KissMeData/008490/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	184700	102942100	27150	27150	27150	27150	15
3	20230804	184600	102942100	27150	27150	27150	27150	0
4	20230804	184500	102942100	27150	27150	27150	27150	0
5	20230804	184400	102942100	27150	27150	27150	27150	0
6	20230804	184300	102942100	27150	27150	27150	27150	0
7	20230804	184200	102942100	27150	27150	27150	27150	0
8	20230804	184100	102942100	27150	27150	27150	27150	0
9	20230804	184000	102942100	27150	27150	27150	27150	0
10	20230804	183900	102942100	27150	27150	27150	27150	0
11	20230804	183800	102942100	27150	27150	27150	27150	0
12	20230804	183700	102942100	27150	27150	27150	27150	0
13	20230804	183600	102942100	27150	27150	27150	27150	0
14	20230804	183500	102942100	27150	27150	27150	27150	0
15	20230804	183400	102942100	27150	27150	27150	27150	0
16	20230804	183300	102942100	27150	27150	27150	27150	0
17	20230804	183200	102942100	27150	27150	27150	27150	0
18	20230804	183100	102942100	27150	27150	27150	27150	0
19	20230804	183000	102942100	27150	27150	27150	27150	0
20	20230804	182900	102942100	27150	27150	27150	27150	0
21	20230804	182800	102942100	27150	27150	27150	27150	0
22	20230804	182700	102942100	27150	27150	27150	27150	0
23	20230804	182600	102942100	27150	27150	27150	27150	0
24	20230804	182500	102942100	27150	27150	27150	27150	0
25	20230804	182400	102942100	27150	27150	27150	27150	0
26	20230804	182300	102942100	27150	27150	27150	27150	0
27	20230804	182200	102942100	27150	27150	27150	27150	0
28	20230804	182100	102942100	27150	27150	27150	27150	0
29	20230804	182000	102942100	27150	27150	27150	27150	0
30	20230804	181900	102942100	27150	27150	27150	27150	0
31	20230804	181800	102942100	27150	27150	27150	27150	0
32	20230804	181700	102942100	27150	27150	27150	27150	15
33	20230804	181600	102942100	27150	27150	27150	27150	0
34	20230804	181500	102942100	27150	27150	27150	27150	0
35	20230804	181400	102942100	27150	27150	27150	27150	0
36	20230804	181300	102942100	27150	27150	27150	27150	0
37	20230804	181200	102942100	27150	27150	27150	27150	0
38	20230804	181100	102942100	27150	27150	27150	27150	0
39	20230804	181000	102942100	27150	27150	27150	27150	0
40	20230804	180900	102942100	27150	27150	27150	27150	0
41	20230804	180800	102942100	27150	27150	27150	27150	0
42	20230804	180700	102942100	27150	27150	27150	27150	0
43	20230804	180600	102942100	27150	27150	27150	27150	0
44	20230804	180500	102942100	27150	27150	27150	27150	0
45	20230804	180400	102942100	27150	27150	27150	27150	0
46	20230804	180300	102942100	27150	27150	27150	27150	0
47	20230804	180200	102942100	27150	27150	27150	27150	0
48	20230804	180100	102942100	27150	27150	27150	27150	0
49	20230804	180000	102942100	27150	27150	27150	27150	0
50	20230804	175900	102942100	27150	27150	27150	27150	0
51	20230804	175800	102942100	27150	27150	27150	27150	0
52	20230804	175700	102942100	27150	27150	27150	27150	0
53	20230804	175600	102942100	27150	27150	27150	27150	0
54	20230804	175500	102942100	27150	27150	27150	27150	0
55	20230804	175400	102942100	27150	27150	27150	27150	0
56	20230804	175300	102942100	27150	27150	27150	27150	0
57	20230804	175200	102942100	27150	27150	27150	27150	0
58	20230804	175100	102942100	27150	27150	27150	27150	0
59	20230804	175000	102942100	27150	27150	27150	27150	0
60	20230804	174900	102942100	27150	27150	27150	27150	0
61	20230804	174800	102942100	27150	27150	27150	27150	0
62	20230804	174700	102942100	27150	27150	27150	27150	15
63	20230804	174600	102942100	27150	27150	27150	27150	0
64	20230804	174500	102942100	27150	27150	27150	27150	0
65	20230804	174400	102942100	27150	27150	27150	27150	0
66	20230804	174300	102942100	27150	27150	27150	27150	0
67	20230804	174200	102942100	27150	27150	27150	27150	0
68	20230804	174100	102942100	27150	27150	27150	27150	0
69	20230804	174000	102942100	27150	27150	27150	27150	0
70	20230804	173900	102942100	27150	27150	27150	27150	0
71	20230804	173800	102942100	27150	27150	27150	27150	0
72	20230804	173700	102942100	27150	27150	27150	27150	0
73	20230804	173600	102942100	27150	27150	27150	27150	0
74	20230804	173500	102942100	27150	27150	27150	27150	0
75	20230804	173400	102942100	27150	27150	27150	27150	0
76	20230804	173300	102942100	27150	27150	27150	27150	0
77	20230804	173200	102942100	27150	27150	27150	27150	0
78	20230804	173100	102942100	27150	27150	27150	27150	0
79	20230804	173000	102942100	27150	27150	27150	27150	0
80	20230804	172900	102942100	27150	27150	27150	27150	0
81	20230804	172800	102942100	27150	27150	27150	27150	0
82	20230804	172700	102942100	27150	27150	27150	27150	0
83	20230804	172600	102942100	27150	27150	27150	27150	0
84	20230804	172500	102942100	27150	27150	27150	27150	0
85	20230804	172400	102942100	27150	27150	27150	27150	0
86	20230804	172300	102942100	27150	27150	27150	27150	0
87	20230804	172200	102942100	27150	27150	27150	27150	0
88	20230804	172100	102942100	27150	27150	27150	27150	0
89	20230804	172000	102942100	27150	27150	27150	27150	0
90	20230804	171900	102942100	27150	27150	27150	27150	0
91	20230804	171800	102942100	27150	27150	27150	27150	0
92	20230804	171700	102942100	27150	27150	27150	27150	15
93	20230804	171600	102942100	27150	27150	27150	27150	0
94	20230804	171500	102942100	27150	27150	27150	27150	0
95	20230804	171400	102942100	27150	27150	27150	27150	0
96	20230804	171300	102942100	27150	27150	27150	27150	0
97	20230804	171200	102942100	27150	27150	27150	27150	0
98	20230804	171100	102942100	27150	27150	27150	27150	0
99	20230804	171000	102942100	27150	27150	27150	27150	0
100	20230804	170900	102942100	27150	27150	27150	27150	0
101	20230804	170800	102942100	27150	27150	27150	27150	0
102	20230804	170700	102942100	27150	27150	27150	27150	0
103	20230804	170600	102942100	27150	27150	27150	27150	0
104	20230804	170500	102942100	27150	27150	27150	27150	0
105	20230804	170400	102942100	27150	27150	27150	27150	0
106	20230804	170300	102942100	27150	27150	27150	27150	0
107	20230804	170200	102942100	27150	27150	27150	27150	0
108	20230804	170100	102942100	27150	27150	27150	27150	0
109	20230804	170000	102942100	27150	27150	27150	27150	0
110	20230804	165900	102942100	27150	27150	27150	27150	0
111	20230804	165800	102942100	27150	27150	27150	27150	0
112	20230804	165700	102942100	27150	27150	27150	27150	0
113	20230804	165600	102942100	27150	27150	27150	27150	0
114	20230804	165500	102942100	27150	27150	27150	27150	0
115	20230804	165400	102942100	27150	27150	27150	27150	0
116	20230804	165300	102942100	27150	27150	27150	27150	0
117	20230804	165200	102942100	27150	27150	27150	27150	0
118	20230804	165100	102942100	27150	27150	27150	27150	0
119	20230804	165000	102942100	27150	27150	27150	27150	0
120	20230804	164900	102942100	27150	27150	27150	27150	0
121	20230804	164800	102942100	27150	27150	27150	27150	0
122	20230804	164700	102942100	27150	27150	27150	27150	15
123	20230804	164600	102942100	27150	27150	27150	27150	0
124	20230804	164500	102942100	27150	27150	27150	27150	0
125	20230804	164400	102942100	27150	27150	27150	27150	0
126	20230804	164300	102942100	27150	27150	27150	27150	0
127	20230804	164200	102942100	27150	27150	27150	27150	0
128	20230804	164100	102942100	27150	27150	27150	27150	0
129	20230804	164000	102942100	27150	27150	27150	27150	0
130	20230804	163900	102942100	27150	27150	27150	27150	0
131	20230804	163800	102942100	27150	27150	27150	27150	0
132	20230804	163700	102942100	27150	27150	27150	27150	0
133	20230804	163600	102942100	27150	27150	27150	27150	0
134	20230804	163500	102942100	27150	27150	27150	27150	0
135	20230804	163400	102942100	27150	27150	27150	27150	0
136	20230804	163300	102942100	27150	27150	27150	27150	0
137	20230804	163200	102942100	27150	27150	27150	27150	0
138	20230804	163100	102942100	27150	27150	27150	27150	0
139	20230804	163000	102942100	27150	27150	27150	27150	0
140	20230804	162900	102942100	27150	27150	27150	27150	0
141	20230804	162800	102942100	27150	27150	27150	27150	0
142	20230804	162700	102942100	27150	27150	27150	27150	0
143	20230804	162600	102942100	27150	27150	27150	27150	0
144	20230804	162500	102942100	27150	27150	27150	27150	0
145	20230804	162400	102942100	27150	27150	27150	27150	0
146	20230804	162300	102942100	27150	27150	27150	27150	0
147	20230804	162200	102942100	27150	27150	27150	27150	0
148	20230804	162100	102942100	27150	27150	27150	27150	0
149	20230804	162000	102942100	27150	27150	27150	27150	0
150	20230804	161900	102942100	27150	27150	27150	27150	0
151	20230804	161800	102942100	27150	27150	27150	27150	0
152	20230804	161700	102942100	27150	27150	27150	27150	15
153	20230804	161600	102942100	27150	27150	27150	27150	0
154	20230804	161500	102942100	27150	27150	27150	27150	0
155	20230804	161400	102942100	27150	27150	27150	27150	0
156	20230804	161300	102942100	27150	27150	27150	27150	0
157	20230804	161200	102942100	27150	27150	27150	27150	0
158	20230804	161100	102942100	27150	27150	27150	27150	0
159	20230804	161000	102942100	27150	27150	27150	27150	0
160	20230804	160900	102942100	27150	27150	27150	27150	0
161	20230804	160800	102942100	27150	27150	27150	27150	0
162	20230804	160700	102942100	27150	27150	27150	27150	0
163	20230804	160600	102942100	27150	27150	27150	27150	0
164	20230804	160500	102942100	27150	27150	27150	27150	0
165	20230804	160400	102942100	27150	27150	27150	27150	0
166	20230804	160300	102942100	27150	27150	27150	27150	0
167	20230804	160200	102942100	27150	27150	27150	27150	0
168	20230804	160100	102942100	27150	27150	27150	27150	0
169	20230804	160000	102942100	27150	27150	27150	27150	0
170	20230804	155900	102942100	27150	27150	27150	27150	0
171	20230804	155800	102942100	27150	27150	27150	27150	0
172	20230804	155700	102942100	27150	27150	27150	27150	0
173	20230804	155600	102942100	27150	27150	27150	27150	0
174	20230804	155500	102942100	27150	27150	27150	27150	0
175	20230804	155400	102942100	27150	27150	27150	27150	0
176	20230804	155300	102942100	27150	27150	27150	27150	0
177	20230804	155200	102942100	27150	27150	27150	27150	0
178	20230804	155100	102942100	27150	27150	27150	27150	0
179	20230804	155000	102942100	27150	27150	27150	27150	0
180	20230804	154900	102942100	27150	27150	27150	27150	0
181	20230804	154800	102942100	27150	27150	27150	27150	0
182	20230804	154700	102942100	27150	27150	27150	27150	15
183	20230804	154600	102942100	27150	27150	27150	27150	0
184	20230804	154500	102942100	27150	27150	27150	27150	0
185	20230804	154400	102942100	27150	27150	27150	27150	0
186	20230804	154300	102942100	27150	27150	27150	27150	0
187	20230804	154200	102942100	27150	27150	27150	27150	0
188	20230804	154100	102942100	27150	27150	27150	27150	0
189	20230804	154000	102942100	27150	27150	27150	27150	0
190	20230804	153900	102942100	27150	27150	27150	27150	0
191	20230804	153800	102942100	27150	27150	27150	27150	0
192	20230804	153700	102942100	27150	27150	27150	27150	0
193	20230804	153600	102942100	27150	27150	27150	27150	0
194	20230804	153500	102942100	27150	27150	27150	27150	0
195	20230804	153400	102942100	27150	27150	27150	27150	0
196	20230804	153300	102942100	27150	27150	27150	27150	0
197	20230804	153200	102942100	27150	27150	27150	27150	0
198	20230804	153100	102942100	27150	27150	27150	27150	0
199	20230804	153000	102942100	27150	27150	27150	27150	15
200	20230804	152900	102534850	27050	27050	27050	27050	0
201	20230804	152800	102534850	27050	27050	27050	27050	0
202	20230804	152700	102534850	27050	27050	27050	27050	0
203	20230804	152600	102534850	27050	27050	27050	27050	0
204	20230804	152500	102534850	27050	27050	27050	27050	0
205	20230804	152400	102534850	27050	27050	27050	27050	0
206	20230804	152300	102534850	27050	27050	27050	27050	0
207	20230804	152200	102534850	27050	27050	27050	27050	0
208	20230804	152100	102534850	27050	27050	27050	27050	0
209	20230804	152000	102534850	27050	27050	27050	27050	0
210	20230804	151900	102534850	27050	27050	27050	27050	5
211	20230804	151800	102399600	27050	27050	27050	27050	9
212	20230804	151700	102156150	27050	27050	27050	27050	8
213	20230804	151600	101939750	27050	27050	27100	27050	10
214	20230804	151500	101669200	27050	27050	27050	27050	7
215	20230804	151400	101479850	27050	27050	27050	27050	7
216	20230804	151300	101290500	27050	27050	27050	27050	195
217	20230804	151200	96015750	27050	27050	27050	27050	7
218	20230804	151100	95826400	27050	27050	27150	27050	8
219	20230804	151000	95609800	27050	27100	27100	27050	8
220	20230804	150900	95393300	27100	27100	27100	27100	0
221	20230804	150800	95393300	27100	27100	27100	27100	0
222	20230804	150700	95393300	27100	27100	27100	27100	1
223	20230804	150600	95366200	27150	27150	27150	27150	0
224	20230804	150500	95366200	27150	27150	27150	27150	1
225	20230804	150400	95339050	27100	27100	27100	27100	0
226	20230804	150300	95339050	27100	27100	27100	27100	1
227	20230804	150200	95311950	27100	27100	27100	27100	1
228	20230804	150100	95284850	27100	27100	27100	27050	3
229	20230804	150000	95203600	27100	27100	27100	27100	1
230	20230804	145900	95176500	27100	27100	27100	27100	1
231	20230804	145800	95149400	27000	27000	27000	27000	0
232	20230804	145700	95149400	27000	27000	27000	27000	0
233	20230804	145600	95149400	27000	27000	27000	27000	13
234	20230804	145500	94798400	27000	27000	27000	27000	1
235	20230804	145400	94771400	27100	27100	27100	27100	2
236	20230804	145300	94717200	27000	27000	27000	27000	1
237	20230804	145200	94690200	27100	27050	27100	27050	71
238	20230804	145100	92769600	27000	27000	27000	27000	0
239	20230804	145000	92769600	27000	27000	27000	27000	0
240	20230804	144900	92769600	27000	27000	27000	27000	12
241	20230804	144800	92445600	27000	26900	27000	26900	15
242	20230804	144700	92041600	26900	26900	26900	26900	0
243	20230804	144600	92041600	26900	26900	26950	26900	90
244	20230804	144500	89617350	26900	26900	26900	26900	0
245	20230804	144400	89617350	26900	26900	26900	26900	60
246	20230804	144300	88003350	26900	27000	27000	26900	344
247	20230804	144200	78738700	27000	27000	27000	27000	0
248	20230804	144100	78738700	27000	27100	27100	27000	16
249	20230804	144000	78305200	27000	27000	27000	27000	0
250	20230804	143900	78305200	27000	27000	27000	27000	0
251	20230804	143800	78305200	27000	27000	27000	27000	0
252	20230804	143700	78305200	27000	27000	27000	27000	13
253	20230804	143600	77954200	27100	27050	27100	27050	100
254	20230804	143500	75245550	26900	27000	27000	26900	167
255	20230804	143400	70748400	27000	26950	27000	26950	57
256	20230804	143300	69210950	27000	27050	27050	26950	287
257	20230804	143200	61469600	27050	27000	27050	27000	3
258	20230804	143100	61388550	27000	27050	27050	27000	24
259	20230804	143000	60740300	27050	27050	27050	27050	30
260	20230804	142900	59928800	27050	27050	27050	27050	0
261	20230804	142800	59928800	27050	27050	27050	27050	67
262	20230804	142700	58116450	27050	27050	27050	27050	0
263	20230804	142600	58116450	27050	27050	27050	27000	27
264	20230804	142500	57386250	27050	27050	27050	27050	1
265	20230804	142400	57359200	27050	27100	27100	27050	24
266	20230804	142300	56709000	27100	27100	27100	27100	2
267	20230804	142200	56654800	27100	27100	27100	27100	0
268	20230804	142100	56654800	27100	27100	27100	27100	2
269	20230804	142000	56600600	27050	27050	27050	27050	0
270	20230804	141900	56600600	27050	27050	27050	27050	1
271	20230804	141800	56573550	27100	27100	27100	27100	6
272	20230804	141700	56410950	27050	27050	27050	27050	0
273	20230804	141600	56410950	27050	27050	27050	27050	0
274	20230804	141500	56410950	27050	27050	27050	27050	0
275	20230804	141400	56410950	27050	27050	27050	27050	0
276	20230804	141300	56410950	27050	27050	27050	27050	0
277	20230804	141200	56410950	27050	27050	27050	27050	1
278	20230804	141100	56383900	27100	27100	27100	27100	2
279	20230804	141000	56329700	27100	27100	27100	27100	1
280	20230804	140900	56302600	27100	27100	27100	27100	2
281	20230804	140800	56248400	27000	27100	27100	27000	2
282	20230804	140700	56194300	27000	27000	27000	27000	0
283	20230804	140600	56194300	27000	27000	27000	27000	1
284	20230804	140500	56167300	27050	27050	27050	27050	0
285	20230804	140400	56167300	27050	27050	27050	27050	0
286	20230804	140300	56167300	27050	27050	27050	27050	0
287	20230804	140200	56167300	27050	27050	27050	27050	0
288	20230804	140100	56167300	27050	27050	27050	27050	0
289	20230804	140000	56167300	27050	27050	27050	27050	1
290	20230804	135900	56140250	27000	27000	27000	27000	0
291	20230804	135800	56140250	27000	27000	27000	27000	10
292	20230804	135700	55870250	27050	27050	27050	27000	62
293	20230804	135600	54193200	27000	27000	27000	27000	0
294	20230804	135500	54193200	27000	27000	27000	27000	0
295	20230804	135400	54193200	27000	27000	27000	27000	0
296	20230804	135300	54193200	27000	27000	27000	27000	0
297	20230804	135200	54193200	27000	27000	27000	27000	11
298	20230804	135100	53896200	27000	27050	27050	27000	97
299	20230804	135000	51272600	27050	27050	27050	27050	0
300	20230804	134900	51272600	27050	27050	27050	27050	1
301	20230804	134800	51245550	27050	27050	27050	27050	0
302	20230804	134700	51245550	27050	27050	27050	27050	0
303	20230804	134600	51245550	27050	27050	27050	27050	1
304	20230804	134500	51218500	27000	27050	27050	27000	12
305	20230804	134400	50894000	27000	27000	27000	27000	24
306	20230804	134300	50246000	27000	27000	27000	27000	0
307	20230804	134200	50246000	27000	27000	27000	27000	10
308	20230804	134100	49976000	26950	27050	27050	26950	24
309	20230804	134000	49326900	27050	27050	27050	27050	0
310	20230804	133900	49326900	27050	27050	27050	27050	0
311	20230804	133800	49326900	27050	27050	27050	27050	0
312	20230804	133700	49326900	27050	27050	27050	27050	0
313	20230804	133600	49326900	27050	27050	27050	27050	1
314	20230804	133500	49299850	27050	27000	27050	27000	46
315	20230804	133400	48057650	26950	26950	26950	26950	0
316	20230804	133300	48057650	26950	26950	26950	26950	0
317	20230804	133200	48057650	26950	26950	26950	26950	0
318	20230804	133100	48057650	26950	26950	26950	26950	0
319	20230804	133000	48057650	26950	26950	26950	26950	0
320	20230804	132900	48057650	26950	27000	27050	26950	240
321	20230804	132800	41589000	27050	27050	27050	27050	0
322	20230804	132700	41589000	27050	27050	27050	27050	0
323	20230804	132600	41589000	27050	27050	27050	27050	0
324	20230804	132500	41589000	27050	27050	27050	27050	1
325	20230804	132400	41561950	27000	27000	27000	27000	0
326	20230804	132300	41561950	27000	27000	27000	27000	0
327	20230804	132200	41561950	27000	27000	27000	27000	0
328	20230804	132100	41561950	27000	27050	27050	27000	14
329	20230804	132000	41183350	27050	27050	27050	27050	2
330	20230804	131900	41129250	27000	27000	27000	27000	0
331	20230804	131800	41129250	27000	27000	27000	27000	0
332	20230804	131700	41129250	27000	27000	27000	27000	2
333	20230804	131600	41075250	26950	26950	26950	26950	0
334	20230804	131500	41075250	26950	26950	26950	26950	0
335	20230804	131400	41075250	26950	26950	26950	26950	0
336	20230804	131300	41075250	26950	26950	26950	26950	0
337	20230804	131200	41075250	26950	26950	26950	26950	0
338	20230804	131100	41075250	26950	26950	26950	26950	0
339	20230804	131000	41075250	26950	27000	27000	26950	117
340	20230804	130900	37921750	27000	27000	27000	27000	0
341	20230804	130800	37921750	27000	27000	27000	27000	35
342	20230804	130700	36976750	27000	27000	27000	27000	0
343	20230804	130600	36976750	27000	27000	27000	27000	0
344	20230804	130500	36976750	27000	27000	27000	27000	0
345	20230804	130400	36976750	27000	27000	27000	27000	0
346	20230804	130300	36976750	27000	27000	27000	27000	0
347	20230804	130200	36976750	27000	27000	27000	27000	0
348	20230804	130100	36976750	27000	27000	27000	27000	0
349	20230804	130000	36976750	27000	27000	27000	27000	4
350	20230804	125900	36868750	26950	26950	26950	26950	0
351	20230804	125800	36868750	26950	26950	26950	26950	0
352	20230804	125700	36868750	26950	26950	26950	26950	0
353	20230804	125600	36868750	26950	26950	26950	26950	0
354	20230804	125500	36868750	26950	26950	26950	26950	0
355	20230804	125400	36868750	26950	26950	26950	26950	0
356	20230804	125300	36868750	26950	26950	26950	26950	1
357	20230804	125200	36841800	26950	26950	26950	26950	0
358	20230804	125100	36841800	26950	27050	27050	26950	80
359	20230804	125000	34681800	27050	27050	27050	27050	1
360	20230804	124900	34654750	27050	27150	27150	27050	9
361	20230804	124800	34410500	27150	27150	27150	27150	0
362	20230804	124700	34410500	27150	27150	27150	27150	0
363	20230804	124600	34410500	27150	27150	27150	27150	1
364	20230804	124500	34383350	27150	27150	27150	27150	0
365	20230804	124400	34383350	27150	27150	27150	27150	1
366	20230804	124300	34356200	27150	27150	27150	27150	0
367	20230804	124200	34356200	27150	27150	27150	27150	0
368	20230804	124100	34356200	27150	27150	27150	27150	0
369	20230804	124000	34356200	27150	27150	27150	27150	0
370	20230804	123900	34356200	27150	27150	27150	27150	0
371	20230804	123800	34356200	27150	27150	27150	27150	0
372	20230804	123700	34356200	27150	27150	27150	27150	0
373	20230804	123600	34356200	27150	27150	27150	27150	0
374	20230804	123500	34356200	27150	27150	27150	27150	1
375	20230804	123400	34329050	27000	27000	27000	27000	6
376	20230804	123300	34167050	27000	27000	27000	27000	31
377	20230804	123200	33330050	27000	27000	27000	27000	9
378	20230804	123100	33087050	27000	27000	27000	27000	2
379	20230804	123000	33033050	27050	27050	27050	27050	45
380	20230804	122900	31815800	27050	27050	27050	27050	81
381	20230804	122800	29624750	27050	27050	27050	27050	2
382	20230804	122700	29570650	27050	27100	27100	27050	18
383	20230804	122600	29082950	27150	27150	27150	27150	0
384	20230804	122500	29082950	27150	27150	27150	27150	0
385	20230804	122400	29082950	27150	27150	27150	27150	0
386	20230804	122300	29082950	27150	27150	27150	27100	5
387	20230804	122200	28947250	27100	27100	27100	27100	0
388	20230804	122100	28947250	27100	27100	27100	27100	0
389	20230804	122000	28947250	27100	27100	27100	27100	0
390	20230804	121900	28947250	27100	27100	27100	27100	0
391	20230804	121800	28947250	27100	27100	27100	27100	0
392	20230804	121700	28947250	27100	27100	27100	27100	0
393	20230804	121600	28947250	27100	27100	27100	27100	9
394	20230804	121500	28703350	27050	27050	27050	27050	0
395	20230804	121400	28703350	27050	27050	27050	27050	0
396	20230804	121300	28703350	27050	27100	27100	27050	7
397	20230804	121200	28513700	27050	27100	27100	27050	2
398	20230804	121100	28459550	27050	27050	27050	27050	0
399	20230804	121000	28459550	27050	27050	27050	27050	0
400	20230804	120900	28459550	27050	27050	27050	27050	0
401	20230804	120800	28459550	27050	27050	27050	27050	0
402	20230804	120700	28459550	27050	27050	27050	27050	0
403	20230804	120600	28459550	27050	27050	27050	27050	0
404	20230804	120500	28459550	27050	27050	27050	27050	2
405	20230804	120400	28405450	27050	27150	27150	27050	31
406	20230804	120300	27565000	27100	27100	27100	27050	24
407	20230804	120200	26914700	27100	27100	27100	27100	1
408	20230804	120100	26887600	27050	27050	27050	27050	0
409	20230804	120000	26887600	27050	27050	27050	27050	0
410	20230804	115900	26887600	27050	27050	27050	27050	0
411	20230804	115800	26887600	27050	27050	27050	27050	0
412	20230804	115700	26887600	27050	27050	27050	27050	0
413	20230804	115600	26887600	27050	27050	27050	27050	0
414	20230804	115500	26887600	27050	27050	27050	27050	0
415	20230804	115400	26887600	27050	27100	27100	27050	3
416	20230804	115300	26806350	27100	27100	27100	27100	1
417	20230804	115200	26779250	27100	27100	27100	27100	0
418	20230804	115100	26779250	27100	27100	27100	27100	0
419	20230804	115000	26779250	27100	27100	27100	27100	0
420	20230804	114900	26779250	27100	27100	27100	27100	1
421	20230804	114800	26752150	27050	27050	27050	27050	0
422	20230804	114700	26752150	27050	27050	27050	27050	0
423	20230804	114600	26752150	27050	27050	27050	27050	10
424	20230804	114500	26481650	27050	27050	27050	27050	10
425	20230804	114400	26211150	27000	27000	27000	27000	0
426	20230804	114300	26211150	27000	27000	27000	27000	0
427	20230804	114200	26211150	27000	27000	27000	27000	0
428	20230804	114100	26211150	27000	27000	27000	27000	0
429	20230804	114000	26211150	27000	27000	27000	27000	1
430	20230804	113900	26184150	27000	27000	27000	27000	0
431	20230804	113800	26184150	27000	27000	27000	27000	0
432	20230804	113700	26184150	27000	27000	27000	27000	0
433	20230804	113600	26184150	27000	27000	27000	27000	0
434	20230804	113500	26184150	27000	27000	27000	27000	0
435	20230804	113400	26184150	27000	27000	27000	27000	0
436	20230804	113300	26184150	27000	27000	27000	27000	0
437	20230804	113200	26184150	27000	27000	27000	27000	0
438	20230804	113100	26184150	27000	27000	27000	27000	0
439	20230804	113000	26184150	27000	27000	27000	27000	0
440	20230804	112900	26184150	27000	27000	27000	27000	0
441	20230804	112800	26184150	27000	27000	27000	27000	0
442	20230804	112700	26184150	27000	27000	27000	27000	0
443	20230804	112600	26184150	27000	27000	27000	27000	3
444	20230804	112500	26103150	27000	27000	27000	27000	3
445	20230804	112400	26022150	27000	27000	27000	27000	0
446	20230804	112300	26022150	27000	27000	27000	27000	0
447	20230804	112200	26022150	27000	27050	27050	27000	6
448	20230804	112100	25859900	27000	27000	27000	27000	0
449	20230804	112000	25859900	27000	27000	27000	27000	0
450	20230804	111900	25859900	27000	27000	27000	27000	0
451	20230804	111800	25859900	27000	27000	27000	27000	0
452	20230804	111700	25859900	27000	27000	27000	27000	0
453	20230804	111600	25859900	27000	27000	27000	27000	0
454	20230804	111500	25859900	27000	27050	27050	27000	8
455	20230804	111400	25643650	27000	27000	27000	27000	1
456	20230804	111300	25616650	27000	27000	27000	27000	10
457	20230804	111200	25346650	27050	27000	27050	27000	4
458	20230804	111100	25238550	27050	27050	27050	27000	15
459	20230804	111000	24832850	27000	27000	27000	27000	0
460	20230804	110900	24832850	27000	27000	27000	27000	1
461	20230804	110800	24805850	27000	27050	27050	27000	16
462	20230804	110700	24373100	27000	27000	27000	27000	1
463	20230804	110600	24346100	27050	27050	27050	27050	5
464	20230804	110500	24210850	27000	27000	27000	27000	12
465	20230804	110400	23886850	27000	27100	27100	27000	72
466	20230804	110300	21939250	27100	27100	27100	27100	1
467	20230804	110200	21912150	27050	27050	27050	27050	0
468	20230804	110100	21912150	27050	27050	27050	27050	1
469	20230804	110000	21885100	27100	27050	27100	27050	8
470	20230804	105900	21668350	27050	27050	27050	27050	23
471	20230804	105800	21046200	27050	27050	27050	27050	0
472	20230804	105700	21046200	27050	27050	27050	27050	4
473	20230804	105600	20938000	27100	27050	27100	27050	5
474	20230804	105500	20802650	27100	27100	27100	27100	40
475	20230804	105400	19718650	27150	27150	27150	27150	6
476	20230804	105300	19555750	27100	27100	27100	27050	39
477	20230804	105200	18498900	27100	27100	27100	27100	20
478	20230804	105100	17956900	27050	27050	27050	27050	0
479	20230804	105000	17956900	27050	27100	27100	27050	5
480	20230804	104900	17821450	27100	27050	27100	27050	4
481	20230804	104800	17713200	27050	27050	27050	27050	17
482	20230804	104700	17253350	27050	27050	27050	27050	1
483	20230804	104600	17226300	27100	27100	27100	27100	50
484	20230804	104500	15871300	27050	27100	27100	27050	2
485	20230804	104400	15817150	27050	27050	27050	27050	0
486	20230804	104300	15817150	27050	27050	27050	27050	0
487	20230804	104200	15817150	27050	27050	27050	27050	0
488	20230804	104100	15817150	27050	27100	27100	27050	10
489	20230804	104000	15546200	27100	27100	27100	27100	1
490	20230804	103900	15519100	27050	27050	27050	27050	0
491	20230804	103800	15519100	27050	27050	27050	27050	0
492	20230804	103700	15519100	27050	27050	27050	27050	0
493	20230804	103600	15519100	27050	27050	27050	27050	0
494	20230804	103500	15519100	27050	27050	27050	27050	0
495	20230804	103400	15519100	27050	27150	27150	27050	2
496	20230804	103300	15464900	27050	27050	27050	27050	2
497	20230804	103200	15410800	27050	27050	27050	27050	0
498	20230804	103100	15410800	27050	27100	27100	27050	48
499	20230804	103000	14110350	27100	27100	27100	27100	18
500	20230804	102900	13622550	27100	27100	27100	27100	0
501	20230804	102800	13622550	27100	27100	27100	27100	1
502	20230804	102700	13595450	27100	27100	27100	27100	1
503	20230804	102600	13568350	27000	27000	27000	27000	0
504	20230804	102500	13568350	27000	27000	27000	27000	0
505	20230804	102400	13568350	27000	27000	27000	27000	0
506	20230804	102300	13568350	27000	27000	27000	27000	0
507	20230804	102200	13568350	27000	27000	27000	27000	0
508	20230804	102100	13568350	27000	27000	27000	27000	0
509	20230804	102000	13568350	27000	27000	27000	27000	0
510	20230804	101900	13568350	27000	27000	27000	27000	0
511	20230804	101800	13568350	27000	27000	27000	27000	0
512	20230804	101700	13568350	27000	27000	27000	27000	1
513	20230804	101600	13541350	27100	27100	27100	27100	5
514	20230804	101500	13405850	27000	27000	27000	27000	0
515	20230804	101400	13405850	27000	27100	27100	27000	22
516	20230804	101300	12809950	27000	27000	27000	27000	0
517	20230804	101200	12809950	27000	27000	27000	27000	0
518	20230804	101100	12809950	27000	27000	27000	27000	0
519	20230804	101000	12809950	27000	27000	27000	27000	0
520	20230804	100900	12809950	27000	27000	27000	27000	0
521	20230804	100800	12809950	27000	27100	27100	27000	13
522	20230804	100700	12457850	27000	27100	27100	27000	2
523	20230804	100600	12403750	27050	27050	27050	27050	0
524	20230804	100500	12403750	27050	27050	27050	27050	0
525	20230804	100400	12403750	27050	27050	27050	27000	9
526	20230804	100300	12160350	27000	27050	27050	27000	8
527	20230804	100200	11944000	27000	27050	27050	27000	4
528	20230804	100100	11835850	27050	27050	27050	27050	0
529	20230804	100000	11835850	27050	27050	27050	27050	0
530	20230804	095900	11835850	27050	27050	27050	27050	3
531	20230804	095800	11754700	26950	26950	26950	26950	0
532	20230804	095700	11754700	26950	26950	26950	26950	0
533	20230804	095600	11754700	26950	27000	27000	26950	106
534	20230804	095500	8893500	27100	27100	27100	27100	0
535	20230804	095400	8893500	27100	27100	27100	27100	0
536	20230804	095300	8893500	27100	27100	27100	27100	0
537	20230804	095200	8893500	27100	27100	27100	27100	1
538	20230804	095100	8866400	27100	27100	27100	27100	1
539	20230804	095000	8839300	27000	27100	27100	27000	5
540	20230804	094900	8703900	27000	27000	27000	27000	1
541	20230804	094800	8676900	27000	27000	27000	27000	0
542	20230804	094700	8676900	27000	27000	27000	27000	1
543	20230804	094600	8649900	27100	27100	27100	27100	4
544	20230804	094500	8541500	27100	27100	27100	27100	1
545	20230804	094400	8514400	27100	27000	27100	27000	2
546	20230804	094300	8460300	27150	27150	27150	27150	0
547	20230804	094200	8460300	27150	27100	27150	27000	15
548	20230804	094100	8053600	27150	27150	27150	27150	0
549	20230804	094000	8053600	27150	27150	27150	27150	0
550	20230804	093900	8053600	27150	27150	27150	27150	0
551	20230804	093800	8053600	27150	27150	27150	27150	0
552	20230804	093700	8053600	27150	27150	27150	27000	27
553	20230804	093600	7321300	27000	27150	27150	27000	14
554	20230804	093500	6941500	27150	27150	27150	27150	1
555	20230804	093400	6914350	27150	27150	27150	27150	0
556	20230804	093300	6914350	27150	27150	27150	27150	2
557	20230804	093200	6860050	26950	26950	26950	26950	0
558	20230804	093100	6860050	26950	27000	27150	26950	4
559	20230804	093000	6751950	26950	26950	26950	26950	0
560	20230804	092900	6751950	26950	27000	27000	26950	7
561	20230804	092800	6563250	26950	27000	27150	26950	44
562	20230804	092700	5374850	26950	26950	26950	26950	0
563	20230804	092600	5374850	26950	26950	26950	26950	0
564	20230804	092500	5374850	26950	26950	26950	26950	1
565	20230804	092400	5347900	26950	26950	26950	26950	0
566	20230804	092300	5347900	26950	26950	26950	26950	0
567	20230804	092200	5347900	26950	27050	27050	26950	23
568	20230804	092100	4727000	27050	27050	27050	27050	0
569	20230804	092000	4727000	27050	27000	27050	27000	2
570	20230804	091900	4672950	27050	27050	27050	27050	1
571	20230804	091800	4645900	27000	27100	27100	27000	3
572	20230804	091700	4564750	27000	27000	27000	27000	0
573	20230804	091600	4564750	27000	27000	27000	27000	1
574	20230804	091500	4537750	27000	27150	27150	26950	12
575	20230804	091400	4213250	27050	27050	27050	27050	0
576	20230804	091300	4213250	27050	27050	27050	27050	1
577	20230804	091200	4186200	27100	27100	27100	27100	0
578	20230804	091100	4186200	27100	26950	27150	26950	8
579	20230804	091000	3969550	26950	26950	26950	26950	79
580	20230804	090900	1840500	26850	26950	26950	26850	11
581	20230804	090800	1544500	26950	26950	26950	26950	1
582	20230804	090700	1517550	27100	27100	27100	27050	12
583	20230804	090600	1192400	27100	27100	27100	27100	3
584	20230804	090500	1111100	27100	27100	27100	27100	0
585	20230804	090400	1111100	27100	27100	27100	27100	1
586	20230804	090300	1084000	26850	26850	26850	26850	0
587	20230804	090200	1084000	26850	26850	26850	26850	2
588	20230804	090100	1030300	26850	27150	27150	26850	13
589	20230804	090000	678750	27150	27150	27150	27150	25