KissMeData/008490/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185000	295258900	26950	26950	26950	26950	325
3	20231117	184900	295258900	26950	26950	26950	26950	0
4	20231117	184800	295258900	26950	26950	26950	26950	0
5	20231117	184700	295258900	26950	26950	26950	26950	0
6	20231117	184600	295258900	26950	26950	26950	26950	0
7	20231117	184500	295258900	26950	26950	26950	26950	0
8	20231117	184400	295258900	26950	26950	26950	26950	0
9	20231117	184300	295258900	26950	26950	26950	26950	0
10	20231117	184200	295258900	26950	26950	26950	26950	0
11	20231117	184100	295258900	26950	26950	26950	26950	0
12	20231117	184000	295258900	26950	26950	26950	26950	0
13	20231117	183900	295258900	26950	26950	26950	26950	0
14	20231117	183800	295258900	26950	26950	26950	26950	0
15	20231117	183700	295258900	26950	26950	26950	26950	0
16	20231117	183600	295258900	26950	26950	26950	26950	0
17	20231117	183500	295258900	26950	26950	26950	26950	0
18	20231117	183400	295258900	26950	26950	26950	26950	0
19	20231117	183300	295258900	26950	26950	26950	26950	0
20	20231117	183200	295258900	26950	26950	26950	26950	0
21	20231117	183100	295258900	26950	26950	26950	26950	0
22	20231117	183000	295258900	26950	26950	26950	26950	0
23	20231117	182900	295258900	26950	26950	26950	26950	0
24	20231117	182800	295258900	26950	26950	26950	26950	0
25	20231117	182700	295258900	26950	26950	26950	26950	0
26	20231117	182600	295258900	26950	26950	26950	26950	0
27	20231117	182500	295258900	26950	26950	26950	26950	0
28	20231117	182400	295258900	26950	26950	26950	26950	0
29	20231117	182300	295258900	26950	26950	26950	26950	0
30	20231117	182200	295258900	26950	26950	26950	26950	0
31	20231117	182100	295258900	26950	26950	26950	26950	0
32	20231117	182000	295258900	26950	26950	26950	26950	325
33	20231117	181900	295258900	26950	26950	26950	26950	0
34	20231117	181800	295258900	26950	26950	26950	26950	0
35	20231117	181700	295258900	26950	26950	26950	26950	0
36	20231117	181600	295258900	26950	26950	26950	26950	0
37	20231117	181500	295258900	26950	26950	26950	26950	0
38	20231117	181400	295258900	26950	26950	26950	26950	0
39	20231117	181300	295258900	26950	26950	26950	26950	0
40	20231117	181200	295258900	26950	26950	26950	26950	0
41	20231117	181100	295258900	26950	26950	26950	26950	0
42	20231117	181000	295258900	26950	26950	26950	26950	0
43	20231117	180900	295258900	26950	26950	26950	26950	0
44	20231117	180800	295258900	26950	26950	26950	26950	0
45	20231117	180700	295258900	26950	26950	26950	26950	0
46	20231117	180600	295258900	26950	26950	26950	26950	0
47	20231117	180500	295258900	26950	26950	26950	26950	0
48	20231117	180400	295258900	26950	26950	26950	26950	0
49	20231117	180300	295258900	26950	26950	26950	26950	0
50	20231117	180200	295258900	26950	26950	26950	26950	0
51	20231117	180100	295258900	26950	26950	26950	26950	0
52	20231117	180000	295258900	26950	26950	26950	26950	0
53	20231117	175900	295258900	26950	26950	26950	26950	0
54	20231117	175800	295258900	26950	26950	26950	26950	0
55	20231117	175700	295258900	26950	26950	26950	26950	0
56	20231117	175600	295258900	26950	26950	26950	26950	0
57	20231117	175500	295258900	26950	26950	26950	26950	0
58	20231117	175400	295258900	26950	26950	26950	26950	0
59	20231117	175300	295258900	26950	26950	26950	26950	0
60	20231117	175200	295258900	26950	26950	26950	26950	0
61	20231117	175100	295258900	26950	26950	26950	26950	0
62	20231117	175000	295258900	26950	26950	26950	26950	325
63	20231117	174900	295258900	26950	26950	26950	26950	0
64	20231117	174800	295258900	26950	26950	26950	26950	0
65	20231117	174700	295258900	26950	26950	26950	26950	0
66	20231117	174600	295258900	26950	26950	26950	26950	0
67	20231117	174500	295258900	26950	26950	26950	26950	0
68	20231117	174400	295258900	26950	26950	26950	26950	0
69	20231117	174300	295258900	26950	26950	26950	26950	0
70	20231117	174200	295258900	26950	26950	26950	26950	0
71	20231117	174100	295258900	26950	26950	26950	26950	0
72	20231117	174000	295258900	26950	26950	26950	26950	0
73	20231117	173900	295258900	26950	26950	26950	26950	0
74	20231117	173800	295258900	26950	26950	26950	26950	0
75	20231117	173700	295258900	26950	26950	26950	26950	0
76	20231117	173600	295258900	26950	26950	26950	26950	0
77	20231117	173500	295258900	26950	26950	26950	26950	0
78	20231117	173400	295258900	26950	26950	26950	26950	0
79	20231117	173300	295258900	26950	26950	26950	26950	0
80	20231117	173200	295258900	26950	26950	26950	26950	0
81	20231117	173100	295258900	26950	26950	26950	26950	0
82	20231117	173000	295258900	26950	26950	26950	26950	0
83	20231117	172900	295258900	26950	26950	26950	26950	0
84	20231117	172800	295258900	26950	26950	26950	26950	0
85	20231117	172700	295258900	26950	26950	26950	26950	0
86	20231117	172600	295258900	26950	26950	26950	26950	0
87	20231117	172500	295258900	26950	26950	26950	26950	0
88	20231117	172400	295258900	26950	26950	26950	26950	0
89	20231117	172300	295258900	26950	26950	26950	26950	0
90	20231117	172200	295258900	26950	26950	26950	26950	0
91	20231117	172100	295258900	26950	26950	26950	26950	0
92	20231117	172000	295258900	26950	26950	26950	26950	325
93	20231117	171900	295258900	26950	26950	26950	26950	0
94	20231117	171800	295258900	26950	26950	26950	26950	0
95	20231117	171700	295258900	26950	26950	26950	26950	0
96	20231117	171600	295258900	26950	26950	26950	26950	0
97	20231117	171500	295258900	26950	26950	26950	26950	0
98	20231117	171400	295258900	26950	26950	26950	26950	0
99	20231117	171300	295258900	26950	26950	26950	26950	0
100	20231117	171200	295258900	26950	26950	26950	26950	0
101	20231117	171100	295258900	26950	26950	26950	26950	0
102	20231117	171000	295258900	26950	26950	26950	26950	0
103	20231117	170900	295258900	26950	26950	26950	26950	0
104	20231117	170800	295258900	26950	26950	26950	26950	0
105	20231117	170700	295258900	26950	26950	26950	26950	0
106	20231117	170600	295258900	26950	26950	26950	26950	0
107	20231117	170500	295258900	26950	26950	26950	26950	0
108	20231117	170400	295258900	26950	26950	26950	26950	0
109	20231117	170300	295258900	26950	26950	26950	26950	0
110	20231117	170200	295258900	26950	26950	26950	26950	0
111	20231117	170100	295258900	26950	26950	26950	26950	0
112	20231117	170000	295258900	26950	26950	26950	26950	0
113	20231117	165900	295258900	26950	26950	26950	26950	0
114	20231117	165800	295258900	26950	26950	26950	26950	0
115	20231117	165700	295258900	26950	26950	26950	26950	0
116	20231117	165600	295258900	26950	26950	26950	26950	0
117	20231117	165500	295258900	26950	26950	26950	26950	0
118	20231117	165400	295258900	26950	26950	26950	26950	0
119	20231117	165300	295258900	26950	26950	26950	26950	0
120	20231117	165200	295258900	26950	26950	26950	26950	0
121	20231117	165100	295258900	26950	26950	26950	26950	0
122	20231117	165000	295258900	26950	26950	26950	26950	325
123	20231117	164900	295258900	26950	26950	26950	26950	0
124	20231117	164800	295258900	26950	26950	26950	26950	0
125	20231117	164700	295258900	26950	26950	26950	26950	0
126	20231117	164600	295258900	26950	26950	26950	26950	0
127	20231117	164500	295258900	26950	26950	26950	26950	0
128	20231117	164400	295258900	26950	26950	26950	26950	0
129	20231117	164300	295258900	26950	26950	26950	26950	0
130	20231117	164200	295258900	26950	26950	26950	26950	0
131	20231117	164100	295258900	26950	26950	26950	26950	0
132	20231117	164000	295258900	26950	26950	26950	26950	0
133	20231117	163900	295258900	26950	26950	26950	26950	0
134	20231117	163800	295258900	26950	26950	26950	26950	0
135	20231117	163700	295258900	26950	26950	26950	26950	0
136	20231117	163600	295258900	26950	26950	26950	26950	0
137	20231117	163500	295258900	26950	26950	26950	26950	0
138	20231117	163400	295258900	26950	26950	26950	26950	0
139	20231117	163300	295258900	26950	26950	26950	26950	0
140	20231117	163200	295258900	26950	26950	26950	26950	0
141	20231117	163100	295258900	26950	26950	26950	26950	0
142	20231117	163000	295258900	26950	26950	26950	26950	0
143	20231117	162900	295258900	26950	26950	26950	26950	0
144	20231117	162800	295258900	26950	26950	26950	26950	0
145	20231117	162700	295258900	26950	26950	26950	26950	0
146	20231117	162600	295258900	26950	26950	26950	26950	0
147	20231117	162500	295258900	26950	26950	26950	26950	0
148	20231117	162400	295258900	26950	26950	26950	26950	0
149	20231117	162300	295258900	26950	26950	26950	26950	0
150	20231117	162200	295258900	26950	26950	26950	26950	0
151	20231117	162100	295258900	26950	26950	26950	26950	0
152	20231117	162000	295258900	26950	26950	26950	26950	325
153	20231117	161900	295258900	26950	26950	26950	26950	0
154	20231117	161800	295258900	26950	26950	26950	26950	0
155	20231117	161700	295258900	26950	26950	26950	26950	0
156	20231117	161600	295258900	26950	26950	26950	26950	0
157	20231117	161500	295258900	26950	26950	26950	26950	0
158	20231117	161400	295258900	26950	26950	26950	26950	0
159	20231117	161300	295258900	26950	26950	26950	26950	0
160	20231117	161200	295258900	26950	26950	26950	26950	0
161	20231117	161100	295258900	26950	26950	26950	26950	0
162	20231117	161000	295258900	26950	26950	26950	26950	0
163	20231117	160900	295258900	26950	26950	26950	26950	0
164	20231117	160800	295258900	26950	26950	26950	26950	0
165	20231117	160700	295258900	26950	26950	26950	26950	0
166	20231117	160600	295258900	26950	26950	26950	26950	0
167	20231117	160500	295258900	26950	26950	26950	26950	0
168	20231117	160400	295258900	26950	26950	26950	26950	0
169	20231117	160300	295258900	26950	26950	26950	26950	0
170	20231117	160200	295258900	26950	26950	26950	26950	0
171	20231117	160100	295258900	26950	26950	26950	26950	0
172	20231117	160000	295258900	26950	26950	26950	26950	0
173	20231117	155900	295258900	26950	26950	26950	26950	0
174	20231117	155800	295258900	26950	26950	26950	26950	0
175	20231117	155700	295258900	26950	26950	26950	26950	0
176	20231117	155600	295258900	26950	26950	26950	26950	0
177	20231117	155500	295258900	26950	26950	26950	26950	0
178	20231117	155400	295258900	26950	26950	26950	26950	0
179	20231117	155300	295258900	26950	26950	26950	26950	0
180	20231117	155200	295258900	26950	26950	26950	26950	0
181	20231117	155100	295258900	26950	26950	26950	26950	0
182	20231117	155000	295258900	26950	26950	26950	26950	325
183	20231117	154900	295258900	26950	26950	26950	26950	0
184	20231117	154800	295258900	26950	26950	26950	26950	0
185	20231117	154700	295258900	26950	26950	26950	26950	0
186	20231117	154600	295258900	26950	26950	26950	26950	0
187	20231117	154500	295258900	26950	26950	26950	26950	0
188	20231117	154400	295258900	26950	26950	26950	26950	0
189	20231117	154300	295258900	26950	26950	26950	26950	0
190	20231117	154200	295258900	26950	26950	26950	26950	0
191	20231117	154100	295258900	26950	26950	26950	26950	0
192	20231117	154000	295258900	26950	26950	26950	26950	0
193	20231117	153900	295258900	26950	26950	26950	26950	0
194	20231117	153800	295258900	26950	26950	26950	26950	0
195	20231117	153700	295258900	26950	26950	26950	26950	0
196	20231117	153600	295258900	26950	26950	26950	26950	0
197	20231117	153500	295258900	26950	26950	26950	26950	0
198	20231117	153400	295258900	26950	26950	26950	26950	0
199	20231117	153300	295258900	26950	26950	26950	26950	0
200	20231117	153200	295258900	26950	26950	26950	26950	0
201	20231117	153100	295258900	26950	26950	26950	26950	0
202	20231117	153000	295258900	26950	26950	26950	26950	325
203	20231117	152900	286500150	26800	26800	26800	26800	0
204	20231117	152800	286500150	26800	26800	26800	26800	0
205	20231117	152700	286500150	26800	26800	26800	26800	0
206	20231117	152600	286500150	26800	26800	26800	26800	0
207	20231117	152500	286500150	26800	26800	26800	26800	0
208	20231117	152400	286500150	26800	26800	26800	26800	0
209	20231117	152300	286500150	26800	26800	26800	26800	0
210	20231117	152200	286500150	26800	26800	26800	26800	0
211	20231117	152100	286500150	26800	26800	26800	26800	0
212	20231117	152000	286500150	26800	26800	26800	26800	0
213	20231117	151900	286500150	26800	26800	26800	26800	123
214	20231117	151800	283203750	26800	26750	26800	26750	14
215	20231117	151700	282829000	26800	26750	26800	26750	14
216	20231117	151600	282453850	26800	26800	26800	26750	30
217	20231117	151500	281649900	26800	26800	26850	26800	133
218	20231117	151400	278084850	26800	26800	26850	26800	111
219	20231117	151300	275110000	26800	26800	26850	26800	134
220	20231117	151200	271518600	26800	26800	26800	26800	111
221	20231117	151100	268543800	26800	26800	26850	26800	135
222	20231117	151000	264925400	26800	26850	26850	26800	78
223	20231117	150900	262833950	26850	26850	26850	26850	109
224	20231117	150800	259907300	26850	26850	26900	26850	125
225	20231117	150700	256551000	26850	26850	26900	26850	107
226	20231117	150600	253678000	26850	26850	26900	26850	201
227	20231117	150500	248281050	26850	26850	26900	26850	109
228	20231117	150400	245354350	26850	26850	26850	26850	84
229	20231117	150300	243098950	26850	26900	26900	26850	120
230	20231117	150200	239876750	26850	26850	26900	26850	114
231	20231117	150100	236815750	26850	26850	26900	26850	121
232	20231117	150000	233566750	26850	26850	26900	26850	114
233	20231117	145900	230505750	26850	26850	26900	26850	113
234	20231117	145800	227471550	26850	26850	26900	26850	124
235	20231117	145700	224142100	26850	26900	26900	26850	87
236	20231117	145600	221806000	26850	26850	26900	26850	312
237	20231117	145500	213428750	26850	26850	26900	26850	109
238	20231117	145400	210502050	26850	26900	26900	26850	139
239	20231117	145300	206765600	26900	26900	26900	26900	104
240	20231117	145200	203968000	26900	26900	26900	26900	111
241	20231117	145100	200982100	26900	26900	26900	26900	105
242	20231117	145000	198157600	26900	26950	26950	26900	114
243	20231117	144900	195090700	26900	26900	26900	26900	118
244	20231117	144800	191916500	26900	26900	26900	26900	0
245	20231117	144700	191916500	26900	26900	26900	26900	9
246	20231117	144600	191674400	26950	26950	26950	26950	41
247	20231117	144500	190569450	26950	26900	26950	26900	110
248	20231117	144400	187605450	26950	26950	26950	26950	4
249	20231117	144300	187497650	26950	26900	26950	26900	18
250	20231117	144200	187013050	26950	26950	26950	26950	0
251	20231117	144100	187013050	26950	26900	26950	26900	102
252	20231117	144000	184268650	26950	26950	26950	26900	12
253	20231117	143900	183945700	26950	26950	26950	26950	5
254	20231117	143800	183810950	26950	26950	26950	26950	0
255	20231117	143700	183810950	26950	26900	26950	26900	14
256	20231117	143600	183434100	26900	26900	26900	26900	0
257	20231117	143500	183434100	26900	26900	26900	26900	0
258	20231117	143400	183434100	26900	26900	26900	26900	9
259	20231117	143300	183192000	26900	26900	26900	26900	10
260	20231117	143200	182923000	26950	26950	26950	26950	0
261	20231117	143100	182923000	26950	26950	26950	26950	2
262	20231117	143000	182869100	26950	26900	26950	26900	10
263	20231117	142900	182600050	26900	26900	26900	26900	0
264	20231117	142800	182600050	26900	26900	26900	26900	9
265	20231117	142700	182357950	26950	26950	26950	26950	10
266	20231117	142600	182088450	26950	26900	26950	26900	22
267	20231117	142500	181496000	26950	26950	26950	26950	6
268	20231117	142400	181334300	26900	26900	26900	26900	0
269	20231117	142300	181334300	26900	26900	26900	26900	60
270	20231117	142200	179720300	26950	26950	26950	26950	5
271	20231117	142100	179585550	26950	26950	26950	26950	1
272	20231117	142000	179558600	26950	26900	26950	26900	19
273	20231117	141900	179047000	26900	26900	26900	26900	0
274	20231117	141800	179047000	26900	26900	26900	26900	9
275	20231117	141700	178804900	26900	26900	26900	26900	0
276	20231117	141600	178804900	26900	26950	26950	26900	10
277	20231117	141500	178535850	26950	26950	26950	26950	1
278	20231117	141400	178508900	26950	26950	26950	26950	25
279	20231117	141300	177835150	26900	26900	26900	26900	10
280	20231117	141200	177566150	26900	26950	26950	26900	6
281	20231117	141100	177404700	26900	26950	26950	26900	11
282	20231117	141000	177108700	26950	26900	26950	26900	89
283	20231117	140900	174713450	26950	26950	26950	26950	3
284	20231117	140800	174632600	26900	26900	26900	26900	9
285	20231117	140700	174390500	26900	26900	26900	26900	11
286	20231117	140600	174094600	26950	26950	26950	26950	10
287	20231117	140500	173825100	26950	26950	26950	26950	24
288	20231117	140400	173178300	26950	26900	26950	26900	202
289	20231117	140300	167739400	26900	26900	26900	26900	9
290	20231117	140200	167497300	26900	26900	26900	26900	0
291	20231117	140100	167497300	26900	26900	26900	26900	9
292	20231117	140000	167255200	26900	26900	26900	26900	5
293	20231117	135900	167120700	26900	26900	26900	26900	0
294	20231117	135800	167120700	26900	26900	26900	26900	93
295	20231117	135700	164619000	26900	26950	26950	26900	7
296	20231117	135600	164430600	26950	26950	26950	26950	43
297	20231117	135500	163271750	26950	27000	27000	26950	4
298	20231117	135400	163163900	26950	26950	26950	26950	10
299	20231117	135300	162894400	26950	26950	26950	26950	0
300	20231117	135200	162894400	26950	26950	26950	26950	5
301	20231117	135100	162759650	26950	26950	26950	26950	9
302	20231117	135000	162517100	26950	26950	26950	26950	4
303	20231117	134900	162409300	26950	26950	26950	26950	10
304	20231117	134800	162139800	26950	26950	26950	26950	1
305	20231117	134700	162112850	27100	26900	27100	26900	54
306	20231117	134600	160650250	26900	26950	26950	26900	10
307	20231117	134500	160381200	26900	26900	26900	26900	0
308	20231117	134400	160381200	26900	26950	26950	26900	515
309	20231117	134300	146526750	26900	26900	26900	26900	0
310	20231117	134200	146526750	26900	26950	26950	26900	14
311	20231117	134100	146149700	26950	26950	26950	26950	0
312	20231117	134000	146149700	26950	26950	26950	26950	3
313	20231117	133900	146068850	26950	26950	26950	26950	10
314	20231117	133800	145799350	26900	26900	26950	26900	239
315	20231117	133700	139370200	26900	26950	26950	26900	15
316	20231117	133600	138966500	26950	26950	26950	26950	11
317	20231117	133500	138670050	26900	26950	26950	26900	11
318	20231117	133400	138374050	26900	26950	26950	26900	526
319	20231117	133300	124198550	27000	27000	27000	27000	40
320	20231117	133200	123118550	26950	26950	26950	26950	14
321	20231117	133100	122741250	26950	26950	26950	26950	1
322	20231117	133000	122714300	27000	26950	27000	26950	13
323	20231117	132900	122363900	26950	27000	27000	26950	196
324	20231117	132800	117072150	27000	27000	27000	27000	4
325	20231117	132700	116964150	27050	27050	27050	27050	9
326	20231117	132600	116720700	27050	27050	27050	27050	0
327	20231117	132500	116720700	27050	27050	27050	27050	9
328	20231117	132400	116477250	27050	27100	27150	27050	15
329	20231117	132300	116070950	27150	27150	27150	27150	1
330	20231117	132200	116043800	27150	27050	27150	27050	6
331	20231117	132100	115881400	27050	27050	27050	27050	0
332	20231117	132000	115881400	27050	27050	27050	27050	10
333	20231117	131900	115610900	27050	27050	27050	27050	3
334	20231117	131800	115529750	27050	27050	27050	27000	10
335	20231117	131700	115259650	27000	27000	27000	27000	5
336	20231117	131600	115124650	27000	27000	27000	27000	14
337	20231117	131500	114746650	27050	27050	27050	27050	9
338	20231117	131400	114503200	27050	27050	27050	27050	4
339	20231117	131300	114395000	27150	27150	27150	27150	2
340	20231117	131200	114340700	27150	27100	27150	27000	7
341	20231117	131100	114151450	27100	27100	27100	27100	1
342	20231117	131000	114124350	27000	27000	27000	27000	9
343	20231117	130900	113881350	27000	27000	27000	27000	12
344	20231117	130800	113557350	27050	27000	27050	27000	11
345	20231117	130700	113260250	27000	27050	27050	27000	10
346	20231117	130600	112989950	27100	27100	27100	27100	4
347	20231117	130500	112881550	27150	27050	27150	27050	8
348	20231117	130400	112664750	27050	27150	27150	27050	4
349	20231117	130300	112556350	27000	27000	27000	27000	18
350	20231117	130200	112070350	27000	27000	27000	27000	5
351	20231117	130100	111935350	27100	27100	27100	27100	4
352	20231117	130000	111826950	27100	27100	27100	27100	3
353	20231117	125900	111745650	27000	27000	27000	27000	4
354	20231117	125800	111637650	27000	27000	27000	27000	19
355	20231117	125700	111124650	27000	27000	27000	27000	5
356	20231117	125600	110989650	27050	27100	27100	27050	2
357	20231117	125500	110935500	27100	27100	27100	27100	4
358	20231117	125400	110827100	27000	27050	27050	27000	15
359	20231117	125300	110421950	27000	27000	27000	27000	0
360	20231117	125200	110421950	27000	27050	27050	27000	12
361	20231117	125100	110097850	27050	27050	27050	27050	3
362	20231117	125000	110016700	27000	27050	27050	27000	11
363	20231117	124900	109719600	27050	27100	27100	27050	4
364	20231117	124800	109611250	27100	27100	27100	27100	3
365	20231117	124700	109529950	27000	27000	27000	27000	4
366	20231117	124600	109421950	27000	27000	27000	27000	9
367	20231117	124500	109178950	27000	27000	27000	27000	0
368	20231117	124400	109178950	27000	27000	27000	27000	25
369	20231117	124300	108503950	27000	27000	27000	27000	0
370	20231117	124200	108503950	27000	27000	27000	27000	15
371	20231117	124100	108098950	27000	27000	27000	27000	0
372	20231117	124000	108098950	27000	27000	27000	27000	3
373	20231117	123900	108017950	26950	27000	27000	26950	15
374	20231117	123800	107613150	27000	27000	27000	27000	2
375	20231117	123700	107559150	26950	26950	26950	26950	15
376	20231117	123600	107154900	26950	27050	27050	26950	198
377	20231117	123500	101818250	27000	27000	27000	27000	9
378	20231117	123400	101575250	27000	27000	27000	27000	5
379	20231117	123300	101440250	27050	27000	27050	27000	10
380	20231117	123200	101170200	27050	27050	27050	27050	2
381	20231117	123100	101116100	27150	27150	27150	27150	2
382	20231117	123000	101061800	27000	27000	27000	27000	9
383	20231117	122900	100818800	27000	27000	27000	27000	5
384	20231117	122800	100683800	27000	27000	27000	27000	0
385	20231117	122700	100683800	27000	27000	27000	27000	14
386	20231117	122600	100305800	27000	27050	27050	27000	8
387	20231117	122500	100089700	27050	27050	27050	27050	1
388	20231117	122400	100062650	27050	27050	27050	27050	5
389	20231117	122300	99927400	27000	27000	27000	27000	0
390	20231117	122200	99927400	27000	27000	27000	27000	14
391	20231117	122100	99549400	27000	27000	27000	27000	9
392	20231117	122000	99306400	27050	27050	27050	27050	0
393	20231117	121900	99306400	27050	27050	27050	27050	13
394	20231117	121800	98954750	27050	27050	27050	27050	224
395	20231117	121700	92895550	27100	27050	27100	27050	18
396	20231117	121600	92408050	27000	27050	27050	27000	23
397	20231117	121500	91786350	27050	27050	27050	27050	8
398	20231117	121400	91569950	27000	27050	27050	27000	6
399	20231117	121300	91407900	26950	26950	26950	26950	10
400	20231117	121200	91138400	26950	26950	26950	26950	4
401	20231117	121100	91030600	27000	27000	27000	27000	83
402	20231117	121000	88789600	27000	27000	27000	27000	9
403	20231117	120900	88546600	27000	27000	27000	27000	5
404	20231117	120800	88411600	27000	27000	27000	27000	60
405	20231117	120700	86791600	27050	27000	27050	27000	6
406	20231117	120600	86629550	27000	27000	27000	27000	9
407	20231117	120500	86386550	27000	27000	27000	27000	0
408	20231117	120400	86386550	27000	27050	27050	27000	6
409	20231117	120300	86224450	27000	27000	27000	27000	110
410	20231117	120200	83254450	27000	27000	27000	27000	5
411	20231117	120100	83119450	27000	27000	27000	27000	10
412	20231117	120000	82849450	27000	27000	27000	27000	0
413	20231117	115900	82849450	27000	27050	27050	27000	14
414	20231117	115800	82471400	27050	27050	27050	27050	2
415	20231117	115700	82417300	27000	27000	27000	27000	5
416	20231117	115600	82282300	27000	27000	27000	27000	9
417	20231117	115500	82039300	27000	27000	27000	27000	10
418	20231117	115400	81769300	27000	27050	27050	27000	9
419	20231117	115300	81526100	27050	27050	27050	27050	0
420	20231117	115200	81526100	27050	27000	27050	27000	5
421	20231117	115100	81391050	27000	27000	27000	27000	9
422	20231117	115000	81148050	27000	27000	27000	27000	0
423	20231117	114900	81148050	27000	27000	27000	27000	14
424	20231117	114800	80770050	27000	27000	27000	27000	10
425	20231117	114700	80500050	27000	27000	27000	27000	5
426	20231117	114600	80365050	27100	27100	27100	27100	1
427	20231117	114500	80337950	27100	27100	27100	27100	2
428	20231117	114400	80283750	27000	27000	27000	27000	17
429	20231117	114300	79824750	27050	27050	27050	27050	6
430	20231117	114200	79662450	27100	27100	27100	27000	12
431	20231117	114100	79337750	27100	27100	27100	27100	0
432	20231117	114000	79337750	27100	27100	27100	27100	5
433	20231117	113900	79202250	27000	27000	27000	27000	14
434	20231117	113800	78824250	27000	27000	27000	27000	0
435	20231117	113700	78824250	27000	27000	27000	27000	15
436	20231117	113600	78419250	27000	27000	27000	27000	0
437	20231117	113500	78419250	27000	27000	27000	27000	0
438	20231117	113400	78419250	27000	27000	27000	27000	15
439	20231117	113300	78014250	27000	27000	27000	27000	0
440	20231117	113200	78014250	27000	27100	27100	27000	15
441	20231117	113100	77609150	27000	27000	27000	27000	9
442	20231117	113000	77366150	27000	27000	27000	27000	4
443	20231117	112900	77258150	27050	27100	27100	27050	3
444	20231117	112800	77176900	27000	27000	27000	27000	0
445	20231117	112700	77176900	27000	27000	27000	27000	14
446	20231117	112600	76798900	27000	27000	27000	27000	6
447	20231117	112500	76636900	27050	27050	27050	27050	3
448	20231117	112400	76555750	27050	27050	27050	27050	13
449	20231117	112300	76204100	27100	27100	27100	27100	0
450	20231117	112200	76204100	27100	27100	27150	27050	19
451	20231117	112100	75689400	27100	27100	27100	27100	15
452	20231117	112000	75282900	27050	27050	27050	27050	148
453	20231117	111900	71279500	27050	27050	27050	27050	5
454	20231117	111800	71144250	27050	27050	27050	27050	15
455	20231117	111700	70738500	27050	27050	27050	27050	4
456	20231117	111600	70630300	27100	27150	27150	27100	214
457	20231117	111500	64830400	27100	27100	27100	27100	9
458	20231117	111400	64586500	27100	27100	27100	27100	3
459	20231117	111300	64505200	27100	27150	27150	27100	3
460	20231117	111200	64423850	27050	27050	27050	27050	4
461	20231117	111100	64315650	27050	27050	27050	27050	0
462	20231117	111000	64315650	27050	27050	27050	27050	0
463	20231117	110900	64315650	27050	27100	27100	27050	9
464	20231117	110800	64072000	27100	27100	27100	27100	3
465	20231117	110700	63990700	27050	27050	27050	27050	5
466	20231117	110600	63855450	27100	27100	27100	27100	0
467	20231117	110500	63855450	27100	27100	27100	27100	2
468	20231117	110400	63801250	27050	27050	27050	27050	4
469	20231117	110300	63693050	27100	27100	27100	27100	5
470	20231117	110200	63557550	27050	27050	27050	27050	5
471	20231117	110100	63422300	27100	27100	27100	27100	3
472	20231117	110000	63341000	27100	27150	27150	27100	17
473	20231117	105900	62880050	27050	27050	27050	27050	5
474	20231117	105800	62744800	27050	27050	27050	27050	0
475	20231117	105700	62744800	27050	27050	27050	27050	5
476	20231117	105600	62609550	27050	27050	27050	27050	0
477	20231117	105500	62609550	27050	27050	27050	27050	1
478	20231117	105400	62582500	27050	27150	27150	27050	7
479	20231117	105300	62392950	27150	27150	27150	27150	1
480	20231117	105200	62365800	27050	27050	27050	27050	4
481	20231117	105100	62257600	27150	27150	27150	27150	1
482	20231117	105000	62230450	27050	27050	27050	27050	0
483	20231117	104900	62230450	27050	27100	27100	27050	114
484	20231117	104800	59141300	27100	27100	27100	27100	0
485	20231117	104700	59141300	27100	27100	27100	27100	5
486	20231117	104600	59005800	27150	27150	27150	27150	1
487	20231117	104500	58978650	27150	27150	27150	27150	6
488	20231117	104400	58815750	27100	27100	27100	27100	4
489	20231117	104300	58707350	27150	27150	27150	27150	8
490	20231117	104200	58490150	27100	27150	27150	27100	6
491	20231117	104100	58327500	27150	27150	27150	27150	2
492	20231117	104000	58273200	27150	27150	27150	27150	1
493	20231117	103900	58246050	27100	27150	27150	27100	8
494	20231117	103800	58029100	27150	27150	27150	27150	1
495	20231117	103700	58001950	27100	27100	27100	27100	4
496	20231117	103600	57893550	27100	27100	27100	27100	4
497	20231117	103500	57785150	27100	27100	27100	27100	0
498	20231117	103400	57785150	27100	27150	27150	27100	8
499	20231117	103300	57568200	27100	27100	27100	27100	0
500	20231117	103200	57568200	27100	27100	27100	27100	5
501	20231117	103100	57432700	27100	27100	27100	27100	0
502	20231117	103000	57432700	27100	27100	27100	27100	0
503	20231117	102900	57432700	27100	27150	27150	27100	5
504	20231117	102800	57297150	27150	27150	27150	27150	5
505	20231117	102700	57161400	27100	27150	27150	27100	6
506	20231117	102600	56998750	27100	27100	27100	27100	0
507	20231117	102500	56998750	27100	27100	27100	27100	0
508	20231117	102400	56998750	27100	27100	27100	27100	4
509	20231117	102300	56890350	27100	27100	27100	27100	7
510	20231117	102200	56700650	27100	27050	27100	27050	9
511	20231117	102100	56457000	27100	27100	27100	27100	13
512	20231117	102000	56104700	27100	27100	27100	27100	14
513	20231117	101900	55725300	27100	27100	27100	27100	5
514	20231117	101800	55589800	27100	27150	27150	27100	51
515	20231117	101700	54207650	27150	27200	27200	27150	24
516	20231117	101600	53555400	27200	27150	27200	27150	9
517	20231117	101500	53310950	27100	27100	27100	27100	53
518	20231117	101400	51874650	27100	27100	27100	27100	5
519	20231117	101300	51739150	27100	27100	27100	27100	0
520	20231117	101200	51739150	27100	27100	27100	27100	5
521	20231117	101100	51603650	27150	27150	27150	27150	1
522	20231117	101000	51576500	27100	27100	27100	27100	0
523	20231117	100900	51576500	27100	27100	27100	27100	4
524	20231117	100800	51468100	27150	27150	27150	27150	1
525	20231117	100700	51440950	27150	27150	27150	27100	31
526	20231117	100600	50599550	27150	27150	27150	27150	1
527	20231117	100500	50572400	27150	27150	27150	27150	1
528	20231117	100400	50545250	27100	27150	27150	27100	5
529	20231117	100300	50409700	27150	27150	27150	27150	0
530	20231117	100200	50409700	27150	27150	27150	27150	3
531	20231117	100100	50328250	27150	27150	27150	27150	0
532	20231117	100000	50328250	27150	27150	27150	27150	3
533	20231117	095900	50246800	27100	27100	27100	27100	0
534	20231117	095800	50246800	27100	27100	27100	27100	20
535	20231117	095700	49704800	27150	27150	27150	27150	21
536	20231117	095600	49134650	27150	27150	27150	27150	8
537	20231117	095500	48917450	27150	27150	27150	27150	1
538	20231117	095400	48890300	27100	27100	27100	27100	0
539	20231117	095300	48890300	27100	27100	27100	27100	0
540	20231117	095200	48890300	27100	27100	27100	27100	0
541	20231117	095100	48890300	27100	27100	27100	27100	3
542	20231117	095000	48809000	27100	27100	27100	27100	1
543	20231117	094900	48781900	27100	27100	27100	27100	0
544	20231117	094800	48781900	27100	27150	27150	27100	6
545	20231117	094700	48619150	27150	27150	27150	27150	4
546	20231117	094600	48510550	27100	27100	27100	27100	0
547	20231117	094500	48510550	27100	27100	27100	27100	8
548	20231117	094400	48293750	27100	27100	27100	27100	2
549	20231117	094300	48239550	27100	27100	27100	27100	4
550	20231117	094200	48131150	27100	27100	27100	27100	7
551	20231117	094100	47941450	27100	27100	27100	27100	9
552	20231117	094000	47697550	27100	27100	27100	27100	6
553	20231117	093900	47534950	27100	27100	27100	27100	2
554	20231117	093800	47480750	27100	27100	27100	27100	11
555	20231117	093700	47182650	27050	27050	27050	27050	0
556	20231117	093600	47182650	27050	27050	27050	27050	8
557	20231117	093500	46966250	27100	27100	27100	27100	4
558	20231117	093400	46857850	27100	27100	27100	27100	13
559	20231117	093300	46505550	27100	27100	27100	27100	11
560	20231117	093200	46207450	27000	27000	27000	27000	0
561	20231117	093100	46207450	27000	27000	27000	27000	0
562	20231117	093000	46207450	27000	27000	27000	27000	1
563	20231117	092900	46180450	27100	27100	27100	27100	0
564	20231117	092800	46180450	27100	27100	27100	27100	8
565	20231117	092700	45963650	27100	27100	27100	27100	2
566	20231117	092600	45909450	26900	26900	26900	26900	114
567	20231117	092500	42842850	26900	26950	26950	26900	136
568	20231117	092400	39182750	26900	26900	26900	26900	0
569	20231117	092300	39182750	26900	27150	27150	26900	146
570	20231117	092200	35249400	27150	27100	27150	26950	619
571	20231117	092100	18516250	27150	27150	27150	27150	23
572	20231117	092000	17891800	27150	27150	27150	27150	13
573	20231117	091900	17538850	27150	27150	27150	27150	4
574	20231117	091800	17430250	27150	27150	27150	27150	75
575	20231117	091700	15394000	27150	27150	27150	27150	0
576	20231117	091600	15394000	27150	27150	27150	27150	0
577	20231117	091500	15394000	27150	27150	27150	27150	31
578	20231117	091400	14552350	27150	27150	27150	27150	32
579	20231117	091300	13683550	27200	27200	27200	27200	47
580	20231117	091200	12405150	27200	27250	27250	27200	39
581	20231117	091100	11344300	27250	27250	27250	27250	7
582	20231117	091000	11153550	27250	27250	27250	27250	5
583	20231117	090900	11017300	27250	27300	27300	27250	7
584	20231117	090800	10826500	27250	27250	27250	27250	1
585	20231117	090700	10799250	27250	27250	27250	27250	14
586	20231117	090600	10417750	27250	27300	27300	27250	16
587	20231117	090500	9981200	27300	27300	27300	27300	100
588	20231117	090400	7251200	27300	27300	27300	27300	18
589	20231117	090300	6759800	27200	27300	27300	27200	81
590	20231117	090200	4555800	27300	27450	27450	27300	42
591	20231117	090100	3408900	27450	27450	27450	27450	3
592	20231117	090000	3326550	27350	27500	27500	27350	121