KissMeData/034590/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191000	26315750	26050	26050	26050	26050	18
3	20231121	190900	26315750	26050	26050	26050	26050	0
4	20231121	190800	26315750	26050	26050	26050	26050	0
5	20231121	190700	26315750	26050	26050	26050	26050	0
6	20231121	190600	26315750	26050	26050	26050	26050	0
7	20231121	190500	26315750	26050	26050	26050	26050	0
8	20231121	190400	26315750	26050	26050	26050	26050	0
9	20231121	190300	26315750	26050	26050	26050	26050	0
10	20231121	190200	26315750	26050	26050	26050	26050	0
11	20231121	190100	26315750	26050	26050	26050	26050	0
12	20231121	190000	26315750	26050	26050	26050	26050	0
13	20231121	185900	26315750	26050	26050	26050	26050	0
14	20231121	185800	26315750	26050	26050	26050	26050	0
15	20231121	185700	26315750	26050	26050	26050	26050	0
16	20231121	185600	26315750	26050	26050	26050	26050	0
17	20231121	185500	26315750	26050	26050	26050	26050	0
18	20231121	185400	26315750	26050	26050	26050	26050	0
19	20231121	185300	26315750	26050	26050	26050	26050	0
20	20231121	185200	26315750	26050	26050	26050	26050	0
21	20231121	185100	26315750	26050	26050	26050	26050	0
22	20231121	185000	26315750	26050	26050	26050	26050	0
23	20231121	184900	26315750	26050	26050	26050	26050	0
24	20231121	184800	26315750	26050	26050	26050	26050	0
25	20231121	184700	26315750	26050	26050	26050	26050	0
26	20231121	184600	26315750	26050	26050	26050	26050	0
27	20231121	184500	26315750	26050	26050	26050	26050	0
28	20231121	184400	26315750	26050	26050	26050	26050	0
29	20231121	184300	26315750	26050	26050	26050	26050	0
30	20231121	184200	26315750	26050	26050	26050	26050	0
31	20231121	184100	26315750	26050	26050	26050	26050	0
32	20231121	184000	26315750	26050	26050	26050	26050	18
33	20231121	183900	26315750	26050	26050	26050	26050	0
34	20231121	183800	26315750	26050	26050	26050	26050	0
35	20231121	183700	26315750	26050	26050	26050	26050	0
36	20231121	183600	26315750	26050	26050	26050	26050	0
37	20231121	183500	26315750	26050	26050	26050	26050	0
38	20231121	183400	26315750	26050	26050	26050	26050	0
39	20231121	183300	26315750	26050	26050	26050	26050	0
40	20231121	183200	26315750	26050	26050	26050	26050	0
41	20231121	183100	26315750	26050	26050	26050	26050	0
42	20231121	183000	26315750	26050	26050	26050	26050	0
43	20231121	182900	26315750	26050	26050	26050	26050	0
44	20231121	182800	26315750	26050	26050	26050	26050	0
45	20231121	182700	26315750	26050	26050	26050	26050	0
46	20231121	182600	26315750	26050	26050	26050	26050	0
47	20231121	182500	26315750	26050	26050	26050	26050	0
48	20231121	182400	26315750	26050	26050	26050	26050	0
49	20231121	182300	26315750	26050	26050	26050	26050	0
50	20231121	182200	26315750	26050	26050	26050	26050	0
51	20231121	182100	26315750	26050	26050	26050	26050	0
52	20231121	182000	26315750	26050	26050	26050	26050	0
53	20231121	181900	26315750	26050	26050	26050	26050	0
54	20231121	181800	26315750	26050	26050	26050	26050	0
55	20231121	181700	26315750	26050	26050	26050	26050	0
56	20231121	181600	26315750	26050	26050	26050	26050	0
57	20231121	181500	26315750	26050	26050	26050	26050	0
58	20231121	181400	26315750	26050	26050	26050	26050	0
59	20231121	181300	26315750	26050	26050	26050	26050	0
60	20231121	181200	26315750	26050	26050	26050	26050	0
61	20231121	181100	26315750	26050	26050	26050	26050	0
62	20231121	181000	26315750	26050	26050	26050	26050	18
63	20231121	180900	26315750	26050	26050	26050	26050	0
64	20231121	180800	26315750	26050	26050	26050	26050	0
65	20231121	180700	26315750	26050	26050	26050	26050	0
66	20231121	180600	26315750	26050	26050	26050	26050	0
67	20231121	180500	26315750	26050	26050	26050	26050	0
68	20231121	180400	26315750	26050	26050	26050	26050	0
69	20231121	180300	26315750	26050	26050	26050	26050	0
70	20231121	180200	26315750	26050	26050	26050	26050	0
71	20231121	180100	26315750	26050	26050	26050	26050	0
72	20231121	180000	26315750	26050	26050	26050	26050	0
73	20231121	175900	26315750	26050	26050	26050	26050	0
74	20231121	175800	26315750	26050	26050	26050	26050	0
75	20231121	175700	26315750	26050	26050	26050	26050	0
76	20231121	175600	26315750	26050	26050	26050	26050	0
77	20231121	175500	26315750	26050	26050	26050	26050	0
78	20231121	175400	26315750	26050	26050	26050	26050	0
79	20231121	175300	26315750	26050	26050	26050	26050	0
80	20231121	175200	26315750	26050	26050	26050	26050	0
81	20231121	175100	26315750	26050	26050	26050	26050	0
82	20231121	175000	26315750	26050	26050	26050	26050	0
83	20231121	174900	26315750	26050	26050	26050	26050	0
84	20231121	174800	26315750	26050	26050	26050	26050	0
85	20231121	174700	26315750	26050	26050	26050	26050	0
86	20231121	174600	26315750	26050	26050	26050	26050	0
87	20231121	174500	26315750	26050	26050	26050	26050	0
88	20231121	174400	26315750	26050	26050	26050	26050	0
89	20231121	174300	26315750	26050	26050	26050	26050	0
90	20231121	174200	26315750	26050	26050	26050	26050	0
91	20231121	174100	26315750	26050	26050	26050	26050	0
92	20231121	174000	26315750	26050	26050	26050	26050	18
93	20231121	173900	26315750	26050	26050	26050	26050	0
94	20231121	173800	26315750	26050	26050	26050	26050	0
95	20231121	173700	26315750	26050	26050	26050	26050	0
96	20231121	173600	26315750	26050	26050	26050	26050	0
97	20231121	173500	26315750	26050	26050	26050	26050	0
98	20231121	173400	26315750	26050	26050	26050	26050	0
99	20231121	173300	26315750	26050	26050	26050	26050	0
100	20231121	173200	26315750	26050	26050	26050	26050	0
101	20231121	173100	26315750	26050	26050	26050	26050	0
102	20231121	173000	26315750	26050	26050	26050	26050	0
103	20231121	172900	26315750	26050	26050	26050	26050	0
104	20231121	172800	26315750	26050	26050	26050	26050	0
105	20231121	172700	26315750	26050	26050	26050	26050	0
106	20231121	172600	26315750	26050	26050	26050	26050	0
107	20231121	172500	26315750	26050	26050	26050	26050	0
108	20231121	172400	26315750	26050	26050	26050	26050	0
109	20231121	172300	26315750	26050	26050	26050	26050	0
110	20231121	172200	26315750	26050	26050	26050	26050	0
111	20231121	172100	26315750	26050	26050	26050	26050	0
112	20231121	172000	26315750	26050	26050	26050	26050	0
113	20231121	171900	26315750	26050	26050	26050	26050	0
114	20231121	171800	26315750	26050	26050	26050	26050	0
115	20231121	171700	26315750	26050	26050	26050	26050	0
116	20231121	171600	26315750	26050	26050	26050	26050	0
117	20231121	171500	26315750	26050	26050	26050	26050	0
118	20231121	171400	26315750	26050	26050	26050	26050	0
119	20231121	171300	26315750	26050	26050	26050	26050	0
120	20231121	171200	26315750	26050	26050	26050	26050	0
121	20231121	171100	26315750	26050	26050	26050	26050	0
122	20231121	171000	26315750	26050	26050	26050	26050	18
123	20231121	170900	26315750	26050	26050	26050	26050	0
124	20231121	170800	26315750	26050	26050	26050	26050	0
125	20231121	170700	26315750	26050	26050	26050	26050	0
126	20231121	170600	26315750	26050	26050	26050	26050	0
127	20231121	170500	26315750	26050	26050	26050	26050	0
128	20231121	170400	26315750	26050	26050	26050	26050	0
129	20231121	170300	26315750	26050	26050	26050	26050	0
130	20231121	170200	26315750	26050	26050	26050	26050	0
131	20231121	170100	26315750	26050	26050	26050	26050	0
132	20231121	170000	26315750	26050	26050	26050	26050	0
133	20231121	165900	26315750	26050	26050	26050	26050	0
134	20231121	165800	26315750	26050	26050	26050	26050	0
135	20231121	165700	26315750	26050	26050	26050	26050	0
136	20231121	165600	26315750	26050	26050	26050	26050	0
137	20231121	165500	26315750	26050	26050	26050	26050	0
138	20231121	165400	26315750	26050	26050	26050	26050	0
139	20231121	165300	26315750	26050	26050	26050	26050	0
140	20231121	165200	26315750	26050	26050	26050	26050	0
141	20231121	165100	26315750	26050	26050	26050	26050	0
142	20231121	165000	26315750	26050	26050	26050	26050	0
143	20231121	164900	26315750	26050	26050	26050	26050	0
144	20231121	164800	26315750	26050	26050	26050	26050	0
145	20231121	164700	26315750	26050	26050	26050	26050	0
146	20231121	164600	26315750	26050	26050	26050	26050	0
147	20231121	164500	26315750	26050	26050	26050	26050	0
148	20231121	164400	26315750	26050	26050	26050	26050	0
149	20231121	164300	26315750	26050	26050	26050	26050	0
150	20231121	164200	26315750	26050	26050	26050	26050	0
151	20231121	164100	26315750	26050	26050	26050	26050	0
152	20231121	164000	26315750	26050	26050	26050	26050	18
153	20231121	163900	26315750	26050	26050	26050	26050	0
154	20231121	163800	26315750	26050	26050	26050	26050	0
155	20231121	163700	26315750	26050	26050	26050	26050	0
156	20231121	163600	26315750	26050	26050	26050	26050	0
157	20231121	163500	26315750	26050	26050	26050	26050	0
158	20231121	163400	26315750	26050	26050	26050	26050	0
159	20231121	163300	26315750	26050	26050	26050	26050	0
160	20231121	163200	26315750	26050	26050	26050	26050	0
161	20231121	163100	26315750	26050	26050	26050	26050	0
162	20231121	163000	26315750	26050	26050	26050	26050	0
163	20231121	162900	26315750	26050	26050	26050	26050	0
164	20231121	162800	26315750	26050	26050	26050	26050	0
165	20231121	162700	26315750	26050	26050	26050	26050	0
166	20231121	162600	26315750	26050	26050	26050	26050	0
167	20231121	162500	26315750	26050	26050	26050	26050	0
168	20231121	162400	26315750	26050	26050	26050	26050	0
169	20231121	162300	26315750	26050	26050	26050	26050	0
170	20231121	162200	26315750	26050	26050	26050	26050	0
171	20231121	162100	26315750	26050	26050	26050	26050	0
172	20231121	162000	26315750	26050	26050	26050	26050	0
173	20231121	161900	26315750	26050	26050	26050	26050	0
174	20231121	161800	26315750	26050	26050	26050	26050	0
175	20231121	161700	26315750	26050	26050	26050	26050	0
176	20231121	161600	26315750	26050	26050	26050	26050	0
177	20231121	161500	26315750	26050	26050	26050	26050	0
178	20231121	161400	26315750	26050	26050	26050	26050	0
179	20231121	161300	26315750	26050	26050	26050	26050	0
180	20231121	161200	26315750	26050	26050	26050	26050	0
181	20231121	161100	26315750	26050	26050	26050	26050	0
182	20231121	161000	26315750	26050	26050	26050	26050	18
183	20231121	160900	26315750	26050	26050	26050	26050	0
184	20231121	160800	26315750	26050	26050	26050	26050	0
185	20231121	160700	26315750	26050	26050	26050	26050	0
186	20231121	160600	26315750	26050	26050	26050	26050	0
187	20231121	160500	26315750	26050	26050	26050	26050	0
188	20231121	160400	26315750	26050	26050	26050	26050	0
189	20231121	160300	26315750	26050	26050	26050	26050	0
190	20231121	160200	26315750	26050	26050	26050	26050	0
191	20231121	160100	26315750	26050	26050	26050	26050	0
192	20231121	160000	26315750	26050	26050	26050	26050	0
193	20231121	155900	26315750	26050	26050	26050	26050	0
194	20231121	155800	26315750	26050	26050	26050	26050	0
195	20231121	155700	26315750	26050	26050	26050	26050	0
196	20231121	155600	26315750	26050	26050	26050	26050	0
197	20231121	155500	26315750	26050	26050	26050	26050	0
198	20231121	155400	26315750	26050	26050	26050	26050	0
199	20231121	155300	26315750	26050	26050	26050	26050	0
200	20231121	155200	26315750	26050	26050	26050	26050	0
201	20231121	155100	26315750	26050	26050	26050	26050	0
202	20231121	155000	26315750	26050	26050	26050	26050	0
203	20231121	154900	26315750	26050	26050	26050	26050	0
204	20231121	154800	26315750	26050	26050	26050	26050	0
205	20231121	154700	26315750	26050	26050	26050	26050	0
206	20231121	154600	26315750	26050	26050	26050	26050	0
207	20231121	154500	26315750	26050	26050	26050	26050	0
208	20231121	154400	26315750	26050	26050	26050	26050	0
209	20231121	154300	26315750	26050	26050	26050	26050	0
210	20231121	154200	26315750	26050	26050	26050	26050	0
211	20231121	154100	26315750	26050	26050	26050	26050	0
212	20231121	154000	26315750	26050	26050	26050	26050	18
213	20231121	153900	26315750	26050	26050	26050	26050	0
214	20231121	153800	26315750	26050	26050	26050	26050	0
215	20231121	153700	26315750	26050	26050	26050	26050	0
216	20231121	153600	26315750	26050	26050	26050	26050	0
217	20231121	153500	26315750	26050	26050	26050	26050	0
218	20231121	153400	26315750	26050	26050	26050	26050	0
219	20231121	153300	26315750	26050	26050	26050	26050	0
220	20231121	153200	26315750	26050	26050	26050	26050	0
221	20231121	153100	26315750	26050	26050	26050	26050	0
222	20231121	153000	26315750	26050	26050	26050	26050	18
223	20231121	152900	25846850	25900	25900	25900	25900	0
224	20231121	152800	25846850	25900	25900	25900	25900	0
225	20231121	152700	25846850	25900	25900	25900	25900	0
226	20231121	152600	25846850	25900	25900	25900	25900	0
227	20231121	152500	25846850	25900	25900	25900	25900	0
228	20231121	152400	25846850	25900	25900	25900	25900	0
229	20231121	152300	25846850	25900	25900	25900	25900	0
230	20231121	152200	25846850	25900	25900	25900	25900	0
231	20231121	152100	25846850	25900	25900	25900	25900	0
232	20231121	152000	25846850	25900	25900	25900	25900	0
233	20231121	151900	25846850	25900	25900	25900	25900	0
234	20231121	151800	25846850	25900	25900	25900	25900	0
235	20231121	151700	25846850	25900	26000	26000	25900	25
236	20231121	151600	25198150	26050	26050	26050	26050	0
237	20231121	151500	25198150	26050	26050	26050	26050	0
238	20231121	151400	25198150	26050	26050	26050	26050	0
239	20231121	151300	25198150	26050	26050	26050	26050	1
240	20231121	151200	25172100	26050	26050	26050	26050	0
241	20231121	151100	25172100	26050	26050	26050	26050	0
242	20231121	151000	25172100	26050	26050	26050	26050	0
243	20231121	150900	25172100	26050	26050	26050	26050	0
244	20231121	150800	25172100	26050	26050	26050	26050	0
245	20231121	150700	25172100	26050	26050	26050	26050	0
246	20231121	150600	25172100	26050	26050	26050	26050	0
247	20231121	150500	25172100	26050	26050	26050	26050	45
248	20231121	150400	23999850	26050	26050	26050	26050	0
249	20231121	150300	23999850	26050	26050	26050	26050	55
250	20231121	150200	22567100	26050	26050	26050	26050	0
251	20231121	150100	22567100	26050	26050	26050	26050	0
252	20231121	150000	22567100	26050	26050	26050	26050	6
253	20231121	145900	22410800	26050	26050	26050	26050	0
254	20231121	145800	22410800	26050	26050	26050	26050	1
255	20231121	145700	22384750	26050	26050	26050	26050	0
256	20231121	145600	22384750	26050	26050	26050	26050	0
257	20231121	145500	22384750	26050	26050	26050	26050	0
258	20231121	145400	22384750	26050	26050	26050	26050	0
259	20231121	145300	22384750	26050	26050	26050	26050	0
260	20231121	145200	22384750	26050	26050	26050	26050	0
261	20231121	145100	22384750	26050	26050	26050	26050	0
262	20231121	145000	22384750	26050	26050	26050	26050	0
263	20231121	144900	22384750	26050	26050	26050	26050	0
264	20231121	144800	22384750	26050	26050	26050	26050	0
265	20231121	144700	22384750	26050	26050	26050	26050	0
266	20231121	144600	22384750	26050	26050	26050	26050	0
267	20231121	144500	22384750	26050	26050	26050	26050	0
268	20231121	144400	22384750	26050	26050	26050	26050	0
269	20231121	144300	22384750	26050	26050	26050	26050	0
270	20231121	144200	22384750	26050	26050	26050	26050	0
271	20231121	144100	22384750	26050	26050	26050	26050	0
272	20231121	144000	22384750	26050	26050	26050	26050	0
273	20231121	143900	22384750	26050	26050	26050	26050	0
274	20231121	143800	22384750	26050	26050	26050	26050	0
275	20231121	143700	22384750	26050	26050	26050	26050	0
276	20231121	143600	22384750	26050	26050	26050	26050	0
277	20231121	143500	22384750	26050	26050	26050	26050	0
278	20231121	143400	22384750	26050	26050	26050	26050	0
279	20231121	143300	22384750	26050	26050	26050	26050	0
280	20231121	143200	22384750	26050	26050	26050	26050	0
281	20231121	143100	22384750	26050	26050	26050	26050	0
282	20231121	143000	22384750	26050	26050	26050	26050	0
283	20231121	142900	22384750	26050	26050	26050	26050	0
284	20231121	142800	22384750	26050	26050	26050	26050	0
285	20231121	142700	22384750	26050	26050	26050	26050	0
286	20231121	142600	22384750	26050	26050	26050	26050	0
287	20231121	142500	22384750	26050	26050	26050	26050	0
288	20231121	142400	22384750	26050	26050	26050	26050	0
289	20231121	142300	22384750	26050	26050	26050	26050	0
290	20231121	142200	22384750	26050	26050	26050	26050	0
291	20231121	142100	22384750	26050	26050	26050	26050	0
292	20231121	142000	22384750	26050	26050	26050	26050	0
293	20231121	141900	22384750	26050	26050	26050	26050	0
294	20231121	141800	22384750	26050	26050	26050	26050	0
295	20231121	141700	22384750	26050	26050	26050	26050	1
296	20231121	141600	22358700	26050	26050	26050	26050	0
297	20231121	141500	22358700	26050	26050	26050	26050	0
298	20231121	141400	22358700	26050	26050	26050	26050	0
299	20231121	141300	22358700	26050	26050	26050	26050	0
300	20231121	141200	22358700	26050	26050	26050	26050	0
301	20231121	141100	22358700	26050	26050	26050	26050	0
302	20231121	141000	22358700	26050	26050	26050	26050	0
303	20231121	140900	22358700	26050	26050	26050	26050	0
304	20231121	140800	22358700	26050	26050	26050	26050	0
305	20231121	140700	22358700	26050	26050	26050	26050	11
306	20231121	140600	22072150	26050	26050	26050	26050	0
307	20231121	140500	22072150	26050	26050	26050	26050	0
308	20231121	140400	22072150	26050	26050	26050	26050	0
309	20231121	140300	22072150	26050	26050	26050	26050	5
310	20231121	140200	21941900	26050	26050	26050	26050	0
311	20231121	140100	21941900	26050	26050	26050	26050	0
312	20231121	140000	21941900	26050	26050	26050	26050	0
313	20231121	135900	21941900	26050	26050	26050	26050	0
314	20231121	135800	21941900	26050	26050	26050	26050	1
315	20231121	135700	21915850	26000	26000	26000	26000	0
316	20231121	135600	21915850	26000	26000	26000	26000	5
317	20231121	135500	21785850	26000	26000	26000	26000	2
318	20231121	135400	21733850	26000	26000	26000	26000	0
319	20231121	135300	21733850	26000	26000	26000	26000	0
320	20231121	135200	21733850	26000	26000	26000	26000	0
321	20231121	135100	21733850	26000	26000	26000	26000	0
322	20231121	135000	21733850	26000	26000	26000	26000	0
323	20231121	134900	21733850	26000	26000	26000	26000	0
324	20231121	134800	21733850	26000	26000	26000	26000	1
325	20231121	134700	21707850	26050	26050	26050	26050	0
326	20231121	134600	21707850	26050	26050	26050	26050	0
327	20231121	134500	21707850	26050	26050	26050	26050	0
328	20231121	134400	21707850	26050	26050	26050	26050	0
329	20231121	134300	21707850	26050	26050	26050	26050	0
330	20231121	134200	21707850	26050	26050	26050	26050	0
331	20231121	134100	21707850	26050	26050	26050	26050	0
332	20231121	134000	21707850	26050	26050	26050	26050	0
333	20231121	133900	21707850	26050	26050	26050	26050	0
334	20231121	133800	21707850	26050	26050	26050	26050	0
335	20231121	133700	21707850	26050	26050	26050	26050	0
336	20231121	133600	21707850	26050	26050	26050	26050	0
337	20231121	133500	21707850	26050	26050	26050	26050	0
338	20231121	133400	21707850	26050	26050	26050	26050	0
339	20231121	133300	21707850	26050	26050	26050	26050	0
340	20231121	133200	21707850	26050	26050	26050	26050	0
341	20231121	133100	21707850	26050	26050	26050	26050	0
342	20231121	133000	21707850	26050	26050	26050	26050	0
343	20231121	132900	21707850	26050	26050	26050	26050	0
344	20231121	132800	21707850	26050	26050	26050	26050	0
345	20231121	132700	21707850	26050	26050	26050	26050	0
346	20231121	132600	21707850	26050	26050	26050	26050	0
347	20231121	132500	21707850	26050	26050	26050	26050	0
348	20231121	132400	21707850	26050	26050	26050	26050	0
349	20231121	132300	21707850	26050	26050	26050	26050	0
350	20231121	132200	21707850	26050	26050	26050	26050	0
351	20231121	132100	21707850	26050	26050	26050	26050	0
352	20231121	132000	21707850	26050	26050	26050	26050	0
353	20231121	131900	21707850	26050	26050	26050	26050	35
354	20231121	131800	20796100	26050	26050	26050	26050	0
355	20231121	131700	20796100	26050	26050	26050	26050	1
356	20231121	131600	20770050	26050	26050	26050	26050	64
357	20231121	131500	19102850	26050	26050	26050	26050	0
358	20231121	131400	19102850	26050	26050	26050	26050	0
359	20231121	131300	19102850	26050	26050	26050	26050	0
360	20231121	131200	19102850	26050	26050	26050	26050	0
361	20231121	131100	19102850	26050	26050	26050	26050	0
362	20231121	131000	19102850	26050	26050	26050	26050	0
363	20231121	130900	19102850	26050	26050	26050	26050	0
364	20231121	130800	19102850	26050	26050	26050	26050	0
365	20231121	130700	19102850	26050	26050	26050	26050	0
366	20231121	130600	19102850	26050	26050	26050	26050	0
367	20231121	130500	19102850	26050	26050	26050	26050	0
368	20231121	130400	19102850	26050	26050	26050	26050	0
369	20231121	130300	19102850	26050	26050	26050	26050	0
370	20231121	130200	19102850	26050	26050	26050	26050	0
371	20231121	130100	19102850	26050	26050	26050	26050	0
372	20231121	130000	19102850	26050	26050	26050	26050	0
373	20231121	125900	19102850	26050	26050	26050	26050	0
374	20231121	125800	19102850	26050	26050	26050	26050	0
375	20231121	125700	19102850	26050	26050	26050	26050	0
376	20231121	125600	19102850	26050	26050	26050	26050	0
377	20231121	125500	19102850	26050	26050	26050	26050	0
378	20231121	125400	19102850	26050	26050	26050	26050	0
379	20231121	125300	19102850	26050	26050	26050	26050	0
380	20231121	125200	19102850	26050	26050	26050	26050	0
381	20231121	125100	19102850	26050	26050	26050	26050	0
382	20231121	125000	19102850	26050	26050	26050	26050	0
383	20231121	124900	19102850	26050	26050	26050	26050	0
384	20231121	124800	19102850	26050	26050	26050	26050	0
385	20231121	124700	19102850	26050	26050	26050	26050	0
386	20231121	124600	19102850	26050	26050	26050	26050	0
387	20231121	124500	19102850	26050	26050	26050	26050	0
388	20231121	124400	19102850	26050	26050	26050	26050	0
389	20231121	124300	19102850	26050	26050	26050	26050	0
390	20231121	124200	19102850	26050	26050	26050	26050	11
391	20231121	124100	18816300	26050	26050	26050	26050	0
392	20231121	124000	18816300	26050	26000	26050	26000	11
393	20231121	123900	18529800	26050	26050	26050	26050	0
394	20231121	123800	18529800	26050	26000	26050	26000	2
395	20231121	123700	18477750	25900	25900	25900	25900	0
396	20231121	123600	18477750	25900	25900	25900	25900	0
397	20231121	123500	18477750	25900	25900	25900	25900	0
398	20231121	123400	18477750	25900	25900	25900	25900	0
399	20231121	123300	18477750	25900	25900	25900	25900	0
400	20231121	123200	18477750	25900	25900	25900	25900	0
401	20231121	123100	18477750	25900	25900	25900	25900	0
402	20231121	123000	18477750	25900	25900	25900	25900	0
403	20231121	122900	18477750	25900	25900	25900	25900	0
404	20231121	122800	18477750	25900	25900	25900	25900	0
405	20231121	122700	18477750	25900	25900	25900	25900	0
406	20231121	122600	18477750	25900	25900	25900	25900	0
407	20231121	122500	18477750	25900	25900	25900	25900	0
408	20231121	122400	18477750	25900	25900	25900	25900	0
409	20231121	122300	18477750	25900	25900	25900	25900	0
410	20231121	122200	18477750	25900	25900	25900	25900	0
411	20231121	122100	18477750	25900	25900	25900	25900	3
412	20231121	122000	18400050	25950	25950	25950	25950	0
413	20231121	121900	18400050	25950	25950	25950	25950	0
414	20231121	121800	18400050	25950	25950	25950	25950	0
415	20231121	121700	18400050	25950	25950	25950	25950	0
416	20231121	121600	18400050	25950	25950	25950	25950	0
417	20231121	121500	18400050	25950	25950	25950	25950	0
418	20231121	121400	18400050	25950	25950	25950	25950	0
419	20231121	121300	18400050	25950	25950	25950	25950	0
420	20231121	121200	18400050	25950	25950	25950	25950	0
421	20231121	121100	18400050	25950	25950	25950	25950	0
422	20231121	121000	18400050	25950	25950	25950	25950	0
423	20231121	120900	18400050	25950	25950	25950	25950	10
424	20231121	120800	18140550	25950	25950	25950	25950	0
425	20231121	120700	18140550	25950	25950	25950	25950	0
426	20231121	120600	18140550	25950	25950	25950	25950	0
427	20231121	120500	18140550	25950	25950	25950	25950	0
428	20231121	120400	18140550	25950	25950	25950	25950	0
429	20231121	120300	18140550	25950	25950	25950	25950	0
430	20231121	120200	18140550	25950	25950	25950	25950	0
431	20231121	120100	18140550	25950	25950	25950	25950	0
432	20231121	120000	18140550	25950	25950	25950	25950	0
433	20231121	115900	18140550	25950	25950	25950	25950	0
434	20231121	115800	18140550	25950	25950	25950	25950	0
435	20231121	115700	18140550	25950	25950	25950	25950	0
436	20231121	115600	18140550	25950	25950	25950	25950	0
437	20231121	115500	18140550	25950	25950	25950	25950	0
438	20231121	115400	18140550	25950	25950	25950	25950	0
439	20231121	115300	18140550	25950	25850	25950	25850	3
440	20231121	115200	18062900	26050	26050	26050	26050	0
441	20231121	115100	18062900	26050	26050	26050	26050	0
442	20231121	115000	18062900	26050	26050	26050	26050	0
443	20231121	114900	18062900	26050	26050	26050	26050	0
444	20231121	114800	18062900	26050	26050	26050	26050	0
445	20231121	114700	18062900	26050	26050	26050	26050	0
446	20231121	114600	18062900	26050	26050	26050	26050	0
447	20231121	114500	18062900	26050	26050	26050	26050	0
448	20231121	114400	18062900	26050	26050	26050	26050	0
449	20231121	114300	18062900	26050	26050	26050	26050	0
450	20231121	114200	18062900	26050	26050	26050	26050	0
451	20231121	114100	18062900	26050	26050	26050	26050	0
452	20231121	114000	18062900	26050	26050	26050	26050	0
453	20231121	113900	18062900	26050	26050	26050	26050	0
454	20231121	113800	18062900	26050	26050	26050	26050	0
455	20231121	113700	18062900	26050	26050	26050	26050	0
456	20231121	113600	18062900	26050	26050	26050	26050	0
457	20231121	113500	18062900	26050	25900	26050	25900	2
458	20231121	113400	18010950	25900	25900	25900	25900	1
459	20231121	113300	17985050	25900	25900	25900	25900	0
460	20231121	113200	17985050	25900	25900	25900	25900	0
461	20231121	113100	17985050	25900	25900	25900	25900	0
462	20231121	113000	17985050	25900	25900	25900	25900	0
463	20231121	112900	17985050	25900	25900	25900	25900	0
464	20231121	112800	17985050	25900	25900	25900	25900	0
465	20231121	112700	17985050	25900	25900	25900	25900	0
466	20231121	112600	17985050	25900	25900	25900	25900	0
467	20231121	112500	17985050	25900	25900	25900	25900	0
468	20231121	112400	17985050	25900	25900	25900	25900	0
469	20231121	112300	17985050	25900	25900	25900	25900	0
470	20231121	112200	17985050	25900	25900	25900	25900	2
471	20231121	112100	17933250	26100	26100	26100	26100	0
472	20231121	112000	17933250	26100	25900	26500	25900	394
473	20231121	111900	7657800	25900	25900	25900	25900	0
474	20231121	111800	7657800	25900	25900	25900	25900	0
475	20231121	111700	7657800	25900	25900	25900	25900	0
476	20231121	111600	7657800	25900	25900	25900	25900	0
477	20231121	111500	7657800	25900	25900	25900	25900	0
478	20231121	111400	7657800	25900	25900	25900	25900	0
479	20231121	111300	7657800	25900	25900	25900	25900	3
480	20231121	111200	7580100	25850	25850	25850	25850	0
481	20231121	111100	7580100	25850	25850	25850	25850	0
482	20231121	111000	7580100	25850	25850	25850	25850	0
483	20231121	110900	7580100	25850	25850	25850	25850	0
484	20231121	110800	7580100	25850	25850	25850	25850	0
485	20231121	110700	7580100	25850	25850	25850	25850	0
486	20231121	110600	7580100	25850	25850	25850	25850	0
487	20231121	110500	7580100	25850	25850	25850	25850	0
488	20231121	110400	7580100	25850	25850	25850	25850	0
489	20231121	110300	7580100	25850	25850	25850	25850	0
490	20231121	110200	7580100	25850	25850	25850	25850	0
491	20231121	110100	7580100	25850	25850	25850	25850	0
492	20231121	110000	7580100	25850	25850	25850	25850	0
493	20231121	105900	7580100	25850	25850	25850	25850	0
494	20231121	105800	7580100	25850	25850	25850	25850	0
495	20231121	105700	7580100	25850	25850	25850	25850	0
496	20231121	105600	7580100	25850	25850	25850	25850	0
497	20231121	105500	7580100	25850	25850	25850	25850	0
498	20231121	105400	7580100	25850	25850	25850	25850	0
499	20231121	105300	7580100	25850	25850	25850	25850	0
500	20231121	105200	7580100	25850	25850	25850	25850	0
501	20231121	105100	7580100	25850	25850	25850	25850	0
502	20231121	105000	7580100	25850	25850	25850	25850	0
503	20231121	104900	7580100	25850	25850	25850	25850	0
504	20231121	104800	7580100	25850	25850	25850	25850	62
505	20231121	104700	5977400	25750	25750	25750	25750	0
506	20231121	104600	5977400	25750	25750	25750	25750	0
507	20231121	104500	5977400	25750	25750	25750	25750	4
508	20231121	104400	5874400	25850	25850	25850	25850	0
509	20231121	104300	5874400	25850	25850	25850	25850	0
510	20231121	104200	5874400	25850	25850	25850	25850	15
511	20231121	104100	5486650	25850	25850	25850	25850	0
512	20231121	104000	5486650	25850	25850	25850	25850	10
513	20231121	103900	5228150	25850	25850	25850	25850	0
514	20231121	103800	5228150	25850	25850	25850	25850	0
515	20231121	103700	5228150	25850	25850	25850	25850	0
516	20231121	103600	5228150	25850	25850	25850	25850	0
517	20231121	103500	5228150	25850	25850	25850	25850	0
518	20231121	103400	5228150	25850	25850	25850	25850	0
519	20231121	103300	5228150	25850	25850	25850	25850	30
520	20231121	103200	4452650	25850	25850	25850	25850	0
521	20231121	103100	4452650	25850	25850	25850	25850	0
522	20231121	103000	4452650	25850	25850	25850	25850	0
523	20231121	102900	4452650	25850	25850	25850	25850	0
524	20231121	102800	4452650	25850	25800	25850	25800	3
525	20231121	102700	4375200	25800	25800	25800	25800	0
526	20231121	102600	4375200	25800	25800	25800	25800	0
527	20231121	102500	4375200	25800	25800	25800	25800	0
528	20231121	102400	4375200	25800	25800	25800	25800	2
529	20231121	102300	4323600	25700	25700	25700	25700	0
530	20231121	102200	4323600	25700	25700	25700	25700	0
531	20231121	102100	4323600	25700	25700	25700	25700	0
532	20231121	102000	4323600	25700	25700	25700	25700	0
533	20231121	101900	4323600	25700	25700	25700	25700	0
534	20231121	101800	4323600	25700	25700	25700	25700	0
535	20231121	101700	4323600	25700	25700	25700	25700	0
536	20231121	101600	4323600	25700	25700	25700	25700	0
537	20231121	101500	4323600	25700	25800	25800	25700	139
538	20231121	101400	746500	25850	25850	25850	25850	0
539	20231121	101300	746500	25850	25850	25850	25850	0
540	20231121	101200	746500	25850	25850	25850	25850	0
541	20231121	101100	746500	25850	25850	25850	25850	0
542	20231121	101000	746500	25850	25850	25850	25850	0
543	20231121	100900	746500	25850	25850	25850	25850	0
544	20231121	100800	746500	25850	25850	25850	25850	0
545	20231121	100700	746500	25850	25850	25850	25850	2
546	20231121	100600	694800	25850	25850	25850	25850	0
547	20231121	100500	694800	25850	25850	25850	25850	0
548	20231121	100400	694800	25850	25850	25850	25850	0
549	20231121	100300	694800	25850	25850	25850	25850	0
550	20231121	100200	694800	25850	25850	25850	25850	0
551	20231121	100100	694800	25850	25850	25850	25850	0
552	20231121	100000	694800	25850	25850	25850	25850	0
553	20231121	095900	694800	25850	25850	25850	25850	0
554	20231121	095800	694800	25850	25850	25850	25850	0
555	20231121	095700	694800	25850	25850	25850	25850	0
556	20231121	095600	694800	25850	25850	25850	25850	0
557	20231121	095500	694800	25850	25850	25850	25850	0
558	20231121	095400	694800	25850	25850	25850	25850	0
559	20231121	095300	694800	25850	25850	25850	25850	0
560	20231121	095200	694800	25850	25850	25850	25850	0
561	20231121	095100	694800	25850	25850	25850	25850	0
562	20231121	095000	694800	25850	25850	25850	25850	0
563	20231121	094900	694800	25850	25850	25850	25850	0
564	20231121	094800	694800	25850	25850	25850	25850	0
565	20231121	094700	694800	25850	25850	25850	25850	0
566	20231121	094600	694800	25850	25850	25850	25850	0
567	20231121	094500	694800	25850	25850	25850	25850	0
568	20231121	094400	694800	25850	25850	25850	25850	0
569	20231121	094300	694800	25850	25850	25850	25850	0
570	20231121	094200	694800	25850	25850	25850	25850	0
571	20231121	094100	694800	25850	25850	25850	25850	0
572	20231121	094000	694800	25850	25850	25850	25850	0
573	20231121	093900	694800	25850	25850	25850	25850	1
574	20231121	093800	668950	25850	25850	25850	25850	0
575	20231121	093700	668950	25850	25850	25850	25850	0
576	20231121	093600	668950	25850	25850	25850	25850	1
577	20231121	093500	643100	25850	25850	25850	25850	0
578	20231121	093400	643100	25850	25850	25850	25850	1
579	20231121	093300	617250	25850	25850	25850	25850	1
580	20231121	093200	591400	25850	25850	25850	25850	1
581	20231121	093100	565550	25850	25850	25850	25850	0
582	20231121	093000	565550	25850	25850	25850	25850	0
583	20231121	092900	565550	25850	25850	25850	25850	0
584	20231121	092800	565550	25850	25850	25850	25850	0
585	20231121	092700	565550	25850	25850	25850	25850	0
586	20231121	092600	565550	25850	25850	25850	25850	0
587	20231121	092500	565550	25850	25850	25850	25850	0
588	20231121	092400	565550	25850	25850	25850	25850	0
589	20231121	092300	565550	25850	25850	25850	25850	0
590	20231121	092200	565550	25850	25850	25850	25850	0
591	20231121	092100	565550	25850	25850	25850	25850	0
592	20231121	092000	565550	25850	25850	25850	25850	0
593	20231121	091900	565550	25850	25850	25850	25850	0
594	20231121	091800	565550	25850	25850	25850	25850	0
595	20231121	091700	565550	25850	25850	25850	25850	0
596	20231121	091600	565550	25850	25850	25850	25850	0
597	20231121	091500	565550	25850	25850	25850	25850	0
598	20231121	091400	565550	25850	25850	25850	25850	0
599	20231121	091300	565550	25850	25850	25850	25850	0
600	20231121	091200	565550	25850	25850	25850	25850	0
601	20231121	091100	565550	25850	25850	25850	25850	0
602	20231121	091000	565550	25850	25850	25850	25850	0
603	20231121	090900	565550	25850	25850	25850	25850	0
604	20231121	090800	565550	25850	25850	25850	25850	0
605	20231121	090700	565550	25850	25850	25850	25850	0
606	20231121	090600	565550	25850	25850	25850	25850	0
607	20231121	090500	565550	25850	25850	25850	25850	0
608	20231121	090400	565550	25850	25850	25850	25850	0
609	20231121	090300	565550	25850	25850	25850	25850	0
610	20231121	090200	565550	25850	25850	25850	25850	0
611	20231121	090100	565550	25850	25850	25850	25850	0
612	20231121	090000	565550	25850	25700	25850	25700	22