KissMeData/354320/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212800	797000000	26600	26600	26600	26600	485
3	20241125	212700	797000000	26600	26600	26600	26600	0
4	20241125	212600	797000000	26600	26600	26600	26600	0
5	20241125	212500	797000000	26600	26600	26600	26600	0
6	20241125	212400	797000000	26600	26600	26600	26600	0
7	20241125	212300	797000000	26600	26600	26600	26600	0
8	20241125	212200	797000000	26600	26600	26600	26600	0
9	20241125	212100	797000000	26600	26600	26600	26600	0
10	20241125	212000	797000000	26600	26600	26600	26600	0
11	20241125	211900	797000000	26600	26600	26600	26600	0
12	20241125	211800	797000000	26600	26600	26600	26600	0
13	20241125	211700	797000000	26600	26600	26600	26600	0
14	20241125	211600	797000000	26600	26600	26600	26600	0
15	20241125	211500	797000000	26600	26600	26600	26600	0
16	20241125	211400	797000000	26600	26600	26600	26600	0
17	20241125	211300	797000000	26600	26600	26600	26600	0
18	20241125	211200	797000000	26600	26600	26600	26600	0
19	20241125	211100	797000000	26600	26600	26600	26600	0
20	20241125	211000	797000000	26600	26600	26600	26600	0
21	20241125	210900	797000000	26600	26600	26600	26600	0
22	20241125	210800	797000000	26600	26600	26600	26600	0
23	20241125	210700	797000000	26600	26600	26600	26600	0
24	20241125	210600	797000000	26600	26600	26600	26600	0
25	20241125	210500	797000000	26600	26600	26600	26600	0
26	20241125	210400	797000000	26600	26600	26600	26600	0
27	20241125	210300	797000000	26600	26600	26600	26600	0
28	20241125	210200	797000000	26600	26600	26600	26600	0
29	20241125	210100	797000000	26600	26600	26600	26600	0
30	20241125	210000	797000000	26600	26600	26600	26600	0
31	20241125	205900	797000000	26600	26600	26600	26600	0
32	20241125	205800	797000000	26600	26600	26600	26600	485
33	20241125	205700	797000000	26600	26600	26600	26600	0
34	20241125	205600	797000000	26600	26600	26600	26600	0
35	20241125	205500	797000000	26600	26600	26600	26600	0
36	20241125	205400	797000000	26600	26600	26600	26600	0
37	20241125	205300	797000000	26600	26600	26600	26600	0
38	20241125	205200	797000000	26600	26600	26600	26600	0
39	20241125	205100	797000000	26600	26600	26600	26600	0
40	20241125	205000	797000000	26600	26600	26600	26600	0
41	20241125	204900	797000000	26600	26600	26600	26600	0
42	20241125	204800	797000000	26600	26600	26600	26600	0
43	20241125	204700	797000000	26600	26600	26600	26600	0
44	20241125	204600	797000000	26600	26600	26600	26600	0
45	20241125	204500	797000000	26600	26600	26600	26600	0
46	20241125	204400	797000000	26600	26600	26600	26600	0
47	20241125	204300	797000000	26600	26600	26600	26600	0
48	20241125	204200	797000000	26600	26600	26600	26600	0
49	20241125	204100	797000000	26600	26600	26600	26600	0
50	20241125	204000	797000000	26600	26600	26600	26600	0
51	20241125	203900	797000000	26600	26600	26600	26600	0
52	20241125	203800	797000000	26600	26600	26600	26600	0
53	20241125	203700	797000000	26600	26600	26600	26600	0
54	20241125	203600	797000000	26600	26600	26600	26600	0
55	20241125	203500	797000000	26600	26600	26600	26600	0
56	20241125	203400	797000000	26600	26600	26600	26600	0
57	20241125	203300	797000000	26600	26600	26600	26600	0
58	20241125	203200	797000000	26600	26600	26600	26600	0
59	20241125	203100	797000000	26600	26600	26600	26600	0
60	20241125	203000	797000000	26600	26600	26600	26600	0
61	20241125	202900	797000000	26600	26600	26600	26600	0
62	20241125	202800	797000000	26600	26600	26600	26600	485
63	20241125	202700	797000000	26600	26600	26600	26600	0
64	20241125	202600	797000000	26600	26600	26600	26600	0
65	20241125	202500	797000000	26600	26600	26600	26600	0
66	20241125	202400	797000000	26600	26600	26600	26600	0
67	20241125	202300	797000000	26600	26600	26600	26600	0
68	20241125	202200	797000000	26600	26600	26600	26600	0
69	20241125	202100	797000000	26600	26600	26600	26600	0
70	20241125	202000	797000000	26600	26600	26600	26600	0
71	20241125	201900	797000000	26600	26600	26600	26600	0
72	20241125	201800	797000000	26600	26600	26600	26600	0
73	20241125	201700	797000000	26600	26600	26600	26600	0
74	20241125	201600	797000000	26600	26600	26600	26600	0
75	20241125	201500	797000000	26600	26600	26600	26600	0
76	20241125	201400	797000000	26600	26600	26600	26600	0
77	20241125	201300	797000000	26600	26600	26600	26600	0
78	20241125	201200	797000000	26600	26600	26600	26600	0
79	20241125	201100	797000000	26600	26600	26600	26600	0
80	20241125	201000	797000000	26600	26600	26600	26600	0
81	20241125	200900	797000000	26600	26600	26600	26600	0
82	20241125	200800	797000000	26600	26600	26600	26600	0
83	20241125	200700	797000000	26600	26600	26600	26600	0
84	20241125	200600	797000000	26600	26600	26600	26600	0
85	20241125	200500	797000000	26600	26600	26600	26600	0
86	20241125	200400	797000000	26600	26600	26600	26600	0
87	20241125	200300	797000000	26600	26600	26600	26600	0
88	20241125	200200	797000000	26600	26600	26600	26600	0
89	20241125	200100	797000000	26600	26600	26600	26600	0
90	20241125	200000	797000000	26600	26600	26600	26600	0
91	20241125	195900	797000000	26600	26600	26600	26600	0
92	20241125	195800	797000000	26600	26600	26600	26600	485
93	20241125	195700	797000000	26600	26600	26600	26600	0
94	20241125	195600	797000000	26600	26600	26600	26600	0
95	20241125	195500	797000000	26600	26600	26600	26600	0
96	20241125	195400	797000000	26600	26600	26600	26600	0
97	20241125	195300	797000000	26600	26600	26600	26600	0
98	20241125	195200	797000000	26600	26600	26600	26600	0
99	20241125	195100	797000000	26600	26600	26600	26600	0
100	20241125	195000	797000000	26600	26600	26600	26600	0
101	20241125	194900	797000000	26600	26600	26600	26600	0
102	20241125	194800	797000000	26600	26600	26600	26600	0
103	20241125	194700	797000000	26600	26600	26600	26600	0
104	20241125	194600	797000000	26600	26600	26600	26600	0
105	20241125	194500	797000000	26600	26600	26600	26600	0
106	20241125	194400	797000000	26600	26600	26600	26600	0
107	20241125	194300	797000000	26600	26600	26600	26600	0
108	20241125	194200	797000000	26600	26600	26600	26600	0
109	20241125	194100	797000000	26600	26600	26600	26600	0
110	20241125	194000	797000000	26600	26600	26600	26600	0
111	20241125	193900	797000000	26600	26600	26600	26600	0
112	20241125	193800	797000000	26600	26600	26600	26600	0
113	20241125	193700	797000000	26600	26600	26600	26600	0
114	20241125	193600	797000000	26600	26600	26600	26600	0
115	20241125	193500	797000000	26600	26600	26600	26600	0
116	20241125	193400	797000000	26600	26600	26600	26600	0
117	20241125	193300	797000000	26600	26600	26600	26600	0
118	20241125	193200	797000000	26600	26600	26600	26600	0
119	20241125	193100	797000000	26600	26600	26600	26600	0
120	20241125	193000	797000000	26600	26600	26600	26600	0
121	20241125	192900	797000000	26600	26600	26600	26600	0
122	20241125	192800	797000000	26600	26600	26600	26600	485
123	20241125	192700	797000000	26600	26600	26600	26600	0
124	20241125	192600	797000000	26600	26600	26600	26600	0
125	20241125	192500	797000000	26600	26600	26600	26600	0
126	20241125	192400	797000000	26600	26600	26600	26600	0
127	20241125	192300	797000000	26600	26600	26600	26600	0
128	20241125	192200	797000000	26600	26600	26600	26600	0
129	20241125	192100	797000000	26600	26600	26600	26600	0
130	20241125	192000	797000000	26600	26600	26600	26600	0
131	20241125	191900	797000000	26600	26600	26600	26600	0
132	20241125	191800	797000000	26600	26600	26600	26600	0
133	20241125	191700	797000000	26600	26600	26600	26600	0
134	20241125	191600	797000000	26600	26600	26600	26600	0
135	20241125	191500	797000000	26600	26600	26600	26600	0
136	20241125	191400	797000000	26600	26600	26600	26600	0
137	20241125	191300	797000000	26600	26600	26600	26600	0
138	20241125	191200	797000000	26600	26600	26600	26600	0
139	20241125	191100	797000000	26600	26600	26600	26600	0
140	20241125	191000	797000000	26600	26600	26600	26600	0
141	20241125	190900	797000000	26600	26600	26600	26600	0
142	20241125	190800	797000000	26600	26600	26600	26600	0
143	20241125	190700	797000000	26600	26600	26600	26600	0
144	20241125	190600	797000000	26600	26600	26600	26600	0
145	20241125	190500	797000000	26600	26600	26600	26600	0
146	20241125	190400	797000000	26600	26600	26600	26600	0
147	20241125	190300	797000000	26600	26600	26600	26600	0
148	20241125	190200	797000000	26600	26600	26600	26600	0
149	20241125	190100	797000000	26600	26600	26600	26600	0
150	20241125	190000	797000000	26600	26600	26600	26600	0
151	20241125	185900	797000000	26600	26600	26600	26600	0
152	20241125	185800	797000000	26600	26600	26600	26600	485
153	20241125	185700	797000000	26600	26600	26600	26600	0
154	20241125	185600	797000000	26600	26600	26600	26600	0
155	20241125	185500	797000000	26600	26600	26600	26600	0
156	20241125	185400	797000000	26600	26600	26600	26600	0
157	20241125	185300	797000000	26600	26600	26600	26600	0
158	20241125	185200	797000000	26600	26600	26600	26600	0
159	20241125	185100	797000000	26600	26600	26600	26600	0
160	20241125	185000	797000000	26600	26600	26600	26600	0
161	20241125	184900	797000000	26600	26600	26600	26600	0
162	20241125	184800	797000000	26600	26600	26600	26600	0
163	20241125	184700	797000000	26600	26600	26600	26600	0
164	20241125	184600	797000000	26600	26600	26600	26600	0
165	20241125	184500	797000000	26600	26600	26600	26600	0
166	20241125	184400	797000000	26600	26600	26600	26600	0
167	20241125	184300	797000000	26600	26600	26600	26600	0
168	20241125	184200	797000000	26600	26600	26600	26600	0
169	20241125	184100	797000000	26600	26600	26600	26600	0
170	20241125	184000	797000000	26600	26600	26600	26600	0
171	20241125	183900	797000000	26600	26600	26600	26600	0
172	20241125	183800	797000000	26600	26600	26600	26600	0
173	20241125	183700	797000000	26600	26600	26600	26600	0
174	20241125	183600	797000000	26600	26600	26600	26600	0
175	20241125	183500	797000000	26600	26600	26600	26600	0
176	20241125	183400	797000000	26600	26600	26600	26600	0
177	20241125	183300	797000000	26600	26600	26600	26600	0
178	20241125	183200	797000000	26600	26600	26600	26600	0
179	20241125	183100	797000000	26600	26600	26600	26600	0
180	20241125	183000	797000000	26600	26600	26600	26600	0
181	20241125	182900	797000000	26600	26600	26600	26600	0
182	20241125	182800	797000000	26600	26600	26600	26600	485
183	20241125	182700	797000000	26600	26600	26600	26600	0
184	20241125	182600	797000000	26600	26600	26600	26600	0
185	20241125	182500	797000000	26600	26600	26600	26600	0
186	20241125	182400	797000000	26600	26600	26600	26600	0
187	20241125	182300	797000000	26600	26600	26600	26600	0
188	20241125	182200	797000000	26600	26600	26600	26600	0
189	20241125	182100	797000000	26600	26600	26600	26600	0
190	20241125	182000	797000000	26600	26600	26600	26600	0
191	20241125	181900	797000000	26600	26600	26600	26600	0
192	20241125	181800	797000000	26600	26600	26600	26600	0
193	20241125	181700	797000000	26600	26600	26600	26600	0
194	20241125	181600	797000000	26600	26600	26600	26600	0
195	20241125	181500	797000000	26600	26600	26600	26600	0
196	20241125	181400	797000000	26600	26600	26600	26600	0
197	20241125	181300	797000000	26600	26600	26600	26600	0
198	20241125	181200	797000000	26600	26600	26600	26600	0
199	20241125	181100	797000000	26600	26600	26600	26600	0
200	20241125	181000	797000000	26600	26600	26600	26600	0
201	20241125	180900	797000000	26600	26600	26600	26600	0
202	20241125	180800	797000000	26600	26600	26600	26600	0
203	20241125	180700	797000000	26600	26600	26600	26600	0
204	20241125	180600	797000000	26600	26600	26600	26600	0
205	20241125	180500	797000000	26600	26600	26600	26600	0
206	20241125	180400	797000000	26600	26600	26600	26600	0
207	20241125	180300	797000000	26600	26600	26600	26600	0
208	20241125	180200	797000000	26600	26600	26600	26600	0
209	20241125	180100	797000000	26600	26600	26600	26600	0
210	20241125	180000	797000000	26600	26600	26600	26600	0
211	20241125	175900	797000000	26600	26600	26600	26600	0
212	20241125	175800	797000000	26600	26600	26600	26600	485
213	20241125	175700	797000000	26600	26600	26600	26600	0
214	20241125	175600	797000000	26600	26600	26600	26600	0
215	20241125	175500	797000000	26600	26600	26600	26600	0
216	20241125	175400	797000000	26600	26600	26600	26600	0
217	20241125	175300	797000000	26600	26600	26600	26600	0
218	20241125	175200	797000000	26600	26600	26600	26600	0
219	20241125	175100	797000000	26600	26600	26600	26600	0
220	20241125	175000	797000000	26600	26600	26600	26600	0
221	20241125	174900	797000000	26600	26600	26600	26600	0
222	20241125	174800	797000000	26600	26600	26600	26600	0
223	20241125	174700	797000000	26600	26600	26600	26600	0
224	20241125	174600	797000000	26600	26600	26600	26600	0
225	20241125	174500	797000000	26600	26600	26600	26600	0
226	20241125	174400	797000000	26600	26600	26600	26600	0
227	20241125	174300	797000000	26600	26600	26600	26600	0
228	20241125	174200	797000000	26600	26600	26600	26600	0
229	20241125	174100	797000000	26600	26600	26600	26600	0
230	20241125	174000	797000000	26600	26600	26600	26600	0
231	20241125	173900	797000000	26600	26600	26600	26600	0
232	20241125	173800	797000000	26600	26600	26600	26600	0
233	20241125	173700	797000000	26600	26600	26600	26600	0
234	20241125	173600	797000000	26600	26600	26600	26600	0
235	20241125	173500	797000000	26600	26600	26600	26600	0
236	20241125	173400	797000000	26600	26600	26600	26600	0
237	20241125	173300	797000000	26600	26600	26600	26600	0
238	20241125	173200	797000000	26600	26600	26600	26600	0
239	20241125	173100	797000000	26600	26600	26600	26600	0
240	20241125	173000	797000000	26600	26600	26600	26600	0
241	20241125	172900	797000000	26600	26600	26600	26600	0
242	20241125	172800	797000000	26600	26600	26600	26600	485
243	20241125	172700	797000000	26600	26600	26600	26600	0
244	20241125	172600	797000000	26600	26600	26600	26600	0
245	20241125	172500	797000000	26600	26600	26600	26600	0
246	20241125	172400	797000000	26600	26600	26600	26600	0
247	20241125	172300	797000000	26600	26600	26600	26600	0
248	20241125	172200	797000000	26600	26600	26600	26600	0
249	20241125	172100	797000000	26600	26600	26600	26600	0
250	20241125	172000	797000000	26600	26600	26600	26600	0
251	20241125	171900	797000000	26600	26600	26600	26600	0
252	20241125	171800	797000000	26600	26600	26600	26600	0
253	20241125	171700	797000000	26600	26600	26600	26600	0
254	20241125	171600	797000000	26600	26600	26600	26600	0
255	20241125	171500	797000000	26600	26600	26600	26600	0
256	20241125	171400	797000000	26600	26600	26600	26600	0
257	20241125	171300	797000000	26600	26600	26600	26600	0
258	20241125	171200	797000000	26600	26600	26600	26600	0
259	20241125	171100	797000000	26600	26600	26600	26600	0
260	20241125	171000	797000000	26600	26600	26600	26600	0
261	20241125	170900	797000000	26600	26600	26600	26600	0
262	20241125	170800	797000000	26600	26600	26600	26600	0
263	20241125	170700	797000000	26600	26600	26600	26600	0
264	20241125	170600	797000000	26600	26600	26600	26600	0
265	20241125	170500	797000000	26600	26600	26600	26600	0
266	20241125	170400	797000000	26600	26600	26600	26600	0
267	20241125	170300	797000000	26600	26600	26600	26600	0
268	20241125	170200	797000000	26600	26600	26600	26600	0
269	20241125	170100	797000000	26600	26600	26600	26600	0
270	20241125	170000	797000000	26600	26600	26600	26600	0
271	20241125	165900	797000000	26600	26600	26600	26600	0
272	20241125	165800	797000000	26600	26600	26600	26600	485
273	20241125	165700	797000000	26600	26600	26600	26600	0
274	20241125	165600	797000000	26600	26600	26600	26600	0
275	20241125	165500	797000000	26600	26600	26600	26600	0
276	20241125	165400	797000000	26600	26600	26600	26600	0
277	20241125	165300	797000000	26600	26600	26600	26600	0
278	20241125	165200	797000000	26600	26600	26600	26600	0
279	20241125	165100	797000000	26600	26600	26600	26600	0
280	20241125	165000	797000000	26600	26600	26600	26600	0
281	20241125	164900	797000000	26600	26600	26600	26600	0
282	20241125	164800	797000000	26600	26600	26600	26600	0
283	20241125	164700	797000000	26600	26600	26600	26600	0
284	20241125	164600	797000000	26600	26600	26600	26600	0
285	20241125	164500	797000000	26600	26600	26600	26600	0
286	20241125	164400	797000000	26600	26600	26600	26600	0
287	20241125	164300	797000000	26600	26600	26600	26600	0
288	20241125	164200	797000000	26600	26600	26600	26600	0
289	20241125	164100	797000000	26600	26600	26600	26600	0
290	20241125	164000	797000000	26600	26600	26600	26600	0
291	20241125	163900	797000000	26600	26600	26600	26600	0
292	20241125	163800	797000000	26600	26600	26600	26600	0
293	20241125	163700	797000000	26600	26600	26600	26600	0
294	20241125	163600	797000000	26600	26600	26600	26600	0
295	20241125	163500	797000000	26600	26600	26600	26600	0
296	20241125	163400	797000000	26600	26600	26600	26600	0
297	20241125	163300	797000000	26600	26600	26600	26600	0
298	20241125	163200	797000000	26600	26600	26600	26600	0
299	20241125	163100	797000000	26600	26600	26600	26600	0
300	20241125	163000	797000000	26600	26600	26600	26600	0
301	20241125	162900	797000000	26600	26600	26600	26600	0
302	20241125	162800	797000000	26600	26600	26600	26600	485
303	20241125	162700	797000000	26600	26600	26600	26600	0
304	20241125	162600	797000000	26600	26600	26600	26600	0
305	20241125	162500	797000000	26600	26600	26600	26600	0
306	20241125	162400	797000000	26600	26600	26600	26600	0
307	20241125	162300	797000000	26600	26600	26600	26600	0
308	20241125	162200	797000000	26600	26600	26600	26600	0
309	20241125	162100	797000000	26600	26600	26600	26600	0
310	20241125	162000	797000000	26600	26600	26600	26600	0
311	20241125	161900	797000000	26600	26600	26600	26600	0
312	20241125	161800	797000000	26600	26600	26600	26600	0
313	20241125	161700	797000000	26600	26600	26600	26600	0
314	20241125	161600	797000000	26600	26600	26600	26600	0
315	20241125	161500	797000000	26600	26600	26600	26600	0
316	20241125	161400	797000000	26600	26600	26600	26600	0
317	20241125	161300	797000000	26600	26600	26600	26600	0
318	20241125	161200	797000000	26600	26600	26600	26600	0
319	20241125	161100	797000000	26600	26600	26600	26600	0
320	20241125	161000	797000000	26600	26600	26600	26600	0
321	20241125	160900	797000000	26600	26600	26600	26600	0
322	20241125	160800	797000000	26600	26600	26600	26600	0
323	20241125	160700	797000000	26600	26600	26600	26600	0
324	20241125	160600	797000000	26600	26600	26600	26600	0
325	20241125	160500	797000000	26600	26600	26600	26600	0
326	20241125	160400	797000000	26600	26600	26600	26600	0
327	20241125	160300	797000000	26600	26600	26600	26600	0
328	20241125	160200	797000000	26600	26600	26600	26600	0
329	20241125	160100	797000000	26600	26600	26600	26600	0
330	20241125	160000	797000000	26600	26600	26600	26600	0
331	20241125	155900	797000000	26600	26600	26600	26600	0
332	20241125	155800	797000000	26600	26600	26600	26600	485
333	20241125	155700	797000000	26600	26600	26600	26600	0
334	20241125	155600	797000000	26600	26600	26600	26600	0
335	20241125	155500	797000000	26600	26600	26600	26600	0
336	20241125	155400	797000000	26600	26600	26600	26600	0
337	20241125	155300	797000000	26600	26600	26600	26600	0
338	20241125	155200	797000000	26600	26600	26600	26600	0
339	20241125	155100	797000000	26600	26600	26600	26600	0
340	20241125	155000	797000000	26600	26600	26600	26600	0
341	20241125	154900	797000000	26600	26600	26600	26600	0
342	20241125	154800	797000000	26600	26600	26600	26600	0
343	20241125	154700	797000000	26600	26600	26600	26600	0
344	20241125	154600	797000000	26600	26600	26600	26600	0
345	20241125	154500	797000000	26600	26600	26600	26600	0
346	20241125	154400	797000000	26600	26600	26600	26600	0
347	20241125	154300	797000000	26600	26600	26600	26600	0
348	20241125	154200	797000000	26600	26600	26600	26600	0
349	20241125	154100	797000000	26600	26600	26600	26600	0
350	20241125	154000	797000000	26600	26600	26600	26600	0
351	20241125	153900	797000000	26600	26600	26600	26600	0
352	20241125	153800	797000000	26600	26600	26600	26600	0
353	20241125	153700	797000000	26600	26600	26600	26600	0
354	20241125	153600	797000000	26600	26600	26600	26600	0
355	20241125	153500	797000000	26600	26600	26600	26600	0
356	20241125	153400	797000000	26600	26600	26600	26600	0
357	20241125	153300	797000000	26600	26600	26600	26600	0
358	20241125	153200	797000000	26600	26600	26600	26600	0
359	20241125	153100	797000000	26600	26600	26600	26600	0
360	20241125	153000	797000000	26600	26600	26600	26600	485
361	20241125	152900	784099000	26550	26550	26550	26550	0
362	20241125	152800	784099000	26550	26550	26550	26550	0
363	20241125	152700	784099000	26550	26550	26550	26550	0
364	20241125	152600	784099000	26550	26550	26550	26550	0
365	20241125	152500	784099000	26550	26550	26550	26550	0
366	20241125	152400	784099000	26550	26550	26550	26550	0
367	20241125	152300	784099000	26550	26550	26550	26550	0
368	20241125	152200	784099000	26550	26550	26550	26550	0
369	20241125	152100	784099000	26550	26550	26550	26550	0
370	20241125	152000	784099000	26550	26550	26550	26550	0
371	20241125	151900	784099000	26550	26600	26600	26550	301
372	20241125	151800	776102700	26600	26600	26700	26600	104
373	20241125	151700	773336100	26650	26700	26700	26650	201
374	20241125	151600	767979400	26700	26700	26700	26700	42
375	20241125	151500	766858000	26750	26750	26750	26750	2
376	20241125	151400	766804500	26600	26600	26600	26600	8
377	20241125	151300	766591700	26750	26750	26750	26750	0
378	20241125	151200	766591700	26750	26750	26750	26750	0
379	20241125	151100	766591700	26750	26600	26750	26600	204
380	20241125	151000	761164800	26600	26700	26750	26600	830
381	20241125	150900	739043650	26550	26550	26550	26550	0
382	20241125	150800	739043650	26550	26550	26550	26550	1
383	20241125	150700	739017100	26550	26550	26550	26500	292
384	20241125	150600	731270300	26550	26700	26750	26550	67
385	20241125	150500	729481450	26700	26700	26700	26700	0
386	20241125	150400	729481450	26700	26700	26700	26700	2
387	20241125	150300	729428050	26700	26700	26700	26700	0
388	20241125	150200	729428050	26700	26700	26700	26700	22
389	20241125	150100	728840650	26550	26550	26550	26550	1
390	20241125	150000	728814100	26550	26550	26550	26550	467
391	20241125	145900	716415250	26600	26800	26800	26600	507
392	20241125	145800	702914350	26800	26800	26800	26800	2
393	20241125	145700	702860750	26800	26750	26800	26750	403
394	20241125	145600	692074500	26750	26750	26750	26750	1
395	20241125	145500	692047750	26600	26600	26600	26600	200
396	20241125	145400	686727750	26750	26750	26750	26750	0
397	20241125	145300	686727750	26750	26600	26750	26600	266
398	20241125	145200	679642100	26750	26650	26750	26650	569
399	20241125	145100	664449800	26500	26500	26500	26500	0
400	20241125	145000	664449800	26500	26500	26500	26500	0
401	20241125	144900	664449800	26500	26600	26600	26500	2
402	20241125	144800	664396700	26500	26500	26500	26500	0
403	20241125	144700	664396700	26500	26500	26500	26500	0
404	20241125	144600	664396700	26500	26600	26600	26500	5
405	20241125	144500	664263800	26500	26550	26550	26500	350
406	20241125	144400	654982600	26550	26550	26550	26550	0
407	20241125	144300	654982600	26550	26550	26550	26550	0
408	20241125	144200	654982600	26550	26550	26550	26550	0
409	20241125	144100	654982600	26550	26550	26550	26550	0
410	20241125	144000	654982600	26550	26550	26550	26550	59
411	20241125	143900	653416150	26550	26700	26700	26550	2
412	20241125	143800	653362900	26750	26750	26750	26750	0
413	20241125	143700	653362900	26750	26750	26750	26750	0
414	20241125	143600	653362900	26750	26750	26750	26750	0
415	20241125	143500	653362900	26750	26650	26750	26650	100
416	20241125	143400	650692750	26550	26550	26550	26550	0
417	20241125	143300	650692750	26550	26550	26550	26550	0
418	20241125	143200	650692750	26550	26550	26550	26550	1
419	20241125	143100	650666200	26600	26600	26600	26600	0
420	20241125	143000	650666200	26600	26600	26600	26600	1
421	20241125	142900	650639600	26500	26750	26750	26500	1001
422	20241125	142800	624098650	26600	26600	26600	26600	100
423	20241125	142700	621438650	26600	26600	26600	26600	0
424	20241125	142600	621438650	26600	26600	26600	26600	100
425	20241125	142500	618778650	26600	26600	26600	26600	0
426	20241125	142400	618778650	26600	26600	26600	26600	0
427	20241125	142300	618778650	26600	26600	26600	26600	53
428	20241125	142200	617368850	26600	26600	26600	26600	100
429	20241125	142100	614708850	26600	26600	26600	26600	0
430	20241125	142000	614708850	26600	26600	26600	26600	0
431	20241125	141900	614708850	26600	26600	26600	26600	0
432	20241125	141800	614708850	26600	26600	26600	26600	300
433	20241125	141700	606728850	26650	26650	26650	26650	0
434	20241125	141600	606728850	26650	26650	26650	26650	147
435	20241125	141500	602811300	26650	26650	26650	26650	0
436	20241125	141400	602811300	26650	26650	26650	26650	0
437	20241125	141300	602811300	26650	26650	26650	26650	0
438	20241125	141200	602811300	26650	26650	26650	26650	0
439	20241125	141100	602811300	26650	26650	26650	26650	1
440	20241125	141000	602784650	26650	26650	26650	26650	20
441	20241125	140900	602251650	26650	26650	26650	26650	0
442	20241125	140800	602251650	26650	26650	26650	26650	50
443	20241125	140700	600919150	26700	26700	26700	26700	0
444	20241125	140600	600919150	26700	26700	26700	26700	0
445	20241125	140500	600919150	26700	26700	26700	26700	0
446	20241125	140400	600919150	26700	26700	26700	26700	0
447	20241125	140300	600919150	26700	26700	26700	26700	4
448	20241125	140200	600812350	26700	26700	26700	26700	0
449	20241125	140100	600812350	26700	26700	26700	26700	0
450	20241125	140000	600812350	26700	26700	26700	26700	0
451	20241125	135900	600812350	26700	26700	26700	26700	0
452	20241125	135800	600812350	26700	26700	26700	26700	1
453	20241125	135700	600785650	26700	26700	26700	26700	0
454	20241125	135600	600785650	26700	26700	26700	26700	0
455	20241125	135500	600785650	26700	26700	26700	26700	165
456	20241125	135400	596380150	26750	26750	26750	26750	0
457	20241125	135300	596380150	26750	26750	26750	26700	139
458	20241125	135200	592668650	26750	26750	26750	26750	5
459	20241125	135100	592534900	26700	26700	26700	26700	0
460	20241125	135000	592534900	26700	26700	26700	26700	0
461	20241125	134900	592534900	26700	26700	26700	26700	0
462	20241125	134800	592534900	26700	26700	26700	26700	0
463	20241125	134700	592534900	26700	26700	26700	26700	0
464	20241125	134600	592534900	26700	26700	26700	26700	10
465	20241125	134500	592267900	26750	26750	26750	26750	0
466	20241125	134400	592267900	26750	26750	26750	26750	0
467	20241125	134300	592267900	26750	26750	26750	26750	0
468	20241125	134200	592267900	26750	26750	26750	26750	41
469	20241125	134100	591171150	26700	26700	26700	26700	0
470	20241125	134000	591171150	26700	26700	26700	26700	0
471	20241125	133900	591171150	26700	26700	26700	26700	10
472	20241125	133800	590904150	26700	26700	26700	26700	20
473	20241125	133700	590370150	26700	26700	26700	26700	0
474	20241125	133600	590370150	26700	26700	26700	26700	0
475	20241125	133500	590370150	26700	26700	26700	26700	0
476	20241125	133400	590370150	26700	26700	26700	26700	0
477	20241125	133300	590370150	26700	26700	26700	26700	0
478	20241125	133200	590370150	26700	26700	26700	26700	0
479	20241125	133100	590370150	26700	26700	26700	26700	0
480	20241125	133000	590370150	26700	26700	26700	26700	0
481	20241125	132900	590370150	26700	26700	26700	26700	0
482	20241125	132800	590370150	26700	26700	26700	26700	0
483	20241125	132700	590370150	26700	26700	26700	26700	143
484	20241125	132600	586552050	26700	26700	26700	26700	30
485	20241125	132500	585751050	26700	26700	26700	26700	0
486	20241125	132400	585751050	26700	26700	26700	26700	1
487	20241125	132300	585724350	26700	26700	26700	26700	0
488	20241125	132200	585724350	26700	26700	26850	26700	92
489	20241125	132100	583263150	26750	26800	26800	26750	37
490	20241125	132000	582272950	26800	26800	26800	26800	5
491	20241125	131900	582138950	26800	26800	26800	26800	27
492	20241125	131800	581415350	26850	26850	26850	26850	0
493	20241125	131700	581415350	26850	26850	26850	26850	0
494	20241125	131600	581415350	26850	26850	26850	26850	2
495	20241125	131500	581361650	26850	26850	26850	26850	14
496	20241125	131400	580985750	26750	26750	26750	26750	5
497	20241125	131300	580852000	26750	26750	26750	26750	0
498	20241125	131200	580852000	26750	26750	26750	26750	0
499	20241125	131100	580852000	26750	26750	26750	26750	0
500	20241125	131000	580852000	26750	26850	26850	26750	118
501	20241125	130900	577690500	26850	26850	26850	26850	0
502	20241125	130800	577690500	26850	26850	26850	26850	0
503	20241125	130700	577690500	26850	26850	26850	26850	1
504	20241125	130600	577663650	26850	26850	26850	26850	30
505	20241125	130500	576858150	26850	26850	26850	26850	1
506	20241125	130400	576831300	26800	26800	26800	26800	6
507	20241125	130300	576670500	26750	26750	26750	26750	0
508	20241125	130200	576670500	26750	26750	26750	26750	0
509	20241125	130100	576670500	26750	26750	26750	26750	0
510	20241125	130000	576670500	26750	26750	26750	26750	3
511	20241125	125900	576590250	26700	26700	26700	26700	0
512	20241125	125800	576590250	26700	26850	26850	26700	506
513	20241125	125700	563079150	26850	26850	26850	26850	3
514	20241125	125600	562998600	26700	26700	26700	26700	1
515	20241125	125500	562971900	26650	26650	26650	26650	1
516	20241125	125400	562945250	26850	26850	26850	26850	500
517	20241125	125300	549520250	26850	26850	26850	26850	0
518	20241125	125200	549520250	26850	26850	26850	26850	0
519	20241125	125100	549520250	26850	26850	26850	26850	90
520	20241125	125000	547103750	26700	26700	26700	26700	0
521	20241125	124900	547103750	26700	26750	26750	26700	700
522	20241125	124800	528405350	26800	26800	26800	26800	36
523	20241125	124700	527440550	26800	26850	26850	26800	53
524	20241125	124600	526019000	26950	26950	26950	26950	0
525	20241125	124500	526019000	26950	26950	26950	26950	88
526	20241125	124400	523647400	26900	26900	26900	26900	1000
527	20241125	124300	496747400	26900	26900	26900	26900	0
528	20241125	124200	496747400	26900	26900	26900	26900	0
529	20241125	124100	496747400	26900	26950	26950	26900	62
530	20241125	124000	495076550	26950	26950	26950	26950	112
531	20241125	123900	492058150	26750	26750	26750	26750	0
532	20241125	123800	492058150	26750	26750	26750	26750	0
533	20241125	123700	492058150	26750	26950	26950	26700	7
534	20241125	123600	491870750	26950	26950	26950	26950	0
535	20241125	123500	491870750	26950	26850	26950	26850	1070
536	20241125	123400	463137500	26750	26750	26750	26750	2
537	20241125	123300	463084000	26700	26700	26700	26700	0
538	20241125	123200	463084000	26700	26700	26700	26700	0
539	20241125	123100	463084000	26700	26700	26700	26700	0
540	20241125	123000	463084000	26700	26700	26700	26700	0
541	20241125	122900	463084000	26700	26700	26700	26700	0
542	20241125	122800	463084000	26700	26700	26700	26700	0
543	20241125	122700	463084000	26700	26700	26700	26700	0
544	20241125	122600	463084000	26700	26700	26700	26700	0
545	20241125	122500	463084000	26700	26750	26800	26700	289
546	20241125	122400	455351600	26700	26700	26700	26700	0
547	20241125	122300	455351600	26700	26700	26700	26700	0
548	20241125	122200	455351600	26700	26700	26700	26700	0
549	20241125	122100	455351600	26700	26700	26700	26700	0
550	20241125	122000	455351600	26700	26700	26700	26700	0
551	20241125	121900	455351600	26700	26700	26700	26700	0
552	20241125	121800	455351600	26700	26700	26700	26700	0
553	20241125	121700	455351600	26700	26700	26700	26700	0
554	20241125	121600	455351600	26700	26700	26700	26700	0
555	20241125	121500	455351600	26700	26700	26700	26700	0
556	20241125	121400	455351600	26700	26700	26700	26700	0
557	20241125	121300	455351600	26700	26700	26700	26700	8
558	20241125	121200	455138000	26550	26700	26700	26550	3
559	20241125	121100	455058050	26700	26700	26700	26700	0
560	20241125	121000	455058050	26700	26700	26700	26700	19
561	20241125	120900	454550750	26600	26600	26600	26600	0
562	20241125	120800	454550750	26600	26600	26600	26600	0
563	20241125	120700	454550750	26600	26600	26600	26600	1
564	20241125	120600	454524150	26650	26650	26650	26650	5
565	20241125	120500	454390900	26750	26750	26750	26750	0
566	20241125	120400	454390900	26750	26750	26750	26750	0
567	20241125	120300	454390900	26750	26750	26750	26750	7
568	20241125	120200	454203650	26750	26750	26750	26750	20
569	20241125	120100	453668650	26600	26600	26600	26600	0
570	20241125	120000	453668650	26600	26600	26600	26600	0
571	20241125	115900	453668650	26600	26600	26600	26600	4
572	20241125	115800	453562250	26550	26550	26550	26550	0
573	20241125	115700	453562250	26550	26550	26550	26550	0
574	20241125	115600	453562250	26550	26650	26650	26550	610
575	20241125	115500	437323450	26700	26700	26700	26700	0
576	20241125	115400	437323450	26700	26700	26700	26700	169
577	20241125	115300	432811150	26700	26700	26700	26700	0
578	20241125	115200	432811150	26700	26700	26700	26700	0
579	20241125	115100	432811150	26700	26700	26700	26700	7
580	20241125	115000	432624250	26650	26650	26650	26650	0
581	20241125	114900	432624250	26650	26650	26650	26650	1
582	20241125	114800	432597600	26700	26700	26700	26700	0
583	20241125	114700	432597600	26700	26700	26700	26700	400
584	20241125	114600	421917600	26700	26700	26700	26700	0
585	20241125	114500	421917600	26700	26700	26700	26700	0
586	20241125	114400	421917600	26700	26700	26700	26700	0
587	20241125	114300	421917600	26700	26700	26700	26700	90
588	20241125	114200	419514600	26700	26700	26700	26700	0
589	20241125	114100	419514600	26700	26700	26700	26700	0
590	20241125	114000	419514600	26700	26700	26700	26700	0
591	20241125	113900	419514600	26700	26700	26700	26700	70
592	20241125	113800	417645600	26650	26650	26650	26650	10
593	20241125	113700	417379100	26650	26650	26650	26650	0
594	20241125	113600	417379100	26650	26650	26650	26650	0
595	20241125	113500	417379100	26650	26650	26650	26650	0
596	20241125	113400	417379100	26650	26650	26650	26650	30
597	20241125	113300	416579600	26650	26700	26700	26650	82
598	20241125	113200	414390700	26800	26800	26800	26800	10
599	20241125	113100	414122700	26700	26700	26700	26700	0
600	20241125	113000	414122700	26700	26700	26700	26700	214
601	20241125	112900	408408900	26700	26700	26700	26700	20
602	20241125	112800	407874900	26700	26700	26700	26700	13
603	20241125	112700	407527800	26800	26800	26800	26800	0
604	20241125	112600	407527800	26800	26800	26800	26800	0
605	20241125	112500	407527800	26800	26800	26800	26800	0
606	20241125	112400	407527800	26800	26800	26800	26800	0
607	20241125	112300	407527800	26800	26800	26800	26800	0
608	20241125	112200	407527800	26800	26800	26800	26800	0
609	20241125	112100	407527800	26800	26800	26800	26800	0
610	20241125	112000	407527800	26800	26800	26800	26800	0
611	20241125	111900	407527800	26800	26800	26800	26800	0
612	20241125	111800	407527800	26800	26800	26800	26800	10
613	20241125	111700	407259800	26850	26850	26850	26850	5
614	20241125	111600	407125550	26800	26700	26800	26700	64
615	20241125	111500	405410750	26700	26700	26700	26700	0
616	20241125	111400	405410750	26700	26700	26700	26700	5
617	20241125	111300	405277250	26700	26700	26700	26700	0
618	20241125	111200	405277250	26700	26700	26700	26700	0
619	20241125	111100	405277250	26700	26700	26700	26700	665
620	20241125	111000	387521750	26750	26750	26750	26750	2
621	20241125	110900	387468250	26750	26750	26750	26750	64
622	20241125	110800	385756250	26750	26750	26750	26750	0
623	20241125	110700	385756250	26750	26750	26750	26750	0
624	20241125	110600	385756250	26750	26750	26750	26750	0
625	20241125	110500	385756250	26750	26750	26750	26750	13
626	20241125	110400	385408500	26750	26750	26750	26750	45
627	20241125	110300	384204750	26750	26750	26750	26750	4
628	20241125	110200	384097750	26750	26750	26750	26750	0
629	20241125	110100	384097750	26750	26750	26750	26750	0
630	20241125	110000	384097750	26750	26750	26750	26750	3
631	20241125	105900	384017500	26750	26750	26750	26750	37
632	20241125	105800	383027750	26750	26750	26750	26750	0
633	20241125	105700	383027750	26750	26750	26750	26750	14
634	20241125	105600	382653250	26750	26750	26750	26750	17
635	20241125	105500	382198500	26750	26800	26800	26750	10
636	20241125	105400	381930950	26900	26750	26900	26750	13
637	20241125	105300	381582100	26900	26800	26900	26800	24
638	20241125	105200	380936800	26700	26750	26750	26700	275
639	20241125	105100	373586150	26800	26800	26800	26800	44
640	20241125	105000	372406950	26800	26800	26800	26800	19
641	20241125	104900	371897750	26800	26850	26950	26800	51
642	20241125	104800	370529300	26750	26950	26950	26750	11
643	20241125	104700	370234400	26900	26800	26900	26800	86
644	20241125	104600	367924650	26850	26800	26850	26800	138
645	20241125	104500	364219400	26850	26800	26850	26800	13
646	20241125	104400	363870750	26700	26750	26850	26700	642
647	20241125	104300	346685400	26750	26750	27100	26750	3287
648	20241125	104200	258101950	26750	26750	26750	26750	0
649	20241125	104100	258101950	26750	26750	26750	26750	5
650	20241125	104000	257968200	26750	26750	26750	26750	0
651	20241125	103900	257968200	26750	26750	26750	26750	6
652	20241125	103800	257807700	26750	26750	26750	26750	26
653	20241125	103700	257112200	26700	26750	26750	26700	354
654	20241125	103600	247652900	26750	26750	26750	26750	0
655	20241125	103500	247652900	26750	26750	26750	26750	1
656	20241125	103400	247626150	26700	26700	26700	26700	36
657	20241125	103300	246664950	26700	26700	26700	26700	0
658	20241125	103200	246664950	26700	26700	26700	26700	300
659	20241125	103100	238654950	26700	26650	26700	26650	411
660	20241125	103000	227689700	26650	26650	26650	26650	93
661	20241125	102900	225211250	26650	26500	26650	26500	12
662	20241125	102800	224892650	26500	26600	26600	26500	291
663	20241125	102700	217176000	26600	26600	26600	26600	1
664	20241125	102600	217149400	26650	26650	26650	26650	5
665	20241125	102500	217016150	26650	26650	26650	26650	644
666	20241125	102400	199853550	26650	26650	26650	26650	297
667	20241125	102300	191938500	26650	26650	26650	26650	336
668	20241125	102200	182984100	26650	26650	26650	26650	3
669	20241125	102100	182904150	26650	26650	26650	26650	11
670	20241125	102000	182611000	26600	26600	26600	26600	14
671	20241125	101900	182238600	26600	26500	26600	26450	115
672	20241125	101800	179191050	26500	26500	26500	26500	200
673	20241125	101700	173891050	26500	26500	26500	26500	0
674	20241125	101600	173891050	26500	26500	26500	26500	0
675	20241125	101500	173891050	26500	26500	26500	26500	0
676	20241125	101400	173891050	26500	26500	26500	26500	0
677	20241125	101300	173891050	26500	26500	26500	26500	0
678	20241125	101200	173891050	26500	26500	26500	26500	200
679	20241125	101100	168591050	26450	26450	26450	26450	0
680	20241125	101000	168591050	26450	26650	26650	26450	340
681	20241125	100900	159570600	26600	26600	26600	26600	0
682	20241125	100800	159570600	26600	26600	26600	26600	101
683	20241125	100700	156884000	26550	26550	26550	26550	4
684	20241125	100600	156777800	26550	26550	26550	26550	0
685	20241125	100500	156777800	26550	26550	26550	26550	10
686	20241125	100400	156512300	26500	26500	26500	26500	350
687	20241125	100300	147237300	26450	26450	26450	26450	100
688	20241125	100200	144592300	26450	26450	26450	26450	2
689	20241125	100100	144539400	26400	26400	26400	26400	3
690	20241125	100000	144460200	26400	26500	26500	26400	480
691	20241125	095900	131776850	26500	26500	26500	26500	100
692	20241125	095800	129126850	26500	26500	26500	26500	0
693	20241125	095700	129126850	26500	26500	26500	26500	1
694	20241125	095600	129100350	26500	26550	26550	26500	45
695	20241125	095500	127907750	26650	26650	26650	26650	24
696	20241125	095400	127268150	26700	26700	26700	26700	11
697	20241125	095300	126974450	26750	26750	26750	26750	4
698	20241125	095200	126867450	26750	26700	26750	26700	34
699	20241125	095100	125959350	26700	26700	26700	26700	86
700	20241125	095000	123663150	26700	26700	26700	26700	6
701	20241125	094900	123502950	26750	26750	26750	26750	11
702	20241125	094800	123208700	26750	26750	26750	26750	2
703	20241125	094700	123155200	26700	26700	26700	26700	78
704	20241125	094600	121072600	26650	26600	26650	26600	112
705	20241125	094500	118092900	26600	26500	26600	26500	30
706	20241125	094400	117296400	26600	26500	26600	26500	11
707	20241125	094300	117003900	26600	26600	26600	26600	1
708	20241125	094200	116977300	26600	26600	26600	26600	1
709	20241125	094100	116950700	26650	26650	26650	26650	0
710	20241125	094000	116950700	26650	26650	26650	26650	0
711	20241125	093900	116950700	26650	26650	26650	26650	0
712	20241125	093800	116950700	26650	26650	26650	26650	93
713	20241125	093700	114472250	26650	26650	26650	26650	24
714	20241125	093600	113832650	26500	26500	26500	26500	0
715	20241125	093500	113832650	26500	26500	26500	26500	0
716	20241125	093400	113832650	26500	26500	26500	26500	0
717	20241125	093300	113832650	26500	26500	26500	26500	0
718	20241125	093200	113832650	26500	26500	26500	26500	0
719	20241125	093100	113832650	26500	26500	26500	26500	0
720	20241125	093000	113832650	26500	26500	26500	26500	1
721	20241125	092900	113806150	26500	26500	26500	26500	100
722	20241125	092800	111156150	26650	26650	26650	26650	25
723	20241125	092700	110489900	26650	26650	26650	26650	1
724	20241125	092600	110463250	26650	26650	26650	26650	1
725	20241125	092500	110436600	26650	26500	26650	26500	64
726	20241125	092400	108737000	26600	26600	26600	26600	0
727	20241125	092300	108737000	26600	26600	26600	26600	111
728	20241125	092200	105784400	26650	26500	26650	26500	102
729	20241125	092100	103066400	26650	26650	26650	26650	0
730	20241125	092000	103066400	26650	26650	26650	26650	0
731	20241125	091900	103066400	26650	26650	26650	26650	0
732	20241125	091800	103066400	26650	26650	26650	26650	0
733	20241125	091700	103066400	26650	26650	26650	26650	0
734	20241125	091600	103066400	26650	26600	26650	26600	56
735	20241125	091500	101574700	26600	26550	26600	26550	170
736	20241125	091400	97057950	26400	26550	26550	26300	366
737	20241125	091300	87398400	26550	26550	26550	26550	62
738	20241125	091200	85752300	26550	26550	26550	26550	30
739	20241125	091100	84955800	26650	26750	26750	26650	32
740	20241125	091000	84101350	26750	26750	26750	26750	31
741	20241125	090900	83272100	26750	26800	26800	26750	23
742	20241125	090800	82655850	26850	26850	26900	26850	201
743	20241125	090700	77258950	26700	26800	26800	26700	238
744	20241125	090600	70904150	26700	26700	26700	26700	13
745	20241125	090500	70557050	26700	26850	26850	26700	90
746	20241125	090400	68152550	26850	26850	26850	26850	115
747	20241125	090300	65064800	26850	26850	26850	26850	5
748	20241125	090200	64930550	26650	26800	26800	26650	21
749	20241125	090100	64370600	26800	26450	26800	26450	996
750	20241125	090000	37791450	26450	26200	26450	26200	1439