	119321000	27100	27100	27100	27100	0
55	20240118	175800	119321000	27100	27100	27100	27100	0
56	20240118	175700	119321000	27100	27100	27100	27100	0
57	20240118	175600	119321000	27100	27100	27100	27100	0
58	20240118	175500	119321000	27100	27100	27100	27100	0
59	20240118	175400	119321000	27100	27100	27100	27100	0
60	20240118	175300	119321000	27100	27100	27100	27100	0
61	20240118	175200	119321000	27100	27100	27100	27100	0
62	20240118	175100	119321000	27100	27100	27100	27100	112
63	20240118	175000	119321000	27100	27100	27100	27100	0
64	20240118	174900	119321000	27100	27100	27100	27100	0
65	20240118	174800	119321000	27100	27100	27100	27100	0
66	20240118	174700	119321000	27100	27100	27100	27100	0
67	20240118	174600	119321000	27100	27100	27100	27100	0
68	20240118	174500	119321000	27100	27100	27100	27100	0
69	20240118	174400	119321000	27100	27100	27100	27100	0
70	20240118	174300	119321000	27100	27100	27100	27100	0
71	20240118	174200	119321000	27100	27100	27100	27100	0
72	20240118	174100	119321000	27100	27100	27100	27100	0
73	20240118	174000	119321000	27100	27100	27100	27100	0
74	20240118	173900	119321000	27100	27100	27100	27100	0
75	20240118	173800	119321000	27100	27100	27100	27100	0
76	20240118	173700	119321000	27100	27100	27100	27100	0
77	20240118	173600	119321000	27100	27100	27100	27100	0
78	20240118	173500	119321000	27100	27100	27100	27100	0
79	20240118	173400	119321000	27100	27100	27100	27100	0
80	20240118	173300	119321000	27100	27100	27100	27100	0
81	20240118	173200	119321000	27100	27100	27100	27100	0
82	20240118	173100	119321000	27100	27100	27100	27100	0
83	20240118	173000	119321000	27100	27100	27100	27100	0
84	20240118	172900	119321000	27100	27100	27100	27100	0
85	20240118	172800	119321000	27100	27100	27100	27100	0
86	20240118	172700	119321000	27100	27100	27100	27100	0
87	20240118	172600	119321000	27100	27100	27100	27100	0
88	20240118	172500	119321000	27100	27100	27100	27100	0
89	20240118	172400	119321000	27100	27100	27100	27100	0
90	20240118	172300	119321000	27100	27100	27100	27100	0
91	20240118	172200	119321000	27100	27100	27100	27100	0
92	20240118	172100	119321000	27100	27100	27100	27100	112
93	20240118	172000	119321000	27100	27100	27100	27100	0
94	20240118	171900	119321000	27100	27100	27100	27100	0
95	20240118	171800	119321000	27100	27100	27100	27100	0
96	20240118	171700	119321000	27100	27100	27100	27100	0
97	20240118	171600	119321000	27100	27100	27100	27100	0
98	20240118	171500	119321000	27100	27100	27100	27100	0
99	20240118	171400	119321000	27100	27100	27100	27100	0
100	20240118	171300	119321000	27100	27100	27100	27100	0
101	20240118	171200	119321000	27100	27100	27100	27100	0
102	20240118	171100	119321000	27100	27100	27100	27100	0
103	20240118	171000	119321000	27100	27100	27100	27100	0
104	20240118	170900	119321000	27100	27100	27100	27100	0
105	20240118	170800	119321000	27100	27100	27100	27100	0
106	20240118	170700	119321000	27100	27100	27100	27100	0
107	20240118	170600	119321000	27100	27100	27100	27100	0
108	20240118	170500	119321000	27100	27100	27100	27100	0
109	20240118	170400	119321000	27100	27100	27100	27100	0
110	20240118	170300	119321000	27100	27100	27100	27100	0
111	20240118	170200	119321000	27100	27100	27100	27100	0
112	20240118	170100	119321000	27100	27100	27100	27100	0
113	20240118	170000	119321000	27100	27100	27100	27100	0
114	20240118	165900	119321000	27100	27100	27100	27100	0
115	20240118	165800	119321000	27100	27100	27100	27100	0
116	20240118	165700	119321000	27100	27100	27100	27100	0
117	20240118	165600	119321000	27100	27100	27100	27100	0
118	20240118	165500	119321000	27100	27100	27100	27100	0
119	20240118	165400	119321000	27100	27100	27100	27100	0
120	20240118	165300	119321000	27100	27100	27100	27100	0
121	20240118	165200	119321000	27100	27100	27100	27100	0
122	20240118	165100	119321000	27100	27100	27100	27100	112
123	20240118	165000	119321000	27100	27100	27100	27100	0
124	20240118	164900	119321000	27100	27100	27100	27100	0
125	20240118	164800	119321000	27100	27100	27100	27100	0
126	20240118	164700	119321000	27100	27100	27100	27100	0
127	20240118	164600	119321000	27100	27100	27100	27100	0
128	20240118	164500	119321000	27100	27100	27100	27100	0
129	20240118	164400	119321000	27100	27100	27100	27100	0
130	20240118	164300	119321000	27100	27100	27100	27100	0
131	20240118	164200	119321000	27100	27100	27100	27100	0
132	20240118	164100	119321000	27100	27100	27100	27100	0
133	20240118	164000	119321000	27100	27100	27100	27100	0
134	20240118	163900	119321000	27100	27100	27100	27100	0
135	20240118	163800	119321000	27100	27100	27100	27100	0
136	20240118	163700	119321000	27100	27100	27100	27100	0
137	20240118	163600	119321000	27100	27100	27100	27100	0
138	20240118	163500	119321000	27100	27100	27100	27100	0
139	20240118	163400	119321000	27100	27100	27100	27100	0
140	20240118	163300	119321000	27100	27100	27100	27100	0
141	20240118	163200	119321000	27100	27100	27100	27100	0
142	20240118	163100	119321000	27100	27100	27100	27100	0
143	20240118	163000	119321000	27100	27100	27100	27100	0
144	20240118	162900	119321000	27100	27100	27100	27100	0
145	20240118	162800	119321000	27100	27100	27100	27100	0
146	20240118	162700	119321000	27100	27100	27100	27100	0
147	20240118	162600	119321000	27100	27100	27100	27100	0
148	20240118	162500	119321000	27100	27100	27100	27100	0
149	20240118	162400	119321000	27100	27100	27100	27100	0
150	20240118	162300	119321000	27100	27100	27100	27100	0
151	20240118	162200	119321000	27100	27100	27100	27100	0
152	20240118	162100	119321000	27100	27100	27100	27100	112
153	20240118	162000	119321000	27100	27100	27100	27100	0
154	20240118	161900	119321000	27100	27100	27100	27100	0
155	20240118	161800	119321000	27100	27100	27100	27100	0
156	20240118	161700	119321000	27100	27100	27100	27100	0
157	20240118	161600	119321000	27100	27100	27100	27100	0
158	20240118	161500	119321000	27100	27100	27100	27100	0
159	20240118	161400	119321000	27100	27100	27100	27100	0
160	20240118	161300	119321000	27100	27100	27100	27100	0
161	20240118	161200	119321000	27100	27100	27100	27100	0
162	20240118	161100	119321000	27100	27100	27100	27100	0
163	20240118	161000	119321000	27100	27100	27100	27100	0
164	20240118	160900	119321000	27100	27100	27100	27100	0
165	20240118	160800	119321000	27100	27100	27100	27100	0
166	20240118	160700	119321000	27100	27100	27100	27100	0
167	20240118	160600	119321000	27100	27100	27100	27100	0
168	20240118	160500	119321000	27100	27100	27100	27100	0
169	20240118	160400	119321000	27100	27100	27100	27100	0
170	20240118	160300	119321000	27100	27100	27100	27100	0
171	20240118	160200	119321000	27100	27100	27100	27100	0
172	20240118	160100	119321000	27100	27100	27100	27100	0
173	20240118	160000	119321000	27100	27100	27100	27100	0
174	20240118	155900	119321000	27100	27100	27100	27100	0
175	20240118	155800	119321000	27100	27100	27100	27100	0
176	20240118	155700	119321000	27100	27100	27100	27100	0
177	20240118	155600	119321000	27100	27100	27100	27100	0
178	20240118	155500	119321000	27100	27100	27100	27100	0
179	20240118	155400	119321000	27100	27100	27100	27100	0
180	20240118	155300	119321000	27100	27100	27100	27100	0
181	20240118	155200	119321000	27100	27100	27100	27100	0
182	20240118	155100	119321000	27100	27100	27100	27100	112
183	20240118	155000	119321000	27100	27100	27100	27100	0
184	20240118	154900	119321000	27100	27100	27100	27100	0
185	20240118	154800	119321000	27100	27100	27100	27100	0
186	20240118	154700	119321000	27100	27100	27100	27100	0
187	20240118	154600	119321000	27100	27100	27100	27100	0
188	20240118	154500	119321000	27100	27100	27100	27100	0
189	20240118	154400	119321000	27100	27100	27100	27100	0
190	20240118	154300	119321000	27100	27100	27100	27100	0
191	20240118	154200	119321000	27100	27100	27100	27100	0
192	20240118	154100	119321000	27100	27100	27100	27100	0
193	20240118	154000	119321000	27100	27100	27100	27100	0
194	20240118	153900	119321000	27100	27100	27100	27100	0
195	20240118	153800	119321000	27100	27100	27100	27100	0
196	20240118	153700	119321000	27100	27100	27100	27100	0
197	20240118	153600	119321000	27100	27100	27100	27100	0
198	20240118	153500	119321000	27100	27100	27100	27100	0
199	20240118	153400	119321000	27100	27100	27100	27100	0
200	20240118	153300	119321000	27100	27100	27100	27100	0
201	20240118	153200	119321000	27100	27100	27100	27100	0
202	20240118	153100	119321000	27100	27100	27100	27100	0
203	20240118	153000	119321000	27100	27100	27100	27100	112
204	20240118	152900	116285800	27000	27000	27000	27000	0
205	20240118	152800	116285800	27000	27000	27000	27000	0
206	20240118	152700	116285800	27000	27000	27000	27000	0
207	20240118	152600	116285800	27000	27000	27000	27000	0
208	20240118	152500	116285800	27000	27000	27000	27000	0
209	20240118	152400	116285800	27000	27000	27000	27000	0
210	20240118	152300	116285800	27000	27000	27000	27000	0
211	20240118	152200	116285800	27000	27000	27000	27000	0
212	20240118	152100	116285800	27000	27000	27000	27000	0
213	20240118	152000	116285800	27000	27000	27000	27000	0
214	20240118	151900	116285800	27000	27050	27050	27000	7
215	20240118	151800	116096550	27050	27050	27050	27050	0
216	20240118	151700	116096550	27050	27050	27050	27050	2
217	20240118	151600	116042450	27050	27050	27050	27050	2
218	20240118	151500	115988350	27050	27050	27050	27050	2
219	20240118	151400	115934250	27050	27050	27050	27050	0
220	20240118	151300	115934250	27050	27050	27050	27050	0
221	20240118	151200	115934250	27050	27050	27050	27050	4
222	20240118	151100	115826050	27000	27000	27000	27000	0
223	20240118	151000	115826050	27000	26950	27000	26950	15
224	20240118	150900	115421150	27000	27000	27000	27000	13
225	20240118	150800	115070150	27000	27000	27000	27000	31
226	20240118	150700	114233150	27000	27000	27000	27000	0
227	20240118	150600	114233150	27000	27000	27000	27000	2
228	20240118	150500	114179150	26950	26950	26950	26950	0
229	20240118	150400	114179150	26950	26950	26950	26950	0
230	20240118	150300	114179150	26950	26950	26950	26950	0
231	20240118	150200	114179150	26950	26950	26950	26950	0
232	20240118	150100	114179150	26950	26950	26950	26950	0
233	20240118	150000	114179150	26950	26950	27000	26950	16
234	20240118	145900	113747900	26950	27000	27000	26950	6
235	20240118	145800	113586150	27000	27000	27000	27000	0
236	20240118	145700	113586150	27000	27000	27000	27000	20
237	20240118	145600	113046150	27000	27000	27000	27000	0
238	20240118	145500	113046150	27000	27000	27000	27000	3
239	20240118	145400	112965150	27000	27000	27000	26950	7
240	20240118	145300	112776200	27000	27000	27000	27000	0
241	20240118	145200	112776200	27000	27000	27000	27000	5
242	20240118	145100	112641200	27000	27000	27000	27000	6
243	20240118	145000	112479200	27000	27000	27000	27000	5
244	20240118	144900	112344200	27000	27000	27000	27000	0
245	20240118	144800	112344200	27000	27000	27000	26950	6
246	20240118	144700	112182250	27000	27000	27000	27000	3
247	20240118	144600	112101250	27000	27000	27000	27000	10
248	20240118	144500	111831250	26950	26950	26950	26950	0
249	20240118	144400	111831250	26950	26950	26950	26950	0
250	20240118	144300	111831250	26950	26950	26950	26950	1
251	20240118	144200	111804300	27000	27000	27000	27000	0
252	20240118	144100	111804300	27000	27000	27000	27000	0
253	20240118	144000	111804300	27000	27000	27000	27000	6
254	20240118	143900	111642300	27000	27000	27000	27000	14
255	20240118	143800	111264300	27000	27000	27000	27000	4
256	20240118	143700	111156300	26950	26950	26950	26950	1
257	20240118	143600	111129350	27000	27000	27000	27000	5
258	20240118	143500	110994350	27000	27000	27000	27000	0
259	20240118	143400	110994350	27000	27000	27000	27000	4
260	20240118	143300	110886350	27000	27000	27000	27000	2
261	20240118	143200	110832350	26950	26950	26950	26950	0
262	20240118	143100	110832350	26950	27000	27000	26950	38
263	20240118	143000	109806400	27000	27000	27000	27000	2
264	20240118	142900	109752400	27000	27000	27000	27000	4
265	20240118	142800	109644400	27000	27000	27000	27000	0
266	20240118	142700	109644400	27000	27000	27000	27000	3
267	20240118	142600	109563400	26950	26950	26950	26950	1
268	20240118	142500	109536450	26950	26950	26950	26950	0
269	20240118	142400	109536450	26950	27000	27000	26950	100
270	20240118	142300	106841000	27050	27050	27050	27050	0
271	20240118	142200	106841000	27050	27050	27050	27050	0
272	20240118	142100	106841000	27050	27050	27050	27050	10
273	20240118	142000	106570500	27050	27000	27050	27000	23
274	20240118	141900	105949250	27050	27050	27050	27050	2
275	20240118	141800	105895150	27000	27000	27000	27000	0
276	20240118	141700	105895150	27000	27000	27000	27000	0
277	20240118	141600	105895150	27000	27000	27000	27000	0
278	20240118	141500	105895150	27000	27000	27000	27000	0
279	20240118	141400	105895150	27000	27000	27000	27000	1
280	20240118	141300	105868150	27000	27000	27000	27000	15
281	20240118	141200	105463150	27000	27000	27000	27000	0
282	20240118	141100	105463150	27000	27000	27000	27000	0
283	20240118	141000	105463150	27000	27000	27000	27000	0
284	20240118	140900	105463150	27000	27000	27000	27000	1
285	20240118	140800	105436150	26950	26950	26950	26950	0
286	20240118	140700	105436150	26950	26950	26950	26950	0
287	20240118	140600	105436150	26950	26950	26950	26950	0
288	20240118	140500	105436150	26950	27000	27000	26950	128
289	20240118	140400	101983400	27000	27000	27000	27000	0
290	20240118	140300	101983400	27000	27000	27000	27000	1
291	20240118	140200	101956400	27000	27000	27000	27000	0
292	20240118	140100	101956400	27000	27000	27000	27000	0
293	20240118	140000	101956400	27000	27000	27000	27000	0
294	20240118	135900	101956400	27000	27000	27000	27000	0
295	20240118	135800	101956400	27000	27000	27000	27000	0
296	20240118	135700	101956400	27000	27000	27000	27000	1
297	20240118	135600	101929400	27100	27100	27100	27100	0
298	20240118	135500	101929400	27100	27000	27100	27000	250
299	20240118	135400	95174950	27000	27000	27000	27000	55
300	20240118	135300	93689950	27100	27050	27100	27050	41
301	20240118	135200	92578950	27000	27000	27000	27000	1
302	20240118	135100	92551950	27000	27000	27000	27000	0
303	20240118	135000	92551950	27000	27000	27000	27000	0
304	20240118	134900	92551950	27000	27000	27000	27000	0
305	20240118	134800	92551950	27000	27000	27000	27000	0
306	20240118	134700	92551950	27000	27000	27000	27000	0
307	20240118	134600	92551950	27000	27000	27000	27000	1
308	20240118	134500	92524950	27000	27000	27000	27000	0
309	20240118	134400	92524950	27000	27000	27000	27000	1
310	20240118	134300	92497950	27000	27000	27000	27000	0
311	20240118	134200	92497950	27000	27000	27000	27000	0
312	20240118	134100	92497950	27000	27000	27000	27000	0
313	20240118	134000	92497950	27000	27100	27100	27000	4
314	20240118	133900	92389650	27000	27000	27000	27000	0
315	20240118	133800	92389650	27000	27000	27000	27000	0
316	20240118	133700	92389650	27000	27000	27000	27000	13
317	20240118	133600	92038650	27050	27050	27050	27050	17
318	20240118	133500	91578800	27050	27050	27050	27050	1
319	20240118	133400	91551750	27100	27100	27100	27100	1
320	20240118	133300	91524650	27100	27100	27100	27100	0
321	20240118	133200	91524650	27100	27100	27100	27100	0
322	20240118	133100	91524650	27100	27100	27100	27100	0
323	20240118	133000	91524650	27100	27100	27100	27100	6
324	20240118	132900	91362050	27050	27050	27050	27050	1
325	20240118	132800	91335000	27100	27100	27100	27100	0
326	20240118	132700	91335000	27100	27100	27100	27100	4
327	20240118	132600	91226600	27100	27100	27100	27100	1
328	20240118	132500	91199500	27100	27100	27100	27100	1
329	20240118	132400	91172400	27050	27050	27050	27050	4
330	20240118	132300	91064200	27050	27050	27050	27050	0
331	20240118	132200	91064200	27050	27050	27050	27050	0
332	20240118	132100	91064200	27050	27000	27050	27000	101
333	20240118	132000	88334850	27000	27000	27000	27000	12
334	20240118	131900	88010850	26950	26950	26950	26950	13
335	20240118	131800	87660500	26950	27000	27000	26950	118
336	20240118	131700	84474550	27000	27000	27000	27000	0
337	20240118	131600	84474550	27000	27000	27000	27000	0
338	20240118	131500	84474550	27000	27000	27000	27000	0
339	20240118	131400	84474550	27000	27000	27000	27000	0
340	20240118	131300	84474550	27000	27000	27000	27000	0
341	20240118	131200	84474550	27000	27050	27050	27000	2
342	20240118	131100	84420500	27000	27000	27000	27000	0
343	20240118	131000	84420500	27000	27050	27050	27000	5
344	20240118	130900	84285450	27050	27050	27050	27050	41
345	20240118	130800	83176400	27000	27000	27000	27000	0
346	20240118	130700	83176400	27000	27000	27000	27000	41
347	20240118	130600	82069400	27050	27050	27050	27050	3
348	20240118	130500	81988250	27050	27050	27050	27050	0
349	20240118	130400	81988250	27050	27050	27050	27050	0
350	20240118	130300	81988250	27050	27050	27050	27050	0
351	20240118	130200	81988250	27050	27050	27050	27050	1
352	20240118	130100	81961200	27050	27000	27050	27000	3
353	20240118	130000	81880100	27050	27050	27050	27050	1
354	20240118	125900	81853050	27050	27050	27050	27050	0
355	20240118	125800	81853050	27050	27050	27050	27050	0
356	20240118	125700	81853050	27050	27050	27050	27050	9
357	20240118	125600	81609600	27050	27050	27050	27050	2
358	20240118	125500	81555500	27000	27000	27000	27000	1
359	20240118	125400	81528500	27000	27000	27000	27000	0
360	20240118	125300	81528500	27000	27000	27000	27000	0
361	20240118	125200	81528500	27000	27000	27000	27000	0
362	20240118	125100	81528500	27000	27000	27000	27000	0
363	20240118	125000	81528500	27000	27000	27000	27000	1
364	20240118	124900	81501500	27000	27000	27000	27000	0
365	20240118	124800	81501500	27000	27000	27000	27000	0
366	20240118	124700	81501500	27000	27000	27000	27000	0
367	20240118	124600	81501500	27000	27000	27000	27000	50
368	20240118	124500	80151500	27000	27000	27000	27000	0
369	20240118	124400	80151500	27000	27000	27000	27000	1
370	20240118	124300	80124500	27050	27050	27050	27050	0
371	20240118	124200	80124500	27050	27050	27050	27050	1
372	20240118	124100	80097450	27050	27050	27050	27050	1
373	20240118	124000	80070400	27000	27000	27000	27000	0
374	20240118	123900	80070400	27000	27000	27000	27000	0
375	20240118	123800	80070400	27000	27050	27050	27000	6
376	20240118	123700	79908150	27050	27050	27050	27050	0
377	20240118	123600	79908150	27050	27050	27050	27050	0
378	20240118	123500	79908150	27050	27050	27050	27050	1
379	20240118	123400	79881100	27000	27000	27000	27000	0
380	20240118	123300	79881100	27000	27000	27000	27000	1
381	20240118	123200	79854100	27050	27050	27050	27050	1
382	20240118	123100	79827050	27050	27050	27050	27050	0
383	20240118	123000	79827050	27050	27050	27050	27050	4
384	20240118	122900	79718850	27000	27000	27000	27000	0
385	20240118	122800	79718850	27000	27000	27000	27000	0
386	20240118	122700	79718850	27000	27000	27000	27000	1
387	20240118	122600	79691850	27050	27050	27050	27050	0
388	20240118	122500	79691850	27050	27050	27050	27050	0
389	20240118	122400	79691850	27050	27050	27050	27050	8
390	20240118	122300	79475450	27000	27000	27000	27000	0
391	20240118	122200	79475450	27000	27000	27000	27000	1
392	20240118	122100	79448450	27000	27050	27050	27000	11
393	20240118	122000	79150950	27000	27000	27000	27000	150
394	20240118	121900	75100950	27000	27000	27000	27000	0
395	20240118	121800	75100950	27000	27000	27000	27000	2
396	20240118	121700	75046950	27000	27000	27000	27000	0
397	20240118	121600	75046950	27000	26950	27000	26950	11
398	20240118	121500	74750000	27000	27000	27000	27000	0
399	20240118	121400	74750000	27000	27000	27000	27000	3
400	20240118	121300	74669000	27000	27000	27000	27000	6
401	20240118	121200	74507000	27000	27000	27000	27000	20
402	20240118	121100	73967000	26950	26950	26950	26950	0
403	20240118	121000	73967000	26950	27000	27000	26950	3
404	20240118	120900	73886050	27000	27000	27000	27000	1
405	20240118	120800	73859050	27000	27000	27000	27000	1
406	20240118	120700	73832050	27000	27000	27000	27000	106
407	20240118	120600	70970050	26950	26950	26950	26950	0
408	20240118	120500	70970050	26950	26950	26950	26950	1
409	20240118	120400	70943100	27000	27000	27000	27000	0
410	20240118	120300	70943100	27000	27000	27000	27000	1
411	20240118	120200	70916100	27000	27000	27000	27000	2
412	20240118	120100	70862100	27000	26950	27000	26950	3
413	20240118	120000	70781150	26950	26950	26950	26950	0
414	20240118	115900	70781150	26950	26950	26950	26950	7
415	20240118	115800	70592500	26950	26950	26950	26950	5
416	20240118	115700	70457750	26950	26950	26950	26950	0
417	20240118	115600	70457750	26950	26950	26950	26950	5
418	20240118	115500	70323000	26950	26950	26950	26950	1
419	20240118	115400	70296050	26950	26950	26950	26950	5
420	20240118	115300	70161300	26950	27000	27000	26950	2
421	20240118	115200	70107350	27000	26950	27000	26950	7
422	20240118	115100	69918600	26950	26950	26950	26950	16
423	20240118	115000	69487400	26950	26950	26950	26950	5
424	20240118	114900	69352650	27000	27000	27000	27000	1
425	20240118	114800	69325650	26950	26950	27000	26950	7
426	20240118	114700	69136950	26950	26950	26950	26950	5
427	20240118	114600	69002200	26950	26950	26950	26950	0
428	20240118	114500	69002200	26950	26950	26950	26950	4
429	20240118	114400	68894400	26950	26950	26950	26950	0
430	20240118	114300	68894400	26950	26950	26950	26950	5
431	20240118	114200	68759650	26950	26950	26950	26950	1
432	20240118	114100	68732700	26950	26950	26950	26950	5
433	20240118	114000	68597950	27000	27000	27000	27000	2
434	20240118	113900	68543950	26950	27000	27000	26950	6
435	20240118	113800	68382200	26950	26950	26950	26950	5
436	20240118	113700	68247450	26950	26950	26950	26950	0
437	20240118	113600	68247450	26950	26950	26950	26950	6
438	20240118	113500	68085750	26950	26950	26950	26950	0
439	20240118	113400	68085750	26950	26950	26950	26950	5
440	20240118	113300	67951000	26950	26950	26950	26950	0
441	20240118	113200	67951000	26950	26950	26950	26950	5
442	20240118	113100	67816250	27000	26950	27000	26950	5
443	20240118	113000	67681300	26950	26950	26950	26950	4
444	20240118	112900	67573500	26950	26950	26950	26950	5
445	20240118	112800	67438750	26950	26950	26950	26950	0
446	20240118	112700	67438750	26950	26950	26950	26950	5
447	20240118	112600	67304000	26950	26950	26950	26950	0
448	20240118	112500	67304000	26950	26950	26950	26950	6
449	20240118	112400	67142300	26950	26950	26950	26950	0
450	20240118	112300	67142300	26950	26950	26950	26950	5
451	20240118	112200	67007550	26950	26950	26950	26950	0
452	20240118	112100	67007550	26950	26950	26950	26950	8
453	20240118	112000	66791950	26950	26950	26950	26950	18
454	20240118	111900	66306850	26950	26950	26950	26950	6
455	20240118	111800	66145150	26950	26950	26950	26950	5
456	20240118	111700	66010400	27000	27000	27000	27000	1
457	20240118	111600	65983400	26950	27000	27000	26950	13
458	20240118	111500	65632900	27000	27000	27000	27000	1
459	20240118	111400	65605900	27000	26950	27000	26950	11
460	20240118	111300	65309200	26950	26950	26950	26950	0
461	20240118	111200	65309200	26950	26950	26950	26950	5
462	20240118	111100	65174450	26950	26950	26950	26950	0
463	20240118	111000	65174450	26950	26950	26950	26950	5
464	20240118	110900	65039700	26950	26950	26950	26950	5
465	20240118	110800	64904950	26950	26950	26950	26950	0
466	20240118	110700	64904950	26950	26950	26950	26950	5
467	20240118	110600	64770200	27000	27000	27000	27000	5
468	20240118	110500	64635200	26950	26950	26950	26950	5
469	20240118	110400	64500450	26950	26950	26950	26950	0
470	20240118	110300	64500450	26950	26950	26950	26950	5
471	20240118	110200	64365700	27000	27000	27000	27000	2
472	20240118	110100	64311700	26950	26950	26950	26950	4
473	20240118	110000	64203900	26950	26950	26950	26950	0
474	20240118	105900	64203900	26950	26950	26950	26950	6
475	20240118	105800	64042200	26950	26950	26950	26950	5
476	20240118	105700	63907450	26950	26950	26950	26950	0
477	20240118	105600	63907450	26950	26950	26950	26950	5
478	20240118	105500	63772700	26950	26950	26950	26950	0
479	20240118	105400	63772700	26950	26950	26950	26950	205
480	20240118	105300	58247950	26950	26950	26950	26950	0
481	20240118	105200	58247950	26950	26950	26950	26950	20
482	20240118	105100	57708950	26950	26950	26950	26950	0
483	20240118	105000	57708950	26950	26950	26950	26950	5
484	20240118	104900	57574200	26950	26950	26950	26950	5
485	20240118	104800	57439450	27000	27000	27000	27000	0
486	20240118	104700	57439450	27000	26950	27000	26950	6
487	20240118	104600	57277700	26950	26950	26950	26950	17
488	20240118	104500	56819550	26950	26950	26950	26950	4
489	20240118	104400	56711750	26950	26950	26950	26950	66
490	20240118	104300	54933050	26950	26950	26950	26950	5
491	20240118	104200	54798300	26950	26950	26950	26950	40
492	20240118	104100	53720300	26950	26950	26950	26950	5
493	20240118	104000	53585550	26950	26950	26950	26950	0
494	20240118	103900	53585550	26950	26950	26950	26950	5
495	20240118	103800	53450800	27000	26950	27000	26950	6
496	20240118	103700	53289050	27000	27000	27000	27000	1
497	20240118	103600	53262050	26950	26950	26950	26950	5
498	20240118	103500	53127300	27000	27000	27000	27000	4
499	20240118	103400	53019300	26950	27000	27000	26950	85
500	20240118	103300	50724550	27000	27000	27000	27000	0
501	20240118	103200	50724550	27000	27000	27000	26950	7
502	20240118	103100	50535800	27000	27000	27000	27000	74
503	20240118	103000	48537800	26950	26950	26950	26950	4
504	20240118	102900	48430000	27000	26950	27000	26950	15
505	20240118	102800	48025250	27000	27000	27000	27000	3
506	20240118	102700	47944250	26950	26950	26950	26950	5
507	20240118	102600	47809500	26950	26950	26950	26950	0
508	20240118	102500	47809500	26950	26950	26950	26950	5
509	20240118	102400	47674750	26950	26950	26950	26950	0
510	20240118	102300	47674750	26950	26950	26950	26950	5
511	20240118	102200	47540000	26950	26950	26950	26950	0
512	20240118	102100	47540000	26950	26950	26950	26950	5
513	20240118	102000	47405250	26950	26950	26950	26950	0
514	20240118	101900	47405250	26950	26950	26950	26950	5
515	20240118	101800	47270500	27000	26950	27000	26950	6
516	20240118	101700	47108750	26950	26950	26950	26950	0
517	20240118	101600	47108750	26950	26950	26950	26950	4
518	20240118	101500	47000950	26950	26950	26950	26950	0
519	20240118	101400	47000950	26950	26950	26950	26950	5
520	20240118	101300	46866200	26950	26950	26950	26950	0
521	20240118	101200	46866200	26950	27000	27000	26950	11
522	20240118	101100	46569450	26950	26950	26950	26950	0
523	20240118	101000	46569450	26950	27000	27000	26950	6
524	20240118	100900	46407700	26950	26950	26950	26950	5
525	20240118	100800	46272950	27000	27000	27000	27000	4
526	20240118	100700	46164950	26950	26950	26950	26950	5
527	20240118	100600	46030200	26950	26950	26950	26950	0
528	20240118	100500	46030200	26950	26950	26950	26950	5
529	20240118	100400	45895450	27000	27000	27000	27000	1
530	20240118	100300	45868450	26950	26950	26950	26950	6
531	20240118	100200	45706750	26950	26950	26950	26950	0
532	20240118	100100	45706750	26950	26950	26950	26950	4
533	20240118	100000	45598950	26950	27000	27000	26950	32
534	20240118	095900	44736350	26950	26950	26950	26950	5
535	20240118	095800	44601600	26950	27000	27000	26950	8
536	20240118	095700	44385850	27000	27000	27000	27000	16
537	20240118	095600	43953850	26950	26950	26950	26950	5
538	20240118	095500	43819100	26950	26950	26950	26950	0
539	20240118	095400	43819100	26950	27000	27000	26950	24
540	20240118	095300	43171350	27050	27050	27050	27050	3
541	20240118	095200	43090200	27000	27000	27000	27000	5
542	20240118	095100	42955200	26950	27000	27000	26950	27
543	20240118	095000	42227350	27000	27000	27000	27000	1
544	20240118	094900	42200350	27000	27000	27000	27000	5
545	20240118	094800	42065350	27050	27050	27050	27050	1
546	20240118	094700	42038300	27050	27050	27050	27050	3
547	20240118	094600	41957150	27000	27000	27000	27000	0
548	20240118	094500	41957150	27000	27100	27100	27000	15
549	20240118	094400	41551800	27100	27100	27100	27100	12
550	20240118	094300	41226600	27100	27050	27100	27050	10
551	20240118	094200	40956000	27050	27050	27050	27050	0
552	20240118	094100	40956000	27050	27050	27050	27050	2
553	20240118	094000	40901900	27100	27000	27100	27000	6
554	20240118	093900	40739800	27000	27000	27000	27000	0
555	20240118	093800	40739800	27000	27000	27000	27000	5
556	20240118	093700	40604800	27050	27050	27050	27050	1
557	20240118	093600	40577750	27000	27000	27000	27000	5
558	20240118	093500	40442750	27000	27000	27000	27000	26
559	20240118	093400	39740750	27000	27100	27100	27000	7
560	20240118	093300	39551550	27100	27050	27100	27050	12
561	20240118	093200	39226500	27000	27000	27000	27000	8
562	20240118	093100	39010500	27000	27000	27000	27000	0
563	20240118	093000	39010500	27000	27100	27100	27000	5
564	20240118	092900	38875400	27000	27000	27000	27000	6
565	20240118	092800	38713400	27000	26950	27000	26950	4
566	20240118	092700	38605450	27000	27050	27050	27000	2
567	20240118	092600	38551400	27100	27100	27100	27100	1
568	20240118	092500	38524300	26950	26950	26950	26950	5
569	20240118	092400	38389550	27100	27000	27100	27000	2
570	20240118	092300	38335450	27000	27100	27100	27000	6
571	20240118	092200	38173250	27150	27000	27150	27000	91
572	20240118	092100	35714200	27000	27000	27000	27000	5
573	20240118	092000	35579200	27000	27000	27000	27000	5
574	20240118	091900	35444200	27000	27000	27000	27000	0
575	20240118	091800	35444200	27000	27000	27000	27000	5
576	20240118	091700	35309200	27100	27000	27100	27000	172
577	20240118	091600	30665100	26900	27100	27100	26900	586
578	20240118	091500	14896800	27100	27100	27100	27100	1
579	20240118	091400	14869700	27100	27100	27100	27100	3
580	20240118	091300	14788400	27100	27000	27100	27000	179
581	20240118	091200	9954400	27050	27200	27200	27050	11
582	20240118	091100	9656600	27200	27000	27200	27000	12
583	20240118	091000	9330800	27000	27150	27150	27000	4
584	20240118	090900	9222650	26950	27000	27000	26950	10
585	20240118	090800	8952900	27050	27050	27050	27050	8
586	20240118	090700	8736500	27050	27150	27150	27050	7
587	20240118	090600	8547050	27200	27200	27200	27200	8
588	20240118	090500	8329450	27200	27300	27400	27200	21
589	20240118	090400	7756450	27250	27050	27250	27050	6
590	20240118	090300	7593450	27050	27050	27050	27050	3
591	20240118	090200	7512300	27150	27050	27150	26750	76
592	20240118	090100	5464950	27000	27000	27000	27000	4
593	20240118	090000	5356950	26950	26700	27400	26700	200