KissMeData/034590/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191500	12200750	25750	25750	25750	25750	22
3	20231117	191400	12200750	25750	25750	25750	25750	0
4	20231117	191300	12200750	25750	25750	25750	25750	0
5	20231117	191200	12200750	25750	25750	25750	25750	0
6	20231117	191100	12200750	25750	25750	25750	25750	0
7	20231117	191000	12200750	25750	25750	25750	25750	0
8	20231117	190900	12200750	25750	25750	25750	25750	0
9	20231117	190800	12200750	25750	25750	25750	25750	0
10	20231117	190700	12200750	25750	25750	25750	25750	0
11	20231117	190600	12200750	25750	25750	25750	25750	0
12	20231117	190500	12200750	25750	25750	25750	25750	0
13	20231117	190400	12200750	25750	25750	25750	25750	0
14	20231117	190300	12200750	25750	25750	25750	25750	0
15	20231117	190200	12200750	25750	25750	25750	25750	0
16	20231117	190100	12200750	25750	25750	25750	25750	0
17	20231117	190000	12200750	25750	25750	25750	25750	0
18	20231117	185900	12200750	25750	25750	25750	25750	0
19	20231117	185800	12200750	25750	25750	25750	25750	0
20	20231117	185700	12200750	25750	25750	25750	25750	0
21	20231117	185600	12200750	25750	25750	25750	25750	0
22	20231117	185500	12200750	25750	25750	25750	25750	0
23	20231117	185400	12200750	25750	25750	25750	25750	0
24	20231117	185300	12200750	25750	25750	25750	25750	0
25	20231117	185200	12200750	25750	25750	25750	25750	0
26	20231117	185100	12200750	25750	25750	25750	25750	0
27	20231117	185000	12200750	25750	25750	25750	25750	0
28	20231117	184900	12200750	25750	25750	25750	25750	0
29	20231117	184800	12200750	25750	25750	25750	25750	0
30	20231117	184700	12200750	25750	25750	25750	25750	0
31	20231117	184600	12200750	25750	25750	25750	25750	0
32	20231117	184500	12200750	25750	25750	25750	25750	22
33	20231117	184400	12200750	25750	25750	25750	25750	0
34	20231117	184300	12200750	25750	25750	25750	25750	0
35	20231117	184200	12200750	25750	25750	25750	25750	0
36	20231117	184100	12200750	25750	25750	25750	25750	0
37	20231117	184000	12200750	25750	25750	25750	25750	0
38	20231117	183900	12200750	25750	25750	25750	25750	0
39	20231117	183800	12200750	25750	25750	25750	25750	0
40	20231117	183700	12200750	25750	25750	25750	25750	0
41	20231117	183600	12200750	25750	25750	25750	25750	0
42	20231117	183500	12200750	25750	25750	25750	25750	0
43	20231117	183400	12200750	25750	25750	25750	25750	0
44	20231117	183300	12200750	25750	25750	25750	25750	0
45	20231117	183200	12200750	25750	25750	25750	25750	0
46	20231117	183100	12200750	25750	25750	25750	25750	0
47	20231117	183000	12200750	25750	25750	25750	25750	0
48	20231117	182900	12200750	25750	25750	25750	25750	0
49	20231117	182800	12200750	25750	25750	25750	25750	0
50	20231117	182700	12200750	25750	25750	25750	25750	0
51	20231117	182600	12200750	25750	25750	25750	25750	0
52	20231117	182500	12200750	25750	25750	25750	25750	0
53	20231117	182400	12200750	25750	25750	25750	25750	0
54	20231117	182300	12200750	25750	25750	25750	25750	0
55	20231117	182200	12200750	25750	25750	25750	25750	0
56	20231117	182100	12200750	25750	25750	25750	25750	0
57	20231117	182000	12200750	25750	25750	25750	25750	0
58	20231117	181900	12200750	25750	25750	25750	25750	0
59	20231117	181800	12200750	25750	25750	25750	25750	0
60	20231117	181700	12200750	25750	25750	25750	25750	0
61	20231117	181600	12200750	25750	25750	25750	25750	0
62	20231117	181500	12200750	25750	25750	25750	25750	22
63	20231117	181400	12200750	25750	25750	25750	25750	0
64	20231117	181300	12200750	25750	25750	25750	25750	0
65	20231117	181200	12200750	25750	25750	25750	25750	0
66	20231117	181100	12200750	25750	25750	25750	25750	0
67	20231117	181000	12200750	25750	25750	25750	25750	0
68	20231117	180900	12200750	25750	25750	25750	25750	0
69	20231117	180800	12200750	25750	25750	25750	25750	0
70	20231117	180700	12200750	25750	25750	25750	25750	0
71	20231117	180600	12200750	25750	25750	25750	25750	0
72	20231117	180500	12200750	25750	25750	25750	25750	0
73	20231117	180400	12200750	25750	25750	25750	25750	0
74	20231117	180300	12200750	25750	25750	25750	25750	0
75	20231117	180200	12200750	25750	25750	25750	25750	0
76	20231117	180100	12200750	25750	25750	25750	25750	0
77	20231117	180000	12200750	25750	25750	25750	25750	0
78	20231117	175900	12200750	25750	25750	25750	25750	0
79	20231117	175800	12200750	25750	25750	25750	25750	0
80	20231117	175700	12200750	25750	25750	25750	25750	0
81	20231117	175600	12200750	25750	25750	25750	25750	0
82	20231117	175500	12200750	25750	25750	25750	25750	0
83	20231117	175400	12200750	25750	25750	25750	25750	0
84	20231117	175300	12200750	25750	25750	25750	25750	0
85	20231117	175200	12200750	25750	25750	25750	25750	0
86	20231117	175100	12200750	25750	25750	25750	25750	0
87	20231117	175000	12200750	25750	25750	25750	25750	0
88	20231117	174900	12200750	25750	25750	25750	25750	0
89	20231117	174800	12200750	25750	25750	25750	25750	0
90	20231117	174700	12200750	25750	25750	25750	25750	0
91	20231117	174600	12200750	25750	25750	25750	25750	0
92	20231117	174500	12200750	25750	25750	25750	25750	22
93	20231117	174400	12200750	25750	25750	25750	25750	0
94	20231117	174300	12200750	25750	25750	25750	25750	0
95	20231117	174200	12200750	25750	25750	25750	25750	0
96	20231117	174100	12200750	25750	25750	25750	25750	0
97	20231117	174000	12200750	25750	25750	25750	25750	0
98	20231117	173900	12200750	25750	25750	25750	25750	0
99	20231117	173800	12200750	25750	25750	25750	25750	0
100	20231117	173700	12200750	25750	25750	25750	25750	0
101	20231117	173600	12200750	25750	25750	25750	25750	0
102	20231117	173500	12200750	25750	25750	25750	25750	0
103	20231117	173400	12200750	25750	25750	25750	25750	0
104	20231117	173300	12200750	25750	25750	25750	25750	0
105	20231117	173200	12200750	25750	25750	25750	25750	0
106	20231117	173100	12200750	25750	25750	25750	25750	0
107	20231117	173000	12200750	25750	25750	25750	25750	0
108	20231117	172900	12200750	25750	25750	25750	25750	0
109	20231117	172800	12200750	25750	25750	25750	25750	0
110	20231117	172700	12200750	25750	25750	25750	25750	0
111	20231117	172600	12200750	25750	25750	25750	25750	0
112	20231117	172500	12200750	25750	25750	25750	25750	0
113	20231117	172400	12200750	25750	25750	25750	25750	0
114	20231117	172300	12200750	25750	25750	25750	25750	0
115	20231117	172200	12200750	25750	25750	25750	25750	0
116	20231117	172100	12200750	25750	25750	25750	25750	0
117	20231117	172000	12200750	25750	25750	25750	25750	0
118	20231117	171900	12200750	25750	25750	25750	25750	0
119	20231117	171800	12200750	25750	25750	25750	25750	0
120	20231117	171700	12200750	25750	25750	25750	25750	0
121	20231117	171600	12200750	25750	25750	25750	25750	0
122	20231117	171500	12200750	25750	25750	25750	25750	22
123	20231117	171400	12200750	25750	25750	25750	25750	0
124	20231117	171300	12200750	25750	25750	25750	25750	0
125	20231117	171200	12200750	25750	25750	25750	25750	0
126	20231117	171100	12200750	25750	25750	25750	25750	0
127	20231117	171000	12200750	25750	25750	25750	25750	0
128	20231117	170900	12200750	25750	25750	25750	25750	0
129	20231117	170800	12200750	25750	25750	25750	25750	0
130	20231117	170700	12200750	25750	25750	25750	25750	0
131	20231117	170600	12200750	25750	25750	25750	25750	0
132	20231117	170500	12200750	25750	25750	25750	25750	0
133	20231117	170400	12200750	25750	25750	25750	25750	0
134	20231117	170300	12200750	25750	25750	25750	25750	0
135	20231117	170200	12200750	25750	25750	25750	25750	0
136	20231117	170100	12200750	25750	25750	25750	25750	0
137	20231117	170000	12200750	25750	25750	25750	25750	0
138	20231117	165900	12200750	25750	25750	25750	25750	0
139	20231117	165800	12200750	25750	25750	25750	25750	0
140	20231117	165700	12200750	25750	25750	25750	25750	0
141	20231117	165600	12200750	25750	25750	25750	25750	0
142	20231117	165500	12200750	25750	25750	25750	25750	0
143	20231117	165400	12200750	25750	25750	25750	25750	0
144	20231117	165300	12200750	25750	25750	25750	25750	0
145	20231117	165200	12200750	25750	25750	25750	25750	0
146	20231117	165100	12200750	25750	25750	25750	25750	0
147	20231117	165000	12200750	25750	25750	25750	25750	0
148	20231117	164900	12200750	25750	25750	25750	25750	0
149	20231117	164800	12200750	25750	25750	25750	25750	0
150	20231117	164700	12200750	25750	25750	25750	25750	0
151	20231117	164600	12200750	25750	25750	25750	25750	0
152	20231117	164500	12200750	25750	25750	25750	25750	22
153	20231117	164400	12200750	25750	25750	25750	25750	0
154	20231117	164300	12200750	25750	25750	25750	25750	0
155	20231117	164200	12200750	25750	25750	25750	25750	0
156	20231117	164100	12200750	25750	25750	25750	25750	0
157	20231117	164000	12200750	25750	25750	25750	25750	0
158	20231117	163900	12200750	25750	25750	25750	25750	0
159	20231117	163800	12200750	25750	25750	25750	25750	0
160	20231117	163700	12200750	25750	25750	25750	25750	0
161	20231117	163600	12200750	25750	25750	25750	25750	0
162	20231117	163500	12200750	25750	25750	25750	25750	0
163	20231117	163400	12200750	25750	25750	25750	25750	0
164	20231117	163300	12200750	25750	25750	25750	25750	0
165	20231117	163200	12200750	25750	25750	25750	25750	0
166	20231117	163100	12200750	25750	25750	25750	25750	0
167	20231117	163000	12200750	25750	25750	25750	25750	0
168	20231117	162900	12200750	25750	25750	25750	25750	0
169	20231117	162800	12200750	25750	25750	25750	25750	0
170	20231117	162700	12200750	25750	25750	25750	25750	0
171	20231117	162600	12200750	25750	25750	25750	25750	0
172	20231117	162500	12200750	25750	25750	25750	25750	0
173	20231117	162400	12200750	25750	25750	25750	25750	0
174	20231117	162300	12200750	25750	25750	25750	25750	0
175	20231117	162200	12200750	25750	25750	25750	25750	0
176	20231117	162100	12200750	25750	25750	25750	25750	0
177	20231117	162000	12200750	25750	25750	25750	25750	0
178	20231117	161900	12200750	25750	25750	25750	25750	0
179	20231117	161800	12200750	25750	25750	25750	25750	0
180	20231117	161700	12200750	25750	25750	25750	25750	0
181	20231117	161600	12200750	25750	25750	25750	25750	0
182	20231117	161500	12200750	25750	25750	25750	25750	22
183	20231117	161400	12200750	25750	25750	25750	25750	0
184	20231117	161300	12200750	25750	25750	25750	25750	0
185	20231117	161200	12200750	25750	25750	25750	25750	0
186	20231117	161100	12200750	25750	25750	25750	25750	0
187	20231117	161000	12200750	25750	25750	25750	25750	0
188	20231117	160900	12200750	25750	25750	25750	25750	0
189	20231117	160800	12200750	25750	25750	25750	25750	0
190	20231117	160700	12200750	25750	25750	25750	25750	0
191	20231117	160600	12200750	25750	25750	25750	25750	0
192	20231117	160500	12200750	25750	25750	25750	25750	0
193	20231117	160400	12200750	25750	25750	25750	25750	0
194	20231117	160300	12200750	25750	25750	25750	25750	0
195	20231117	160200	12200750	25750	25750	25750	25750	0
196	20231117	160100	12200750	25750	25750	25750	25750	0
197	20231117	160000	12200750	25750	25750	25750	25750	0
198	20231117	155900	12200750	25750	25750	25750	25750	0
199	20231117	155800	12200750	25750	25750	25750	25750	0
200	20231117	155700	12200750	25750	25750	25750	25750	0
201	20231117	155600	12200750	25750	25750	25750	25750	0
202	20231117	155500	12200750	25750	25750	25750	25750	0
203	20231117	155400	12200750	25750	25750	25750	25750	0
204	20231117	155300	12200750	25750	25750	25750	25750	0
205	20231117	155200	12200750	25750	25750	25750	25750	0
206	20231117	155100	12200750	25750	25750	25750	25750	0
207	20231117	155000	12200750	25750	25750	25750	25750	0
208	20231117	154900	12200750	25750	25750	25750	25750	0
209	20231117	154800	12200750	25750	25750	25750	25750	0
210	20231117	154700	12200750	25750	25750	25750	25750	0
211	20231117	154600	12200750	25750	25750	25750	25750	0
212	20231117	154500	12200750	25750	25750	25750	25750	22
213	20231117	154400	12200750	25750	25750	25750	25750	0
214	20231117	154300	12200750	25750	25750	25750	25750	0
215	20231117	154200	12200750	25750	25750	25750	25750	0
216	20231117	154100	12200750	25750	25750	25750	25750	0
217	20231117	154000	12200750	25750	25750	25750	25750	0
218	20231117	153900	12200750	25750	25750	25750	25750	0
219	20231117	153800	12200750	25750	25750	25750	25750	0
220	20231117	153700	12200750	25750	25750	25750	25750	0
221	20231117	153600	12200750	25750	25750	25750	25750	0
222	20231117	153500	12200750	25750	25750	25750	25750	0
223	20231117	153400	12200750	25750	25750	25750	25750	0
224	20231117	153300	12200750	25750	25750	25750	25750	0
225	20231117	153200	12200750	25750	25750	25750	25750	0
226	20231117	153100	12200750	25750	25750	25750	25750	0
227	20231117	153000	12200750	25750	25750	25750	25750	22
228	20231117	152900	11634250	25800	25800	25800	25800	0
229	20231117	152800	11634250	25800	25800	25800	25800	0
230	20231117	152700	11634250	25800	25800	25800	25800	0
231	20231117	152600	11634250	25800	25800	25800	25800	0
232	20231117	152500	11634250	25800	25800	25800	25800	0
233	20231117	152400	11634250	25800	25800	25800	25800	0
234	20231117	152300	11634250	25800	25800	25800	25800	0
235	20231117	152200	11634250	25800	25800	25800	25800	0
236	20231117	152100	11634250	25800	25800	25800	25800	0
237	20231117	152000	11634250	25800	25800	25800	25800	0
238	20231117	151900	11634250	25800	25800	25800	25800	0
239	20231117	151800	11634250	25800	25800	25800	25800	0
240	20231117	151700	11634250	25800	25800	25800	25800	0
241	20231117	151600	11634250	25800	25800	25800	25800	0
242	20231117	151500	11634250	25800	25800	25800	25800	0
243	20231117	151400	11634250	25800	25800	25800	25800	1
244	20231117	151300	11608450	25750	25750	25750	25750	0
245	20231117	151200	11608450	25750	25750	25750	25750	0
246	20231117	151100	11608450	25750	25750	25750	25750	0
247	20231117	151000	11608450	25750	25750	25750	25750	2
248	20231117	150900	11556950	25800	25800	25800	25800	0
249	20231117	150800	11556950	25800	25800	25800	25800	0
250	20231117	150700	11556950	25800	25800	25800	25800	0
251	20231117	150600	11556950	25800	25800	25800	25800	0
252	20231117	150500	11556950	25800	25800	25800	25800	0
253	20231117	150400	11556950	25800	25800	25800	25800	1
254	20231117	150300	11531150	25750	25750	25750	25750	0
255	20231117	150200	11531150	25750	25750	25750	25750	0
256	20231117	150100	11531150	25750	25750	25750	25750	0
257	20231117	150000	11531150	25750	25750	25750	25750	0
258	20231117	145900	11531150	25750	25750	25750	25750	0
259	20231117	145800	11531150	25750	25750	25750	25750	0
260	20231117	145700	11531150	25750	25750	25750	25750	0
261	20231117	145600	11531150	25750	25750	25750	25750	0
262	20231117	145500	11531150	25750	25750	25750	25750	0
263	20231117	145400	11531150	25750	25750	25750	25750	0
264	20231117	145300	11531150	25750	25750	25750	25750	0
265	20231117	145200	11531150	25750	25750	25750	25750	1
266	20231117	145100	11505400	25800	25800	25800	25800	0
267	20231117	145000	11505400	25800	25800	25800	25800	0
268	20231117	144900	11505400	25800	25800	25800	25800	0
269	20231117	144800	11505400	25800	25800	25800	25800	0
270	20231117	144700	11505400	25800	25800	25800	25800	0
271	20231117	144600	11505400	25800	25800	25800	25800	0
272	20231117	144500	11505400	25800	25800	25800	25800	0
273	20231117	144400	11505400	25800	25800	25800	25800	0
274	20231117	144300	11505400	25800	25800	25800	25800	0
275	20231117	144200	11505400	25800	25800	25800	25800	2
276	20231117	144100	11453800	25800	25800	25800	25800	0
277	20231117	144000	11453800	25800	25800	25800	25800	0
278	20231117	143900	11453800	25800	25800	25800	25800	0
279	20231117	143800	11453800	25800	25800	25800	25800	0
280	20231117	143700	11453800	25800	25800	25800	25800	0
281	20231117	143600	11453800	25800	25800	25800	25800	0
282	20231117	143500	11453800	25800	25800	25800	25800	0
283	20231117	143400	11453800	25800	25800	25800	25800	0
284	20231117	143300	11453800	25800	25800	25800	25800	0
285	20231117	143200	11453800	25800	25800	25800	25800	0
286	20231117	143100	11453800	25800	25800	25800	25800	0
287	20231117	143000	11453800	25800	25800	25800	25800	0
288	20231117	142900	11453800	25800	25800	25800	25800	0
289	20231117	142800	11453800	25800	25800	25800	25800	0
290	20231117	142700	11453800	25800	25800	25800	25800	0
291	20231117	142600	11453800	25800	25800	25800	25800	0
292	20231117	142500	11453800	25800	25800	25800	25800	10
293	20231117	142400	11195800	25800	25800	25800	25800	0
294	20231117	142300	11195800	25800	25800	25800	25800	0
295	20231117	142200	11195800	25800	25800	25800	25800	0
296	20231117	142100	11195800	25800	25800	25800	25800	0
297	20231117	142000	11195800	25800	25800	25800	25800	0
298	20231117	141900	11195800	25800	25800	25800	25800	0
299	20231117	141800	11195800	25800	25800	25800	25800	0
300	20231117	141700	11195800	25800	25800	25800	25800	0
301	20231117	141600	11195800	25800	25800	25800	25800	0
302	20231117	141500	11195800	25800	25800	25800	25800	0
303	20231117	141400	11195800	25800	25800	25800	25800	0
304	20231117	141300	11195800	25800	25800	25800	25800	0
305	20231117	141200	11195800	25800	25800	25800	25800	3
306	20231117	141100	11118400	25800	25800	25800	25800	0
307	20231117	141000	11118400	25800	25800	25800	25800	1
308	20231117	140900	11092600	25800	25800	25800	25800	0
309	20231117	140800	11092600	25800	25800	25800	25800	0
310	20231117	140700	11092600	25800	25800	25800	25800	0
311	20231117	140600	11092600	25800	25800	25800	25800	0
312	20231117	140500	11092600	25800	25800	25800	25800	0
313	20231117	140400	11092600	25800	25800	25800	25800	0
314	20231117	140300	11092600	25800	25800	25800	25800	0
315	20231117	140200	11092600	25800	25800	25800	25800	1
316	20231117	140100	11066800	25800	25800	25800	25800	0
317	20231117	140000	11066800	25800	25800	25800	25800	0
318	20231117	135900	11066800	25800	25800	25800	25800	1
319	20231117	135800	11041000	25800	25800	25800	25800	0
320	20231117	135700	11041000	25800	25800	25800	25800	0
321	20231117	135600	11041000	25800	25800	25800	25800	0
322	20231117	135500	11041000	25800	25800	25800	25800	0
323	20231117	135400	11041000	25800	25800	25800	25800	0
324	20231117	135300	11041000	25800	25800	25800	25800	0
325	20231117	135200	11041000	25800	25800	25800	25800	5
326	20231117	135100	10912000	25800	25800	25800	25800	0
327	20231117	135000	10912000	25800	25800	25800	25800	0
328	20231117	134900	10912000	25800	25800	25800	25800	0
329	20231117	134800	10912000	25800	25800	25800	25800	0
330	20231117	134700	10912000	25800	25800	25800	25800	0
331	20231117	134600	10912000	25800	25800	25800	25800	0
332	20231117	134500	10912000	25800	25800	25800	25800	0
333	20231117	134400	10912000	25800	25800	25800	25800	0
334	20231117	134300	10912000	25800	25800	25800	25800	0
335	20231117	134200	10912000	25800	25800	25800	25800	0
336	20231117	134100	10912000	25800	25800	25800	25800	0
337	20231117	134000	10912000	25800	25800	25800	25800	5
338	20231117	133900	10783000	25800	25800	25800	25800	0
339	20231117	133800	10783000	25800	25800	25800	25800	0
340	20231117	133700	10783000	25800	25800	25800	25800	3
341	20231117	133600	10705600	25800	25800	25800	25800	0
342	20231117	133500	10705600	25800	25800	25800	25800	0
343	20231117	133400	10705600	25800	25800	25800	25800	0
344	20231117	133300	10705600	25800	25800	25800	25800	11
345	20231117	133200	10421800	25850	25850	25850	25850	0
346	20231117	133100	10421800	25850	25850	25850	25850	0
347	20231117	133000	10421800	25850	25850	25850	25850	0
348	20231117	132900	10421800	25850	25850	25850	25850	5
349	20231117	132800	10292550	25800	25800	25800	25800	0
350	20231117	132700	10292550	25800	25800	25800	25800	0
351	20231117	132600	10292550	25800	25800	25800	25800	0
352	20231117	132500	10292550	25800	25800	25800	25800	0
353	20231117	132400	10292550	25800	25800	25800	25800	0
354	20231117	132300	10292550	25800	25800	25800	25800	0
355	20231117	132200	10292550	25800	25800	25800	25800	0
356	20231117	132100	10292550	25800	25800	25800	25800	1
357	20231117	132000	10266750	25850	25850	25850	25850	0
358	20231117	131900	10266750	25850	25850	25850	25850	0
359	20231117	131800	10266750	25850	25850	25850	25850	0
360	20231117	131700	10266750	25850	25850	25850	25850	0
361	20231117	131600	10266750	25850	25850	25850	25850	0
362	20231117	131500	10266750	25850	25850	25850	25850	0
363	20231117	131400	10266750	25850	25850	25850	25850	0
364	20231117	131300	10266750	25850	25850	25850	25850	0
365	20231117	131200	10266750	25850	25850	25850	25850	0
366	20231117	131100	10266750	25850	25850	25850	25850	0
367	20231117	131000	10266750	25850	25850	25850	25850	0
368	20231117	130900	10266750	25850	25850	25850	25850	0
369	20231117	130800	10266750	25850	25850	25850	25850	0
370	20231117	130700	10266750	25850	25850	25850	25850	0
371	20231117	130600	10266750	25850	25850	25850	25850	0
372	20231117	130500	10266750	25850	25850	25850	25850	0
373	20231117	130400	10266750	25850	25850	25850	25850	0
374	20231117	130300	10266750	25850	25850	25850	25850	0
375	20231117	130200	10266750	25850	25850	25850	25850	0
376	20231117	130100	10266750	25850	25850	25850	25850	0
377	20231117	130000	10266750	25850	25850	25850	25850	1
378	20231117	125900	10240900	25850	25850	25850	25850	0
379	20231117	125800	10240900	25850	25850	25850	25850	0
380	20231117	125700	10240900	25850	25850	25850	25850	0
381	20231117	125600	10240900	25850	25850	25850	25850	0
382	20231117	125500	10240900	25850	25850	25850	25850	0
383	20231117	125400	10240900	25850	25850	25850	25850	0
384	20231117	125300	10240900	25850	25850	25850	25850	0
385	20231117	125200	10240900	25850	25850	25850	25850	1
386	20231117	125100	10215050	25850	25850	25850	25850	0
387	20231117	125000	10215050	25850	25850	25850	25850	21
388	20231117	124900	9672200	25850	25850	25850	25850	0
389	20231117	124800	9672200	25850	25850	25850	25850	0
390	20231117	124700	9672200	25850	25850	25850	25850	0
391	20231117	124600	9672200	25850	25850	25850	25850	1
392	20231117	124500	9646350	25850	25850	25850	25850	0
393	20231117	124400	9646350	25850	25850	25850	25850	0
394	20231117	124300	9646350	25850	25850	25850	25850	0
395	20231117	124200	9646350	25850	25850	25850	25850	0
396	20231117	124100	9646350	25850	25850	25850	25850	0
397	20231117	124000	9646350	25850	25850	25850	25850	0
398	20231117	123900	9646350	25850	25850	25850	25850	0
399	20231117	123800	9646350	25850	25850	25850	25850	0
400	20231117	123700	9646350	25850	25850	25850	25850	0
401	20231117	123600	9646350	25850	25850	25850	25850	0
402	20231117	123500	9646350	25850	25850	25850	25850	0
403	20231117	123400	9646350	25850	25850	25850	25850	0
404	20231117	123300	9646350	25850	25850	25850	25850	0
405	20231117	123200	9646350	25850	25850	25850	25850	0
406	20231117	123100	9646350	25850	25850	25850	25850	0
407	20231117	123000	9646350	25850	25850	25850	25850	0
408	20231117	122900	9646350	25850	25850	25850	25850	0
409	20231117	122800	9646350	25850	25850	25850	25850	0
410	20231117	122700	9646350	25850	25850	25850	25850	0
411	20231117	122600	9646350	25850	25850	25850	25850	1
412	20231117	122500	9620500	25750	25750	25750	25750	0
413	20231117	122400	9620500	25750	25750	25750	25750	0
414	20231117	122300	9620500	25750	25750	25750	25750	0
415	20231117	122200	9620500	25750	25750	25750	25750	0
416	20231117	122100	9620500	25750	25750	25750	25750	0
417	20231117	122000	9620500	25750	25750	25750	25750	5
418	20231117	121900	9491750	25750	25750	25750	25750	0
419	20231117	121800	9491750	25750	25750	25750	25750	0
420	20231117	121700	9491750	25750	25750	25750	25750	1
421	20231117	121600	9466000	25700	25700	25700	25700	0
422	20231117	121500	9466000	25700	25700	25700	25700	0
423	20231117	121400	9466000	25700	25700	25700	25700	0
424	20231117	121300	9466000	25700	25700	25700	25700	0
425	20231117	121200	9466000	25700	25700	25700	25700	0
426	20231117	121100	9466000	25700	25700	25700	25700	0
427	20231117	121000	9466000	25700	25700	25700	25700	0
428	20231117	120900	9466000	25700	25700	25700	25700	0
429	20231117	120800	9466000	25700	25700	25700	25700	0
430	20231117	120700	9466000	25700	25700	25700	25700	0
431	20231117	120600	9466000	25700	25700	25700	25700	0
432	20231117	120500	9466000	25700	25700	25700	25700	0
433	20231117	120400	9466000	25700	25700	25700	25700	0
434	20231117	120300	9466000	25700	25700	25700	25700	0
435	20231117	120200	9466000	25700	25700	25700	25700	0
436	20231117	120100	9466000	25700	25700	25700	25700	0
437	20231117	120000	9466000	25700	25700	25700	25700	9
438	20231117	115900	9234700	25750	25750	25750	25750	0
439	20231117	115800	9234700	25750	25750	25750	25750	0
440	20231117	115700	9234700	25750	25750	25750	25750	0
441	20231117	115600	9234700	25750	25750	25750	25750	0
442	20231117	115500	9234700	25750	25750	25750	25750	0
443	20231117	115400	9234700	25750	25750	25750	25750	0
444	20231117	115300	9234700	25750	25750	25750	25750	0
445	20231117	115200	9234700	25750	25750	25750	25750	0
446	20231117	115100	9234700	25750	25750	25750	25750	1
447	20231117	115000	9208950	25750	25750	25750	25750	0
448	20231117	114900	9208950	25750	25750	25750	25750	5
449	20231117	114800	9080200	25750	25750	25750	25750	0
450	20231117	114700	9080200	25750	25750	25750	25750	0
451	20231117	114600	9080200	25750	25750	25750	25750	0
452	20231117	114500	9080200	25750	25750	25750	25750	0
453	20231117	114400	9080200	25750	25750	25750	25750	0
454	20231117	114300	9080200	25750	25750	25750	25750	0
455	20231117	114200	9080200	25750	25750	25750	25750	1
456	20231117	114100	9054450	25700	25700	25700	25700	0
457	20231117	114000	9054450	25700	25700	25700	25700	0
458	20231117	113900	9054450	25700	25700	25700	25700	0
459	20231117	113800	9054450	25700	25700	25700	25700	0
460	20231117	113700	9054450	25700	25700	25700	25700	0
461	20231117	113600	9054450	25700	25700	25700	25700	0
462	20231117	113500	9054450	25700	25700	25700	25700	0
463	20231117	113400	9054450	25700	25700	25700	25700	0
464	20231117	113300	9054450	25700	25700	25700	25700	0
465	20231117	113200	9054450	25700	25700	25700	25700	139
466	20231117	113100	5482150	25750	25750	25750	25750	0
467	20231117	113000	5482150	25750	25750	25750	25750	0
468	20231117	112900	5482150	25750	25750	25750	25750	0
469	20231117	112800	5482150	25750	25750	25750	25750	0
470	20231117	112700	5482150	25750	25750	25750	25750	0
471	20231117	112600	5482150	25750	25750	25750	25750	0
472	20231117	112500	5482150	25750	25750	25750	25750	0
473	20231117	112400	5482150	25750	25750	25750	25750	0
474	20231117	112300	5482150	25750	25750	25750	25750	0
475	20231117	112200	5482150	25750	25750	25750	25750	0
476	20231117	112100	5482150	25750	25750	25750	25750	0
477	20231117	112000	5482150	25750	25750	25750	25750	0
478	20231117	111900	5482150	25750	25750	25750	25750	0
479	20231117	111800	5482150	25750	25750	25750	25750	0
480	20231117	111700	5482150	25750	25750	25750	25750	0
481	20231117	111600	5482150	25750	25750	25750	25750	0
482	20231117	111500	5482150	25750	25750	25750	25750	0
483	20231117	111400	5482150	25750	25750	25750	25750	0
484	20231117	111300	5482150	25750	25750	25750	25750	0
485	20231117	111200	5482150	25750	25750	25750	25750	0
486	20231117	111100	5482150	25750	25750	25750	25750	0
487	20231117	111000	5482150	25750	25750	25750	25750	0
488	20231117	110900	5482150	25750	25750	25750	25750	0
489	20231117	110800	5482150	25750	25750	25750	25750	0
490	20231117	110700	5482150	25750	25750	25750	25750	0
491	20231117	110600	5482150	25750	25750	25750	25750	0
492	20231117	110500	5482150	25750	25750	25750	25750	0
493	20231117	110400	5482150	25750	25750	25750	25750	0
494	20231117	110300	5482150	25750	25750	25750	25750	1
495	20231117	110200	5456400	25700	25700	25700	25700	0
496	20231117	110100	5456400	25700	25700	25700	25700	0
497	20231117	110000	5456400	25700	25700	25700	25700	0
498	20231117	105900	5456400	25700	25700	25700	25700	0
499	20231117	105800	5456400	25700	25700	25700	25700	0
500	20231117	105700	5456400	25700	25700	25700	25700	2
501	20231117	105600	5405000	25750	25750	25750	25750	0
502	20231117	105500	5405000	25750	25750	25750	25750	0
503	20231117	105400	5405000	25750	25750	25750	25750	0
504	20231117	105300	5405000	25750	25750	25750	25750	0
505	20231117	105200	5405000	25750	25750	25750	25750	0
506	20231117	105100	5405000	25750	25750	25750	25750	1
507	20231117	105000	5379250	25750	25750	25750	25750	0
508	20231117	104900	5379250	25750	25750	25750	25750	0
509	20231117	104800	5379250	25750	25750	25750	25750	0
510	20231117	104700	5379250	25750	25750	25750	25750	0
511	20231117	104600	5379250	25750	25750	25750	25750	0
512	20231117	104500	5379250	25750	25750	25750	25750	0
513	20231117	104400	5379250	25750	25750	25750	25750	0
514	20231117	104300	5379250	25750	25750	25750	25750	0
515	20231117	104200	5379250	25750	25750	25750	25750	0
516	20231117	104100	5379250	25750	25750	25750	25750	0
517	20231117	104000	5379250	25750	25750	25750	25750	0
518	20231117	103900	5379250	25750	25750	25750	25750	1
519	20231117	103800	5353500	25750	25750	25750	25750	0
520	20231117	103700	5353500	25750	25750	25750	25750	0
521	20231117	103600	5353500	25750	25750	25750	25750	0
522	20231117	103500	5353500	25750	25750	25750	25750	0
523	20231117	103400	5353500	25750	25750	25750	25750	0
524	20231117	103300	5353500	25750	25750	25750	25750	0
525	20231117	103200	5353500	25750	25750	25750	25750	0
526	20231117	103100	5353500	25750	25750	25750	25750	0
527	20231117	103000	5353500	25750	25750	25750	25750	0
528	20231117	102900	5353500	25750	25750	25750	25750	0
529	20231117	102800	5353500	25750	25750	25750	25750	0
530	20231117	102700	5353500	25750	25750	25750	25750	6
531	20231117	102600	5199000	25750	25750	25750	25750	0
532	20231117	102500	5199000	25750	25750	25750	25750	0
533	20231117	102400	5199000	25750	25750	25750	25750	0
534	20231117	102300	5199000	25750	25750	25750	25750	0
535	20231117	102200	5199000	25750	25750	25750	25750	0
536	20231117	102100	5199000	25750	25750	25750	25750	0
537	20231117	102000	5199000	25750	25750	25750	25750	0
538	20231117	101900	5199000	25750	25750	25750	25750	0
539	20231117	101800	5199000	25750	25750	25750	25750	0
540	20231117	101700	5199000	25750	25750	25750	25750	0
541	20231117	101600	5199000	25750	25750	25750	25750	0
542	20231117	101500	5199000	25750	25750	25750	25750	0
543	20231117	101400	5199000	25750	25750	25750	25750	0
544	20231117	101300	5199000	25750	25750	25750	25750	0
545	20231117	101200	5199000	25750	25750	25750	25750	0
546	20231117	101100	5199000	25750	25750	25750	25750	1
547	20231117	101000	5173250	25750	25750	25750	25750	0
548	20231117	100900	5173250	25750	25750	25750	25750	0
549	20231117	100800	5173250	25750	25750	25750	25750	0
550	20231117	100700	5173250	25750	25750	25750	25750	0
551	20231117	100600	5173250	25750	25750	25750	25750	0
552	20231117	100500	5173250	25750	25750	25750	25750	0
553	20231117	100400	5173250	25750	25750	25750	25750	0
554	20231117	100300	5173250	25750	25750	25750	25750	0
555	20231117	100200	5173250	25750	25750	25750	25750	1
556	20231117	100100	5147500	25750	25750	25750	25750	0
557	20231117	100000	5147500	25750	25750	25750	25750	1
558	20231117	095900	5121750	25750	25750	25750	25750	0
559	20231117	095800	5121750	25750	25750	25750	25750	0
560	20231117	095700	5121750	25750	25750	25750	25750	0
561	20231117	095600	5121750	25750	25750	25750	25750	0
562	20231117	095500	5121750	25750	25750	25750	25750	0
563	20231117	095400	5121750	25750	25750	25750	25750	0
564	20231117	095300	5121750	25750	25750	25750	25750	0
565	20231117	095200	5121750	25750	25750	25750	25750	0
566	20231117	095100	5121750	25750	25750	25750	25750	0
567	20231117	095000	5121750	25750	25750	25750	25750	0
568	20231117	094900	5121750	25750	25750	25750	25750	0
569	20231117	094800	5121750	25750	25750	25750	25750	2
570	20231117	094700	5070250	25700	25700	25700	25700	0
571	20231117	094600	5070250	25700	25700	25700	25700	0
572	20231117	094500	5070250	25700	25700	25700	25700	0
573	20231117	094400	5070250	25700	25700	25700	25700	0
574	20231117	094300	5070250	25700	25700	25700	25700	0
575	20231117	094200	5070250	25700	25700	25700	25700	100
576	20231117	094100	2500250	25750	25750	25750	25750	0
577	20231117	094000	2500250	25750	25750	25750	25750	0
578	20231117	093900	2500250	25750	25750	25750	25750	0
579	20231117	093800	2500250	25750	25750	25750	25750	0
580	20231117	093700	2500250	25750	25750	25750	25750	0
581	20231117	093600	2500250	25750	25750	25750	25750	4
582	20231117	093500	2397250	25750	25750	25750	25750	1
583	20231117	093400	2371500	25750	25750	25750	25750	0
584	20231117	093300	2371500	25750	25750	25750	25750	31
585	20231117	093200	1573250	25800	25800	25800	25800	0
586	20231117	093100	1573250	25800	25750	25800	25750	31
587	20231117	093000	773550	25800	25800	25800	25800	0
588	20231117	092900	773550	25800	25800	25800	25800	0
589	20231117	092800	773550	25800	25800	25800	25800	20
590	20231117	092700	257550	25800	25800	25800	25800	2
591	20231117	092600	205950	25650	25650	25650	25650	0
592	20231117	092500	205950	25650	25650	25650	25650	0
593	20231117	092400	205950	25650	25650	25650	25650	0
594	20231117	092300	205950	25650	25650	25650	25650	0
595	20231117	092200	205950	25650	25650	25650	25650	0
596	20231117	092100	205950	25650	25650	25650	25650	0
597	20231117	092000	205950	25650	25650	25650	25650	0
598	20231117	091900	205950	25650	25650	25650	25650	0
599	20231117	091800	205950	25650	25650	25650	25650	0
600	20231117	091700	205950	25650	25650	25650	25650	0
601	20231117	091600	205950	25650	25650	25650	25650	0
602	20231117	091500	205950	25650	25650	25650	25650	0
603	20231117	091400	205950	25650	25650	25650	25650	0
604	20231117	091300	205950	25650	25650	25650	25650	0
605	20231117	091200	205950	25650	25650	25650	25650	0
606	20231117	091100	205950	25650	25650	25650	25650	3
607	20231117	091000	129000	25800	25800	25800	25800	0
608	20231117	090900	129000	25800	25800	25800	25800	0
609	20231117	090800	129000	25800	25800	25800	25800	0
610	20231117	090700	129000	25800	25800	25800	25800	0
611	20231117	090600	129000	25800	25800	25800	25800	0
612	20231117	090500	129000	25800	25800	25800	25800	0
613	20231117	090400	129000	25800	25800	25800	25800	0
614	20231117	090300	129000	25800	25800	25800	25800	0
615	20231117	090200	129000	25800	25800	25800	25800	0
616	20231117	090100	129000	25800	25800	25800	25800	5
617	20231117	090000	0	25750	25750	25750	25750	0