KissMeData/034590/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191300	72229750	25750	25750	25750	25750	40
3	20231116	191200	72229750	25750	25750	25750	25750	0
4	20231116	191100	72229750	25750	25750	25750	25750	0
5	20231116	191000	72229750	25750	25750	25750	25750	0
6	20231116	190900	72229750	25750	25750	25750	25750	0
7	20231116	190800	72229750	25750	25750	25750	25750	0
8	20231116	190700	72229750	25750	25750	25750	25750	0
9	20231116	190600	72229750	25750	25750	25750	25750	0
10	20231116	190500	72229750	25750	25750	25750	25750	0
11	20231116	190400	72229750	25750	25750	25750	25750	0
12	20231116	190300	72229750	25750	25750	25750	25750	0
13	20231116	190200	72229750	25750	25750	25750	25750	0
14	20231116	190100	72229750	25750	25750	25750	25750	0
15	20231116	190000	72229750	25750	25750	25750	25750	0
16	20231116	185900	72229750	25750	25750	25750	25750	0
17	20231116	185800	72229750	25750	25750	25750	25750	0
18	20231116	185700	72229750	25750	25750	25750	25750	0
19	20231116	185600	72229750	25750	25750	25750	25750	0
20	20231116	185500	72229750	25750	25750	25750	25750	0
21	20231116	185400	72229750	25750	25750	25750	25750	0
22	20231116	185300	72229750	25750	25750	25750	25750	0
23	20231116	185200	72229750	25750	25750	25750	25750	0
24	20231116	185100	72229750	25750	25750	25750	25750	0
25	20231116	185000	72229750	25750	25750	25750	25750	0
26	20231116	184900	72229750	25750	25750	25750	25750	0
27	20231116	184800	72229750	25750	25750	25750	25750	0
28	20231116	184700	72229750	25750	25750	25750	25750	0
29	20231116	184600	72229750	25750	25750	25750	25750	0
30	20231116	184500	72229750	25750	25750	25750	25750	0
31	20231116	184400	72229750	25750	25750	25750	25750	0
32	20231116	184300	72229750	25750	25750	25750	25750	40
33	20231116	184200	72229750	25750	25750	25750	25750	0
34	20231116	184100	72229750	25750	25750	25750	25750	0
35	20231116	184000	72229750	25750	25750	25750	25750	0
36	20231116	183900	72229750	25750	25750	25750	25750	0
37	20231116	183800	72229750	25750	25750	25750	25750	0
38	20231116	183700	72229750	25750	25750	25750	25750	0
39	20231116	183600	72229750	25750	25750	25750	25750	0
40	20231116	183500	72229750	25750	25750	25750	25750	0
41	20231116	183400	72229750	25750	25750	25750	25750	0
42	20231116	183300	72229750	25750	25750	25750	25750	0
43	20231116	183200	72229750	25750	25750	25750	25750	0
44	20231116	183100	72229750	25750	25750	25750	25750	0
45	20231116	183000	72229750	25750	25750	25750	25750	0
46	20231116	182900	72229750	25750	25750	25750	25750	0
47	20231116	182800	72229750	25750	25750	25750	25750	0
48	20231116	182700	72229750	25750	25750	25750	25750	0
49	20231116	182600	72229750	25750	25750	25750	25750	0
50	20231116	182500	72229750	25750	25750	25750	25750	0
51	20231116	182400	72229750	25750	25750	25750	25750	0
52	20231116	182300	72229750	25750	25750	25750	25750	0
53	20231116	182200	72229750	25750	25750	25750	25750	0
54	20231116	182100	72229750	25750	25750	25750	25750	0
55	20231116	182000	72229750	25750	25750	25750	25750	0
56	20231116	181900	72229750	25750	25750	25750	25750	0
57	20231116	181800	72229750	25750	25750	25750	25750	0
58	20231116	181700	72229750	25750	25750	25750	25750	0
59	20231116	181600	72229750	25750	25750	25750	25750	0
60	20231116	181500	72229750	25750	25750	25750	25750	0
61	20231116	181400	72229750	25750	25750	25750	25750	0
62	20231116	181300	72229750	25750	25750	25750	25750	40
63	20231116	181200	72229750	25750	25750	25750	25750	0
64	20231116	181100	72229750	25750	25750	25750	25750	0
65	20231116	181000	72229750	25750	25750	25750	25750	0
66	20231116	180900	72229750	25750	25750	25750	25750	0
67	20231116	180800	72229750	25750	25750	25750	25750	0
68	20231116	180700	72229750	25750	25750	25750	25750	0
69	20231116	180600	72229750	25750	25750	25750	25750	0
70	20231116	180500	72229750	25750	25750	25750	25750	0
71	20231116	180400	72229750	25750	25750	25750	25750	0
72	20231116	180300	72229750	25750	25750	25750	25750	0
73	20231116	180200	72229750	25750	25750	25750	25750	0
74	20231116	180100	72229750	25750	25750	25750	25750	0
75	20231116	180000	72229750	25750	25750	25750	25750	0
76	20231116	175900	72229750	25750	25750	25750	25750	0
77	20231116	175800	72229750	25750	25750	25750	25750	0
78	20231116	175700	72229750	25750	25750	25750	25750	0
79	20231116	175600	72229750	25750	25750	25750	25750	0
80	20231116	175500	72229750	25750	25750	25750	25750	0
81	20231116	175400	72229750	25750	25750	25750	25750	0
82	20231116	175300	72229750	25750	25750	25750	25750	0
83	20231116	175200	72229750	25750	25750	25750	25750	0
84	20231116	175100	72229750	25750	25750	25750	25750	0
85	20231116	175000	72229750	25750	25750	25750	25750	0
86	20231116	174900	72229750	25750	25750	25750	25750	0
87	20231116	174800	72229750	25750	25750	25750	25750	0
88	20231116	174700	72229750	25750	25750	25750	25750	0
89	20231116	174600	72229750	25750	25750	25750	25750	0
90	20231116	174500	72229750	25750	25750	25750	25750	0
91	20231116	174400	72229750	25750	25750	25750	25750	0
92	20231116	174300	72229750	25750	25750	25750	25750	40
93	20231116	174200	72229750	25750	25750	25750	25750	0
94	20231116	174100	72229750	25750	25750	25750	25750	0
95	20231116	174000	72229750	25750	25750	25750	25750	0
96	20231116	173900	72229750	25750	25750	25750	25750	0
97	20231116	173800	72229750	25750	25750	25750	25750	0
98	20231116	173700	72229750	25750	25750	25750	25750	0
99	20231116	173600	72229750	25750	25750	25750	25750	0
100	20231116	173500	72229750	25750	25750	25750	25750	0
101	20231116	173400	72229750	25750	25750	25750	25750	0
102	20231116	173300	72229750	25750	25750	25750	25750	0
103	20231116	173200	72229750	25750	25750	25750	25750	0
104	20231116	173100	72229750	25750	25750	25750	25750	0
105	20231116	173000	72229750	25750	25750	25750	25750	0
106	20231116	172900	72229750	25750	25750	25750	25750	0
107	20231116	172800	72229750	25750	25750	25750	25750	0
108	20231116	172700	72229750	25750	25750	25750	25750	0
109	20231116	172600	72229750	25750	25750	25750	25750	0
110	20231116	172500	72229750	25750	25750	25750	25750	0
111	20231116	172400	72229750	25750	25750	25750	25750	0
112	20231116	172300	72229750	25750	25750	25750	25750	0
113	20231116	172200	72229750	25750	25750	25750	25750	0
114	20231116	172100	72229750	25750	25750	25750	25750	0
115	20231116	172000	72229750	25750	25750	25750	25750	0
116	20231116	171900	72229750	25750	25750	25750	25750	0
117	20231116	171800	72229750	25750	25750	25750	25750	0
118	20231116	171700	72229750	25750	25750	25750	25750	0
119	20231116	171600	72229750	25750	25750	25750	25750	0
120	20231116	171500	72229750	25750	25750	25750	25750	0
121	20231116	171400	72229750	25750	25750	25750	25750	0
122	20231116	171300	72229750	25750	25750	25750	25750	40
123	20231116	171200	72229750	25750	25750	25750	25750	0
124	20231116	171100	72229750	25750	25750	25750	25750	0
125	20231116	171000	72229750	25750	25750	25750	25750	0
126	20231116	170900	72229750	25750	25750	25750	25750	0
127	20231116	170800	72229750	25750	25750	25750	25750	0
128	20231116	170700	72229750	25750	25750	25750	25750	0
129	20231116	170600	72229750	25750	25750	25750	25750	0
130	20231116	170500	72229750	25750	25750	25750	25750	0
131	20231116	170400	72229750	25750	25750	25750	25750	0
132	20231116	170300	72229750	25750	25750	25750	25750	0
133	20231116	170200	72229750	25750	25750	25750	25750	0
134	20231116	170100	72229750	25750	25750	25750	25750	0
135	20231116	170000	72229750	25750	25750	25750	25750	0
136	20231116	165900	72229750	25750	25750	25750	25750	0
137	20231116	165800	72229750	25750	25750	25750	25750	0
138	20231116	165700	72229750	25750	25750	25750	25750	0
139	20231116	165600	72229750	25750	25750	25750	25750	0
140	20231116	165500	72229750	25750	25750	25750	25750	0
141	20231116	165400	72229750	25750	25750	25750	25750	0
142	20231116	165300	72229750	25750	25750	25750	25750	0
143	20231116	165200	72229750	25750	25750	25750	25750	0
144	20231116	165100	72229750	25750	25750	25750	25750	0
145	20231116	165000	72229750	25750	25750	25750	25750	0
146	20231116	164900	72229750	25750	25750	25750	25750	0
147	20231116	164800	72229750	25750	25750	25750	25750	0
148	20231116	164700	72229750	25750	25750	25750	25750	0
149	20231116	164600	72229750	25750	25750	25750	25750	0
150	20231116	164500	72229750	25750	25750	25750	25750	0
151	20231116	164400	72229750	25750	25750	25750	25750	0
152	20231116	164300	72229750	25750	25750	25750	25750	40
153	20231116	164200	72229750	25750	25750	25750	25750	0
154	20231116	164100	72229750	25750	25750	25750	25750	0
155	20231116	164000	72229750	25750	25750	25750	25750	0
156	20231116	163900	72229750	25750	25750	25750	25750	0
157	20231116	163800	72229750	25750	25750	25750	25750	0
158	20231116	163700	72229750	25750	25750	25750	25750	0
159	20231116	163600	72229750	25750	25750	25750	25750	0
160	20231116	163500	72229750	25750	25750	25750	25750	0
161	20231116	163400	72229750	25750	25750	25750	25750	0
162	20231116	163300	72229750	25750	25750	25750	25750	0
163	20231116	163200	72229750	25750	25750	25750	25750	0
164	20231116	163100	72229750	25750	25750	25750	25750	0
165	20231116	163000	72229750	25750	25750	25750	25750	40
166	20231116	162900	71199750	25800	25800	25800	25800	0
167	20231116	162800	71199750	25800	25800	25800	25800	0
168	20231116	162700	71199750	25800	25800	25800	25800	0
169	20231116	162600	71199750	25800	25800	25800	25800	0
170	20231116	162500	71199750	25800	25800	25800	25800	0
171	20231116	162400	71199750	25800	25800	25800	25800	0
172	20231116	162300	71199750	25800	25800	25800	25800	0
173	20231116	162200	71199750	25800	25800	25800	25800	0
174	20231116	162100	71199750	25800	25800	25800	25800	0
175	20231116	162000	71199750	25800	25800	25800	25800	0
176	20231116	161900	71199750	25800	25800	25800	25800	0
177	20231116	161800	71199750	25800	25800	25800	25800	0
178	20231116	161700	71199750	25800	25800	25800	25800	0
179	20231116	161600	71199750	25800	25800	25800	25800	0
180	20231116	161500	71199750	25800	25800	25800	25800	7
181	20231116	161400	71019150	25850	25850	25850	25850	0
182	20231116	161300	71019150	25850	25850	25850	25850	0
183	20231116	161200	71019150	25850	25850	25850	25850	0
184	20231116	161100	71019150	25850	25850	25850	25850	0
185	20231116	161000	71019150	25850	25850	25850	25850	0
186	20231116	160900	71019150	25850	25850	25850	25850	0
187	20231116	160800	71019150	25850	25850	25850	25850	0
188	20231116	160700	71019150	25850	25850	25850	25850	0
189	20231116	160600	71019150	25850	25850	25850	25850	0
190	20231116	160500	71019150	25850	25850	25850	25850	0
191	20231116	160400	71019150	25850	25850	25850	25850	1
192	20231116	160300	70993300	25850	25850	25850	25850	0
193	20231116	160200	70993300	25850	25850	25850	25850	0
194	20231116	160100	70993300	25850	25850	25850	25850	0
195	20231116	160000	70993300	25850	25850	25850	25850	16
196	20231116	155900	70579700	25900	25900	25900	25900	0
197	20231116	155800	70579700	25900	25900	25900	25900	0
198	20231116	155700	70579700	25900	25900	25900	25900	0
199	20231116	155600	70579700	25900	25900	25900	25900	0
200	20231116	155500	70579700	25900	25900	25900	25900	0
201	20231116	155400	70579700	25900	25900	25900	25900	0
202	20231116	155300	70579700	25900	25900	25900	25900	0
203	20231116	155200	70579700	25900	25900	25900	25900	0
204	20231116	155100	70579700	25900	25900	25900	25900	0
205	20231116	155000	70579700	25900	25900	25900	25900	0
206	20231116	154900	70579700	25900	25900	25900	25900	0
207	20231116	154800	70579700	25900	25900	25900	25900	0
208	20231116	154700	70579700	25900	25900	25900	25900	0
209	20231116	154600	70579700	25900	25900	25900	25900	0
210	20231116	154500	70579700	25900	25900	25900	25900	0
211	20231116	154400	70579700	25900	25900	25900	25900	0
212	20231116	154300	70579700	25900	25900	25900	25900	0
213	20231116	154200	70579700	25900	25850	25900	25850	11
214	20231116	154100	70295300	25800	25800	25800	25800	0
215	20231116	154000	70295300	25800	25800	25800	25800	132
216	20231116	153900	66889700	25750	25750	25750	25750	0
217	20231116	153800	66889700	25750	25750	25750	25750	0
218	20231116	153700	66889700	25750	25750	25750	25750	2
219	20231116	153600	66838200	25750	25750	25750	25750	0
220	20231116	153500	66838200	25750	25750	25750	25750	0
221	20231116	153400	66838200	25750	25750	25750	25750	0
222	20231116	153300	66838200	25750	25750	25750	25750	0
223	20231116	153200	66838200	25750	25750	25750	25750	0
224	20231116	153100	66838200	25750	25750	25750	25750	0
225	20231116	153000	66838200	25750	25750	25750	25750	0
226	20231116	152900	66838200	25750	25750	25750	25750	0
227	20231116	152800	66838200	25750	25750	25750	25750	0
228	20231116	152700	66838200	25750	25750	25750	25750	32
229	20231116	152600	66014200	25750	25750	25750	25750	0
230	20231116	152500	66014200	25750	25750	25750	25750	0
231	20231116	152400	66014200	25750	25750	25750	25750	1
232	20231116	152300	65988450	25650	25650	25650	25650	0
233	20231116	152200	65988450	25650	25650	25650	25650	0
234	20231116	152100	65988450	25650	25650	25650	25650	0
235	20231116	152000	65988450	25650	25650	25650	25650	0
236	20231116	151900	65988450	25650	25650	25650	25650	0
237	20231116	151800	65988450	25650	25650	25650	25650	0
238	20231116	151700	65988450	25650	25650	25650	25650	27
239	20231116	151600	65295900	25700	25700	25700	25700	12
240	20231116	151500	64987500	25750	25750	25750	25750	0
241	20231116	151400	64987500	25750	25750	25750	25750	0
242	20231116	151300	64987500	25750	25750	25750	25750	0
243	20231116	151200	64987500	25750	25750	25750	25750	0
244	20231116	151100	64987500	25750	25750	25750	25750	0
245	20231116	151000	64987500	25750	25750	25750	25750	0
246	20231116	150900	64987500	25750	25750	25750	25750	0
247	20231116	150800	64987500	25750	25750	25750	25750	0
248	20231116	150700	64987500	25750	25750	25750	25750	0
249	20231116	150600	64987500	25750	25750	25750	25750	0
250	20231116	150500	64987500	25750	25750	25750	25750	0
251	20231116	150400	64987500	25750	25750	25750	25750	0
252	20231116	150300	64987500	25750	25750	25750	25750	14
253	20231116	150200	64627000	25800	25800	25800	25800	0
254	20231116	150100	64627000	25800	25800	25800	25800	0
255	20231116	150000	64627000	25800	25800	25800	25800	0
256	20231116	145900	64627000	25800	25800	25800	25800	0
257	20231116	145800	64627000	25800	25800	25800	25800	0
258	20231116	145700	64627000	25800	25800	25800	25800	0
259	20231116	145600	64627000	25800	25800	25800	25800	0
260	20231116	145500	64627000	25800	25800	25800	25800	0
261	20231116	145400	64627000	25800	25800	25800	25800	0
262	20231116	145300	64627000	25800	25800	25800	25800	0
263	20231116	145200	64627000	25800	25800	25800	25800	2
264	20231116	145100	64575400	25750	25750	25750	25750	0
265	20231116	145000	64575400	25750	25750	25750	25750	0
266	20231116	144900	64575400	25750	25750	25750	25750	0
267	20231116	144800	64575400	25750	25750	25750	25750	0
268	20231116	144700	64575400	25750	25750	25750	25750	0
269	20231116	144600	64575400	25750	25750	25750	25750	0
270	20231116	144500	64575400	25750	25750	25750	25750	0
271	20231116	144400	64575400	25750	25750	25750	25750	0
272	20231116	144300	64575400	25750	25750	25750	25750	0
273	20231116	144200	64575400	25750	25750	25750	25750	0
274	20231116	144100	64575400	25750	25750	25750	25750	1
275	20231116	144000	64549650	25750	25750	25750	25750	0
276	20231116	143900	64549650	25750	25750	25750	25750	0
277	20231116	143800	64549650	25750	25750	25750	25750	0
278	20231116	143700	64549650	25750	25750	25750	25750	0
279	20231116	143600	64549650	25750	25750	25750	25750	0
280	20231116	143500	64549650	25750	25750	25750	25750	0
281	20231116	143400	64549650	25750	25750	25750	25750	0
282	20231116	143300	64549650	25750	25750	25750	25750	0
283	20231116	143200	64549650	25750	25750	25750	25750	0
284	20231116	143100	64549650	25750	25750	25750	25750	2
285	20231116	143000	64498150	25700	25700	25700	25700	0
286	20231116	142900	64498150	25700	25700	25700	25700	0
287	20231116	142800	64498150	25700	25700	25700	25700	1
288	20231116	142700	64472450	25700	25750	25750	25700	57
289	20231116	142600	63007500	25800	25800	25800	25800	0
290	20231116	142500	63007500	25800	25800	25800	25800	0
291	20231116	142400	63007500	25800	25800	25800	25800	0
292	20231116	142300	63007500	25800	25800	25800	25800	1
293	20231116	142200	62981700	25800	25800	25800	25800	0
294	20231116	142100	62981700	25800	25800	25800	25800	4
295	20231116	142000	62878500	25800	25800	25800	25800	0
296	20231116	141900	62878500	25800	25800	25800	25800	0
297	20231116	141800	62878500	25800	25800	25800	25800	0
298	20231116	141700	62878500	25800	25800	25800	25800	0
299	20231116	141600	62878500	25800	25800	25800	25800	4
300	20231116	141500	62775300	25800	25800	25800	25800	0
301	20231116	141400	62775300	25800	25800	25800	25800	0
302	20231116	141300	62775300	25800	25800	25800	25800	0
303	20231116	141200	62775300	25800	25800	25800	25800	0
304	20231116	141100	62775300	25800	25800	25800	25800	0
305	20231116	141000	62775300	25800	25800	25800	25800	0
306	20231116	140900	62775300	25800	25800	25800	25800	0
307	20231116	140800	62775300	25800	25800	25800	25800	0
308	20231116	140700	62775300	25800	25800	25800	25800	0
309	20231116	140600	62775300	25800	25800	25800	25800	0
310	20231116	140500	62775300	25800	25800	25800	25800	0
311	20231116	140400	62775300	25800	25800	25800	25800	0
312	20231116	140300	62775300	25800	25800	25800	25800	0
313	20231116	140200	62775300	25800	25800	25800	25800	0
314	20231116	140100	62775300	25800	25800	25800	25800	5
315	20231116	140000	62646300	25800	25800	25800	25800	0
316	20231116	135900	62646300	25800	25800	25800	25800	0
317	20231116	135800	62646300	25800	25800	25800	25800	0
318	20231116	135700	62646300	25800	25800	25800	25800	0
319	20231116	135600	62646300	25800	25800	25800	25800	0
320	20231116	135500	62646300	25800	25800	25800	25800	0
321	20231116	135400	62646300	25800	25800	25800	25800	0
322	20231116	135300	62646300	25800	25800	25800	25800	0
323	20231116	135200	62646300	25800	25800	25800	25800	0
324	20231116	135100	62646300	25800	25800	25800	25800	0
325	20231116	135000	62646300	25800	25800	25800	25800	0
326	20231116	134900	62646300	25800	25800	25800	25800	0
327	20231116	134800	62646300	25800	25800	25800	25800	0
328	20231116	134700	62646300	25800	25800	25800	25800	0
329	20231116	134600	62646300	25800	25800	25800	25800	0
330	20231116	134500	62646300	25800	25800	25800	25800	10
331	20231116	134400	62388300	25800	25800	25800	25800	0
332	20231116	134300	62388300	25800	25800	25800	25800	1
333	20231116	134200	62362500	25700	25700	25700	25700	0
334	20231116	134100	62362500	25700	25700	25700	25700	0
335	20231116	134000	62362500	25700	25700	25700	25700	0
336	20231116	133900	62362500	25700	25700	25700	25700	0
337	20231116	133800	62362500	25700	25700	25700	25700	0
338	20231116	133700	62362500	25700	25700	25700	25700	0
339	20231116	133600	62362500	25700	25700	25700	25700	0
340	20231116	133500	62362500	25700	25700	25700	25700	0
341	20231116	133400	62362500	25700	25700	25700	25700	0
342	20231116	133300	62362500	25700	25700	25700	25700	0
343	20231116	133200	62362500	25700	25700	25700	25700	0
344	20231116	133100	62362500	25700	25700	25700	25700	0
345	20231116	133000	62362500	25700	25750	25750	25700	38
346	20231116	132900	61384400	25700	25700	25700	25700	0
347	20231116	132800	61384400	25700	25700	25700	25700	0
348	20231116	132700	61384400	25700	25700	25700	25700	0
349	20231116	132600	61384400	25700	25700	25700	25700	0
350	20231116	132500	61384400	25700	25700	25700	25700	0
351	20231116	132400	61384400	25700	25700	25700	25700	11
352	20231116	132300	61101700	25750	25750	25750	25750	0
353	20231116	132200	61101700	25750	25750	25750	25750	0
354	20231116	132100	61101700	25750	25750	25750	25750	0
355	20231116	132000	61101700	25750	25750	25750	25750	0
356	20231116	131900	61101700	25750	25750	25750	25750	0
357	20231116	131800	61101700	25750	25750	25750	25750	0
358	20231116	131700	61101700	25750	25750	25750	25750	0
359	20231116	131600	61101700	25750	25750	25750	25750	0
360	20231116	131500	61101700	25750	25750	25750	25750	0
361	20231116	131400	61101700	25750	25750	25750	25750	0
362	20231116	131300	61101700	25750	25750	25750	25750	0
363	20231116	131200	61101700	25750	25750	25750	25750	0
364	20231116	131100	61101700	25750	25750	25750	25750	0
365	20231116	131000	61101700	25750	25750	25750	25750	0
366	20231116	130900	61101700	25750	25750	25750	25750	0
367	20231116	130800	61101700	25750	25750	25750	25750	0
368	20231116	130700	61101700	25750	25750	25750	25750	10
369	20231116	130600	60844200	25700	25700	25700	25700	0
370	20231116	130500	60844200	25700	25700	25700	25700	0
371	20231116	130400	60844200	25700	25700	25700	25700	0
372	20231116	130300	60844200	25700	25700	25700	25700	0
373	20231116	130200	60844200	25700	25700	25700	25700	0
374	20231116	130100	60844200	25700	25700	25700	25700	0
375	20231116	130000	60844200	25700	25700	25700	25700	0
376	20231116	125900	60844200	25700	25700	25700	25700	0
377	20231116	125800	60844200	25700	25700	25700	25700	0
378	20231116	125700	60844200	25700	25700	25700	25700	0
379	20231116	125600	60844200	25700	25700	25700	25700	0
380	20231116	125500	60844200	25700	25700	25700	25700	1
381	20231116	125400	60818500	25750	25750	25750	25750	0
382	20231116	125300	60818500	25750	25750	25750	25750	0
383	20231116	125200	60818500	25750	25750	25750	25750	0
384	20231116	125100	60818500	25750	25750	25750	25750	0
385	20231116	125000	60818500	25750	25750	25750	25750	1
386	20231116	124900	60792750	25750	25750	25750	25750	0
387	20231116	124800	60792750	25750	25750	25750	25750	0
388	20231116	124700	60792750	25750	25750	25750	25750	0
389	20231116	124600	60792750	25750	25750	25750	25750	0
390	20231116	124500	60792750	25750	25750	25750	25750	0
391	20231116	124400	60792750	25750	25750	25750	25750	0
392	20231116	124300	60792750	25750	25750	25750	25750	0
393	20231116	124200	60792750	25750	25750	25750	25750	0
394	20231116	124100	60792750	25750	25750	25750	25750	0
395	20231116	124000	60792750	25750	25750	25750	25750	0
396	20231116	123900	60792750	25750	25750	25750	25750	0
397	20231116	123800	60792750	25750	25750	25750	25750	0
398	20231116	123700	60792750	25750	25750	25750	25750	0
399	20231116	123600	60792750	25750	25750	25750	25750	1
400	20231116	123500	60767000	25750	25750	25750	25750	0
401	20231116	123400	60767000	25750	25750	25750	25750	0
402	20231116	123300	60767000	25750	25750	25750	25750	0
403	20231116	123200	60767000	25750	25750	25750	25750	5
404	20231116	123100	60638250	25750	25750	25750	25750	0
405	20231116	123000	60638250	25750	25750	25750	25750	0
406	20231116	122900	60638250	25750	25750	25750	25750	0
407	20231116	122800	60638250	25750	25750	25750	25750	0
408	20231116	122700	60638250	25750	25750	25750	25750	0
409	20231116	122600	60638250	25750	25750	25750	25750	0
410	20231116	122500	60638250	25750	25700	25750	25700	2
411	20231116	122400	60586800	25700	25650	25700	25650	20
412	20231116	122300	60072850	25650	25650	25650	25650	30
413	20231116	122200	59303350	25700	25700	25700	25700	0
414	20231116	122100	59303350	25700	25700	25700	25700	0
415	20231116	122000	59303350	25700	25700	25700	25700	0
416	20231116	121900	59303350	25700	25700	25700	25700	0
417	20231116	121800	59303350	25700	25700	25700	25700	0
418	20231116	121700	59303350	25700	25700	25700	25700	0
419	20231116	121600	59303350	25700	25700	25700	25700	0
420	20231116	121500	59303350	25700	25700	25700	25700	0
421	20231116	121400	59303350	25700	25700	25700	25700	0
422	20231116	121300	59303350	25700	25700	25700	25700	0
423	20231116	121200	59303350	25700	25700	25700	25700	0
424	20231116	121100	59303350	25700	25700	25700	25700	3
425	20231116	121000	59226250	25700	25700	25700	25700	0
426	20231116	120900	59226250	25700	25700	25700	25700	0
427	20231116	120800	59226250	25700	25700	25700	25700	0
428	20231116	120700	59226250	25700	25700	25700	25700	0
429	20231116	120600	59226250	25700	25700	25700	25700	0
430	20231116	120500	59226250	25700	25700	25700	25700	2
431	20231116	120400	59174850	25700	25700	25700	25700	0
432	20231116	120300	59174850	25700	25700	25700	25700	0
433	20231116	120200	59174850	25700	25700	25700	25700	0
434	20231116	120100	59174850	25700	25700	25700	25700	0
435	20231116	120000	59174850	25700	25700	25700	25700	0
436	20231116	115900	59174850	25700	25700	25700	25700	0
437	20231116	115800	59174850	25700	25700	25700	25700	0
438	20231116	115700	59174850	25700	25700	25700	25700	0
439	20231116	115600	59174850	25700	25700	25700	25700	0
440	20231116	115500	59174850	25700	25700	25700	25700	0
441	20231116	115400	59174850	25700	25700	25700	25700	0
442	20231116	115300	59174850	25700	25700	25700	25700	30
443	20231116	115200	58403850	25650	25650	25650	25650	0
444	20231116	115100	58403850	25650	25650	25650	25650	0
445	20231116	115000	58403850	25650	25650	25650	25650	0
446	20231116	114900	58403850	25650	25650	25650	25650	0
447	20231116	114800	58403850	25650	25650	25650	25650	96
448	20231116	114700	55941450	25600	25600	25600	25600	0
449	20231116	114600	55941450	25600	25600	25600	25600	1
450	20231116	114500	55915850	25550	25550	25550	25550	0
451	20231116	114400	55915850	25550	25550	25550	25550	0
452	20231116	114300	55915850	25550	25550	25550	25550	0
453	20231116	114200	55915850	25550	25550	25550	25550	0
454	20231116	114100	55915850	25550	25550	25550	25550	0
455	20231116	114000	55915850	25550	25550	25550	25550	0
456	20231116	113900	55915850	25550	25550	25550	25550	25
457	20231116	113800	55277100	25550	25550	25550	25550	13
458	20231116	113700	54944950	25450	25600	25600	25450	200
459	20231116	113600	49851850	25550	25550	25550	25550	0
460	20231116	113500	49851850	25550	25550	25550	25550	0
461	20231116	113400	49851850	25550	25550	25550	25550	0
462	20231116	113300	49851850	25550	25550	25550	25450	205
463	20231116	113200	44631200	25550	25550	25550	25450	204
464	20231116	113100	39426850	25600	25600	25600	25600	1
465	20231116	113000	39401250	25500	25550	25550	25500	200
466	20231116	112900	34300600	25550	25550	25550	25550	0
467	20231116	112800	34300600	25550	25650	25650	25550	200
468	20231116	112700	29189050	25600	25600	25600	25600	0
469	20231116	112600	29189050	25600	25600	25600	25600	100
470	20231116	112500	26629050	25600	25650	25650	25600	200
471	20231116	112400	21508400	25600	25600	25600	25600	0
472	20231116	112300	21508400	25600	25700	25700	25600	200
473	20231116	112200	16381900	25650	25650	25650	25650	0
474	20231116	112100	16381900	25650	25700	25700	25650	200
475	20231116	112000	11247400	25700	25700	25700	25700	0
476	20231116	111900	11247400	25700	25700	25700	25700	0
477	20231116	111800	11247400	25700	25700	25700	25700	0
478	20231116	111700	11247400	25700	25750	25750	25700	223
479	20231116	111600	5511150	25750	25750	25750	25750	0
480	20231116	111500	5511150	25750	25750	25750	25750	2
481	20231116	111400	5459650	25800	25850	25850	25800	144
482	20231116	111300	1742800	25900	26000	26000	25900	27
483	20231116	111200	1042150	26050	26050	26050	26050	0
484	20231116	111100	1042150	26050	26050	26050	26050	0
485	20231116	111000	1042150	26050	26050	26050	26050	0
486	20231116	110900	1042150	26050	26050	26050	26050	0
487	20231116	110800	1042150	26050	26050	26050	26050	0
488	20231116	110700	1042150	26050	26050	26050	26050	0
489	20231116	110600	1042150	26050	26050	26050	26050	0
490	20231116	110500	1042150	26050	26050	26050	26050	0
491	20231116	110400	1042150	26050	26050	26050	26050	0
492	20231116	110300	1042150	26050	26050	26050	26050	0
493	20231116	110200	1042150	26050	26050	26050	26050	0
494	20231116	110100	1042150	26050	26050	26050	26050	0
495	20231116	110000	1042150	26050	26050	26050	26050	0
496	20231116	105900	1042150	26050	26050	26050	26050	0
497	20231116	105800	1042150	26050	26050	26050	26050	0
498	20231116	105700	1042150	26050	26050	26050	26050	0
499	20231116	105600	1042150	26050	26050	26050	26050	0
500	20231116	105500	1042150	26050	26050	26050	26050	0
501	20231116	105400	1042150	26050	26050	26050	26050	0
502	20231116	105300	1042150	26050	26050	26050	26050	0
503	20231116	105200	1042150	26050	26050	26050	26050	0
504	20231116	105100	1042150	26050	26050	26050	26050	30
505	20231116	105000	260650	26050	26050	26050	26050	0
506	20231116	104900	260650	26050	26050	26050	26050	0
507	20231116	104800	260650	26050	26050	26050	26050	0
508	20231116	104700	260650	26050	26050	26050	26050	0
509	20231116	104600	260650	26050	26050	26050	26050	0
510	20231116	104500	260650	26050	26050	26050	26050	0
511	20231116	104400	260650	26050	26050	26050	26050	0
512	20231116	104300	260650	26050	26050	26050	26050	0
513	20231116	104200	260650	26050	26050	26050	26050	0
514	20231116	104100	260650	26050	26050	26050	26050	0
515	20231116	104000	260650	26050	26050	26050	26050	3
516	20231116	103900	182500	26100	26100	26100	26100	0
517	20231116	103800	182500	26100	26100	26100	26100	0
518	20231116	103700	182500	26100	26100	26100	26100	0
519	20231116	103600	182500	26100	26100	26100	26100	0
520	20231116	103500	182500	26100	26100	26100	26100	1
521	20231116	103400	156400	26100	26100	26100	26100	1
522	20231116	103300	130300	26100	26100	26100	26100	0
523	20231116	103200	130300	26100	26100	26100	26100	1
524	20231116	103100	104200	26100	26100	26100	26100	0
525	20231116	103000	104200	26100	26100	26100	26100	1
526	20231116	102900	78100	26000	26000	26000	26000	0
527	20231116	102800	78100	26000	26000	26000	26000	0
528	20231116	102700	78100	26000	26000	26000	26000	0
529	20231116	102600	78100	26000	26000	26000	26000	0
530	20231116	102500	78100	26000	26000	26000	26000	0
531	20231116	102400	78100	26000	26000	26000	26000	1
532	20231116	102300	52100	26100	26100	26100	26100	0
533	20231116	102200	52100	26100	26100	26100	26100	0
534	20231116	102100	52100	26100	26100	26100	26100	0
535	20231116	102000	52100	26100	26100	26100	26100	1
536	20231116	101900	26000	26000	26000	26000	26000	0
537	20231116	101800	26000	26000	26000	26000	26000	0
538	20231116	101700	26000	26000	26000	26000	26000	0
539	20231116	101600	26000	26000	26000	26000	26000	0
540	20231116	101500	26000	26000	26000	26000	26000	0
541	20231116	101400	26000	26000	26000	26000	26000	0
542	20231116	101300	26000	26000	26000	26000	26000	0
543	20231116	101200	26000	26000	26000	26000	26000	0
544	20231116	101100	26000	26000	26000	26000	26000	0
545	20231116	101000	26000	26000	26000	26000	26000	0
546	20231116	100900	26000	26000	26000	26000	26000	0
547	20231116	100800	26000	26000	26000	26000	26000	0
548	20231116	100700	26000	26000	26000	26000	26000	0
549	20231116	100600	26000	26000	26000	26000	26000	0
550	20231116	100500	26000	26000	26000	26000	26000	0
551	20231116	100400	26000	26000	26000	26000	26000	0
552	20231116	100300	26000	26000	26000	26000	26000	0
553	20231116	100200	26000	26000	26000	26000	26000	0
554	20231116	100100	26000	26000	26000	26000	26000	0
555	20231116	100000	26000	26000	26000	26000	26000	1