KissMeData/179900/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203500	468376850	24000	24000	24000	24000	1598
3	20241126	203400	468376850	24000	24000	24000	24000	0
4	20241126	203300	468376850	24000	24000	24000	24000	0
5	20241126	203200	468376850	24000	24000	24000	24000	0
6	20241126	203100	468376850	24000	24000	24000	24000	0
7	20241126	203000	468376850	24000	24000	24000	24000	0
8	20241126	202900	468376850	24000	24000	24000	24000	0
9	20241126	202800	468376850	24000	24000	24000	24000	0
10	20241126	202700	468376850	24000	24000	24000	24000	0
11	20241126	202600	468376850	24000	24000	24000	24000	0
12	20241126	202500	468376850	24000	24000	24000	24000	0
13	20241126	202400	468376850	24000	24000	24000	24000	0
14	20241126	202300	468376850	24000	24000	24000	24000	0
15	20241126	202200	468376850	24000	24000	24000	24000	0
16	20241126	202100	468376850	24000	24000	24000	24000	0
17	20241126	202000	468376850	24000	24000	24000	24000	0
18	20241126	201900	468376850	24000	24000	24000	24000	0
19	20241126	201800	468376850	24000	24000	24000	24000	0
20	20241126	201700	468376850	24000	24000	24000	24000	0
21	20241126	201600	468376850	24000	24000	24000	24000	0
22	20241126	201500	468376850	24000	24000	24000	24000	0
23	20241126	201400	468376850	24000	24000	24000	24000	0
24	20241126	201300	468376850	24000	24000	24000	24000	0
25	20241126	201200	468376850	24000	24000	24000	24000	0
26	20241126	201100	468376850	24000	24000	24000	24000	0
27	20241126	201000	468376850	24000	24000	24000	24000	0
28	20241126	200900	468376850	24000	24000	24000	24000	0
29	20241126	200800	468376850	24000	24000	24000	24000	0
30	20241126	200700	468376850	24000	24000	24000	24000	0
31	20241126	200600	468376850	24000	24000	24000	24000	0
32	20241126	200500	468376850	24000	24000	24000	24000	1598
33	20241126	200400	468376850	24000	24000	24000	24000	0
34	20241126	200300	468376850	24000	24000	24000	24000	0
35	20241126	200200	468376850	24000	24000	24000	24000	0
36	20241126	200100	468376850	24000	24000	24000	24000	0
37	20241126	200000	468376850	24000	24000	24000	24000	0
38	20241126	195900	468376850	24000	24000	24000	24000	0
39	20241126	195800	468376850	24000	24000	24000	24000	0
40	20241126	195700	468376850	24000	24000	24000	24000	0
41	20241126	195600	468376850	24000	24000	24000	24000	0
42	20241126	195500	468376850	24000	24000	24000	24000	0
43	20241126	195400	468376850	24000	24000	24000	24000	0
44	20241126	195300	468376850	24000	24000	24000	24000	0
45	20241126	195200	468376850	24000	24000	24000	24000	0
46	20241126	195100	468376850	24000	24000	24000	24000	0
47	20241126	195000	468376850	24000	24000	24000	24000	0
48	20241126	194900	468376850	24000	24000	24000	24000	0
49	20241126	194800	468376850	24000	24000	24000	24000	0
50	20241126	194700	468376850	24000	24000	24000	24000	0
51	20241126	194600	468376850	24000	24000	24000	24000	0
52	20241126	194500	468376850	24000	24000	24000	24000	0
53	20241126	194400	468376850	24000	24000	24000	24000	0
54	20241126	194300	468376850	24000	24000	24000	24000	0
55	20241126	194200	468376850	24000	24000	24000	24000	0
56	20241126	194100	468376850	24000	24000	24000	24000	0
57	20241126	194000	468376850	24000	24000	24000	24000	0
58	20241126	193900	468376850	24000	24000	24000	24000	0
59	20241126	193800	468376850	24000	24000	24000	24000	0
60	20241126	193700	468376850	24000	24000	24000	24000	0
61	20241126	193600	468376850	24000	24000	24000	24000	0
62	20241126	193500	468376850	24000	24000	24000	24000	1598
63	20241126	193400	468376850	24000	24000	24000	24000	0
64	20241126	193300	468376850	24000	24000	24000	24000	0
65	20241126	193200	468376850	24000	24000	24000	24000	0
66	20241126	193100	468376850	24000	24000	24000	24000	0
67	20241126	193000	468376850	24000	24000	24000	24000	0
68	20241126	192900	468376850	24000	24000	24000	24000	0
69	20241126	192800	468376850	24000	24000	24000	24000	0
70	20241126	192700	468376850	24000	24000	24000	24000	0
71	20241126	192600	468376850	24000	24000	24000	24000	0
72	20241126	192500	468376850	24000	24000	24000	24000	0
73	20241126	192400	468376850	24000	24000	24000	24000	0
74	20241126	192300	468376850	24000	24000	24000	24000	0
75	20241126	192200	468376850	24000	24000	24000	24000	0
76	20241126	192100	468376850	24000	24000	24000	24000	0
77	20241126	192000	468376850	24000	24000	24000	24000	0
78	20241126	191900	468376850	24000	24000	24000	24000	0
79	20241126	191800	468376850	24000	24000	24000	24000	0
80	20241126	191700	468376850	24000	24000	24000	24000	0
81	20241126	191600	468376850	24000	24000	24000	24000	0
82	20241126	191500	468376850	24000	24000	24000	24000	0
83	20241126	191400	468376850	24000	24000	24000	24000	0
84	20241126	191300	468376850	24000	24000	24000	24000	0
85	20241126	191200	468376850	24000	24000	24000	24000	0
86	20241126	191100	468376850	24000	24000	24000	24000	0
87	20241126	191000	468376850	24000	24000	24000	24000	0
88	20241126	190900	468376850	24000	24000	24000	24000	0
89	20241126	190800	468376850	24000	24000	24000	24000	0
90	20241126	190700	468376850	24000	24000	24000	24000	0
91	20241126	190600	468376850	24000	24000	24000	24000	0
92	20241126	190500	468376850	24000	24000	24000	24000	1598
93	20241126	190400	468376850	24000	24000	24000	24000	0
94	20241126	190300	468376850	24000	24000	24000	24000	0
95	20241126	190200	468376850	24000	24000	24000	24000	0
96	20241126	190100	468376850	24000	24000	24000	24000	0
97	20241126	190000	468376850	24000	24000	24000	24000	0
98	20241126	185900	468376850	24000	24000	24000	24000	0
99	20241126	185800	468376850	24000	24000	24000	24000	0
100	20241126	185700	468376850	24000	24000	24000	24000	0
101	20241126	185600	468376850	24000	24000	24000	24000	0
102	20241126	185500	468376850	24000	24000	24000	24000	0
103	20241126	185400	468376850	24000	24000	24000	24000	0
104	20241126	185300	468376850	24000	24000	24000	24000	0
105	20241126	185200	468376850	24000	24000	24000	24000	0
106	20241126	185100	468376850	24000	24000	24000	24000	0
107	20241126	185000	468376850	24000	24000	24000	24000	0
108	20241126	184900	468376850	24000	24000	24000	24000	0
109	20241126	184800	468376850	24000	24000	24000	24000	0
110	20241126	184700	468376850	24000	24000	24000	24000	0
111	20241126	184600	468376850	24000	24000	24000	24000	0
112	20241126	184500	468376850	24000	24000	24000	24000	0
113	20241126	184400	468376850	24000	24000	24000	24000	0
114	20241126	184300	468376850	24000	24000	24000	24000	0
115	20241126	184200	468376850	24000	24000	24000	24000	0
116	20241126	184100	468376850	24000	24000	24000	24000	0
117	20241126	184000	468376850	24000	24000	24000	24000	0
118	20241126	183900	468376850	24000	24000	24000	24000	0
119	20241126	183800	468376850	24000	24000	24000	24000	0
120	20241126	183700	468376850	24000	24000	24000	24000	0
121	20241126	183600	468376850	24000	24000	24000	24000	0
122	20241126	183500	468376850	24000	24000	24000	24000	1598
123	20241126	183400	468376850	24000	24000	24000	24000	0
124	20241126	183300	468376850	24000	24000	24000	24000	0
125	20241126	183200	468376850	24000	24000	24000	24000	0
126	20241126	183100	468376850	24000	24000	24000	24000	0
127	20241126	183000	468376850	24000	24000	24000	24000	0
128	20241126	182900	468376850	24000	24000	24000	24000	0
129	20241126	182800	468376850	24000	24000	24000	24000	0
130	20241126	182700	468376850	24000	24000	24000	24000	0
131	20241126	182600	468376850	24000	24000	24000	24000	0
132	20241126	182500	468376850	24000	24000	24000	24000	0
133	20241126	182400	468376850	24000	24000	24000	24000	0
134	20241126	182300	468376850	24000	24000	24000	24000	0
135	20241126	182200	468376850	24000	24000	24000	24000	0
136	20241126	182100	468376850	24000	24000	24000	24000	0
137	20241126	182000	468376850	24000	24000	24000	24000	0
138	20241126	181900	468376850	24000	24000	24000	24000	0
139	20241126	181800	468376850	24000	24000	24000	24000	0
140	20241126	181700	468376850	24000	24000	24000	24000	0
141	20241126	181600	468376850	24000	24000	24000	24000	0
142	20241126	181500	468376850	24000	24000	24000	24000	0
143	20241126	181400	468376850	24000	24000	24000	24000	0
144	20241126	181300	468376850	24000	24000	24000	24000	0
145	20241126	181200	468376850	24000	24000	24000	24000	0
146	20241126	181100	468376850	24000	24000	24000	24000	0
147	20241126	181000	468376850	24000	24000	24000	24000	0
148	20241126	180900	468376850	24000	24000	24000	24000	0
149	20241126	180800	468376850	24000	24000	24000	24000	0
150	20241126	180700	468376850	24000	24000	24000	24000	0
151	20241126	180600	468376850	24000	24000	24000	24000	0
152	20241126	180500	468376850	24000	24000	24000	24000	1598
153	20241126	180400	468376850	24000	24000	24000	24000	0
154	20241126	180300	468376850	24000	24000	24000	24000	0
155	20241126	180200	468376850	24000	24000	24000	24000	0
156	20241126	180100	468376850	24000	24000	24000	24000	0
157	20241126	180000	468376850	24000	24000	24000	24000	0
158	20241126	175900	468376850	24000	24000	24000	24000	0
159	20241126	175800	468376850	24000	24000	24000	24000	0
160	20241126	175700	468376850	24000	24000	24000	24000	0
161	20241126	175600	468376850	24000	24000	24000	24000	0
162	20241126	175500	468376850	24000	24000	24000	24000	0
163	20241126	175400	468376850	24000	24000	24000	24000	0
164	20241126	175300	468376850	24000	24000	24000	24000	0
165	20241126	175200	468376850	24000	24000	24000	24000	0
166	20241126	175100	468376850	24000	24000	24000	24000	0
167	20241126	175000	468376850	24000	24000	24000	24000	0
168	20241126	174900	468376850	24000	24000	24000	24000	0
169	20241126	174800	468376850	24000	24000	24000	24000	0
170	20241126	174700	468376850	24000	24000	24000	24000	0
171	20241126	174600	468376850	24000	24000	24000	24000	0
172	20241126	174500	468376850	24000	24000	24000	24000	0
173	20241126	174400	468376850	24000	24000	24000	24000	0
174	20241126	174300	468376850	24000	24000	24000	24000	0
175	20241126	174200	468376850	24000	24000	24000	24000	0
176	20241126	174100	468376850	24000	24000	24000	24000	0
177	20241126	174000	468376850	24000	24000	24000	24000	0
178	20241126	173900	468376850	24000	24000	24000	24000	0
179	20241126	173800	468376850	24000	24000	24000	24000	0
180	20241126	173700	468376850	24000	24000	24000	24000	0
181	20241126	173600	468376850	24000	24000	24000	24000	0
182	20241126	173500	468376850	24000	24000	24000	24000	1598
183	20241126	173400	468376850	24000	24000	24000	24000	0
184	20241126	173300	468376850	24000	24000	24000	24000	0
185	20241126	173200	468376850	24000	24000	24000	24000	0
186	20241126	173100	468376850	24000	24000	24000	24000	0
187	20241126	173000	468376850	24000	24000	24000	24000	0
188	20241126	172900	468376850	24000	24000	24000	24000	0
189	20241126	172800	468376850	24000	24000	24000	24000	0
190	20241126	172700	468376850	24000	24000	24000	24000	0
191	20241126	172600	468376850	24000	24000	24000	24000	0
192	20241126	172500	468376850	24000	24000	24000	24000	0
193	20241126	172400	468376850	24000	24000	24000	24000	0
194	20241126	172300	468376850	24000	24000	24000	24000	0
195	20241126	172200	468376850	24000	24000	24000	24000	0
196	20241126	172100	468376850	24000	24000	24000	24000	0
197	20241126	172000	468376850	24000	24000	24000	24000	0
198	20241126	171900	468376850	24000	24000	24000	24000	0
199	20241126	171800	468376850	24000	24000	24000	24000	0
200	20241126	171700	468376850	24000	24000	24000	24000	0
201	20241126	171600	468376850	24000	24000	24000	24000	0
202	20241126	171500	468376850	24000	24000	24000	24000	0
203	20241126	171400	468376850	24000	24000	24000	24000	0
204	20241126	171300	468376850	24000	24000	24000	24000	0
205	20241126	171200	468376850	24000	24000	24000	24000	0
206	20241126	171100	468376850	24000	24000	24000	24000	0
207	20241126	171000	468376850	24000	24000	24000	24000	0
208	20241126	170900	468376850	24000	24000	24000	24000	0
209	20241126	170800	468376850	24000	24000	24000	24000	0
210	20241126	170700	468376850	24000	24000	24000	24000	0
211	20241126	170600	468376850	24000	24000	24000	24000	0
212	20241126	170500	468376850	24000	24000	24000	24000	1598
213	20241126	170400	468376850	24000	24000	24000	24000	0
214	20241126	170300	468376850	24000	24000	24000	24000	0
215	20241126	170200	468376850	24000	24000	24000	24000	0
216	20241126	170100	468376850	24000	24000	24000	24000	0
217	20241126	170000	468376850	24000	24000	24000	24000	0
218	20241126	165900	468376850	24000	24000	24000	24000	0
219	20241126	165800	468376850	24000	24000	24000	24000	0
220	20241126	165700	468376850	24000	24000	24000	24000	0
221	20241126	165600	468376850	24000	24000	24000	24000	0
222	20241126	165500	468376850	24000	24000	24000	24000	0
223	20241126	165400	468376850	24000	24000	24000	24000	0
224	20241126	165300	468376850	24000	24000	24000	24000	0
225	20241126	165200	468376850	24000	24000	24000	24000	0
226	20241126	165100	468376850	24000	24000	24000	24000	0
227	20241126	165000	468376850	24000	24000	24000	24000	0
228	20241126	164900	468376850	24000	24000	24000	24000	0
229	20241126	164800	468376850	24000	24000	24000	24000	0
230	20241126	164700	468376850	24000	24000	24000	24000	0
231	20241126	164600	468376850	24000	24000	24000	24000	0
232	20241126	164500	468376850	24000	24000	24000	24000	0
233	20241126	164400	468376850	24000	24000	24000	24000	0
234	20241126	164300	468376850	24000	24000	24000	24000	0
235	20241126	164200	468376850	24000	24000	24000	24000	0
236	20241126	164100	468376850	24000	24000	24000	24000	0
237	20241126	164000	468376850	24000	24000	24000	24000	0
238	20241126	163900	468376850	24000	24000	24000	24000	0
239	20241126	163800	468376850	24000	24000	24000	24000	0
240	20241126	163700	468376850	24000	24000	24000	24000	0
241	20241126	163600	468376850	24000	24000	24000	24000	0
242	20241126	163500	468376850	24000	24000	24000	24000	1598
243	20241126	163400	468376850	24000	24000	24000	24000	0
244	20241126	163300	468376850	24000	24000	24000	24000	0
245	20241126	163200	468376850	24000	24000	24000	24000	0
246	20241126	163100	468376850	24000	24000	24000	24000	0
247	20241126	163000	468376850	24000	24000	24000	24000	0
248	20241126	162900	468376850	24000	24000	24000	24000	0
249	20241126	162800	468376850	24000	24000	24000	24000	0
250	20241126	162700	468376850	24000	24000	24000	24000	0
251	20241126	162600	468376850	24000	24000	24000	24000	0
252	20241126	162500	468376850	24000	24000	24000	24000	0
253	20241126	162400	468376850	24000	24000	24000	24000	0
254	20241126	162300	468376850	24000	24000	24000	24000	0
255	20241126	162200	468376850	24000	24000	24000	24000	0
256	20241126	162100	468376850	24000	24000	24000	24000	0
257	20241126	162000	468376850	24000	24000	24000	24000	0
258	20241126	161900	468376850	24000	24000	24000	24000	0
259	20241126	161800	468376850	24000	24000	24000	24000	0
260	20241126	161700	468376850	24000	24000	24000	24000	0
261	20241126	161600	468376850	24000	24000	24000	24000	0
262	20241126	161500	468376850	24000	24000	24000	24000	0
263	20241126	161400	468376850	24000	24000	24000	24000	0
264	20241126	161300	468376850	24000	24000	24000	24000	0
265	20241126	161200	468376850	24000	24000	24000	24000	0
266	20241126	161100	468376850	24000	24000	24000	24000	0
267	20241126	161000	468376850	24000	24000	24000	24000	0
268	20241126	160900	468376850	24000	24000	24000	24000	0
269	20241126	160800	468376850	24000	24000	24000	24000	0
270	20241126	160700	468376850	24000	24000	24000	24000	0
271	20241126	160600	468376850	24000	24000	24000	24000	0
272	20241126	160500	468376850	24000	24000	24000	24000	1598
273	20241126	160400	468376850	24000	24000	24000	24000	0
274	20241126	160300	468376850	24000	24000	24000	24000	0
275	20241126	160200	468376850	24000	24000	24000	24000	0
276	20241126	160100	468376850	24000	24000	24000	24000	0
277	20241126	160000	468376850	24000	24000	24000	24000	0
278	20241126	155900	468376850	24000	24000	24000	24000	0
279	20241126	155800	468376850	24000	24000	24000	24000	0
280	20241126	155700	468376850	24000	24000	24000	24000	0
281	20241126	155600	468376850	24000	24000	24000	24000	0
282	20241126	155500	468376850	24000	24000	24000	24000	0
283	20241126	155400	468376850	24000	24000	24000	24000	0
284	20241126	155300	468376850	24000	24000	24000	24000	0
285	20241126	155200	468376850	24000	24000	24000	24000	0
286	20241126	155100	468376850	24000	24000	24000	24000	0
287	20241126	155000	468376850	24000	24000	24000	24000	0
288	20241126	154900	468376850	24000	24000	24000	24000	0
289	20241126	154800	468376850	24000	24000	24000	24000	0
290	20241126	154700	468376850	24000	24000	24000	24000	0
291	20241126	154600	468376850	24000	24000	24000	24000	0
292	20241126	154500	468376850	24000	24000	24000	24000	0
293	20241126	154400	468376850	24000	24000	24000	24000	0
294	20241126	154300	468376850	24000	24000	24000	24000	0
295	20241126	154200	468376850	24000	24000	24000	24000	0
296	20241126	154100	468376850	24000	24000	24000	24000	0
297	20241126	154000	468376850	24000	24000	24000	24000	0
298	20241126	153900	468376850	24000	24000	24000	24000	0
299	20241126	153800	468376850	24000	24000	24000	24000	0
300	20241126	153700	468376850	24000	24000	24000	24000	0
301	20241126	153600	468376850	24000	24000	24000	24000	0
302	20241126	153500	468376850	24000	24000	24000	24000	1598
303	20241126	153400	468376850	24000	24000	24000	24000	0
304	20241126	153300	468376850	24000	24000	24000	24000	0
305	20241126	153200	468376850	24000	24000	24000	24000	0
306	20241126	153100	468376850	24000	24000	24000	24000	0
307	20241126	153000	468376850	24000	24000	24000	24000	1598
308	20241126	152900	430024850	23900	23900	23900	23900	0
309	20241126	152800	430024850	23900	23900	23900	23900	0
310	20241126	152700	430024850	23900	23900	23900	23900	0
311	20241126	152600	430024850	23900	23900	23900	23900	0
312	20241126	152500	430024850	23900	23900	23900	23900	0
313	20241126	152400	430024850	23900	23900	23900	23900	0
314	20241126	152300	430024850	23900	23900	23900	23900	0
315	20241126	152200	430024850	23900	23900	23900	23900	0
316	20241126	152100	430024850	23900	23900	23900	23900	0
317	20241126	152000	430024850	23900	23900	23900	23900	0
318	20241126	151900	430024850	23900	23800	23900	23800	169
319	20241126	151800	425989200	23900	23900	23900	23900	0
320	20241126	151700	425989200	23900	23900	23900	23900	50
321	20241126	151600	424794200	23800	23800	23800	23800	0
322	20241126	151500	424794200	23800	23900	23900	23800	40
323	20241126	151400	423840200	23900	23900	23900	23900	399
324	20241126	151300	414304100	23900	23900	23900	23900	0
325	20241126	151200	414304100	23900	23900	23900	23900	31
326	20241126	151100	413563200	23900	23900	23900	23900	0
327	20241126	151000	413563200	23900	23900	23900	23900	0
328	20241126	150900	413563200	23900	23900	23900	23900	23
329	20241126	150800	413013500	23900	23900	23900	23900	12
330	20241126	150700	412726700	24000	24000	24000	24000	0
331	20241126	150600	412726700	24000	23850	24000	23850	201
332	20241126	150500	407909650	23850	23850	23850	23850	0
333	20241126	150400	407909650	23850	23850	23850	23850	0
334	20241126	150300	407909650	23850	23850	23850	23850	0
335	20241126	150200	407909650	23850	23850	23850	23850	0
336	20241126	150100	407909650	23850	23850	23850	23850	0
337	20241126	150000	407909650	23850	23850	23850	23850	0
338	20241126	145900	407909650	23850	23850	23850	23850	0
339	20241126	145800	407909650	23850	23850	23850	23850	0
340	20241126	145700	407909650	23850	23850	23950	23850	101
341	20241126	145600	405494400	23850	23800	23850	23800	27
342	20241126	145500	404851650	23750	23750	23750	23750	50
343	20241126	145400	403664150	23750	23800	23950	23700	790
344	20241126	145300	384891800	23650	23600	23650	23550	23
345	20241126	145200	384348450	23550	23500	23550	23500	370
346	20241126	145100	375648600	23350	23500	23550	23350	2126
347	20241126	145000	325891700	23550	23500	23550	23450	609
348	20241126	144900	311574300	23800	23800	23800	23800	0
349	20241126	144800	311574300	23800	23800	23800	23800	0
350	20241126	144700	311574300	23800	23600	23800	23600	300
351	20241126	144600	304470650	23600	23600	23600	23600	0
352	20241126	144500	304470650	23600	23700	23700	23500	1156
353	20241126	144400	277237000	23750	23750	23750	23750	0
354	20241126	144300	277237000	23750	23750	23750	23750	0
355	20241126	144200	277237000	23750	23750	23750	23750	0
356	20241126	144100	277237000	23750	23750	23750	23750	15
357	20241126	144000	276880750	23600	23700	23700	23600	145
358	20241126	143900	273448500	23800	23800	23850	23650	314
359	20241126	143800	265976250	23800	23800	23800	23800	0
360	20241126	143700	265976250	23800	23800	23800	23800	0
361	20241126	143600	265976250	23800	23800	23800	23800	70
362	20241126	143500	264310250	23600	23600	23600	23600	0
363	20241126	143400	264310250	23600	23600	23600	23600	0
364	20241126	143300	264310250	23600	23600	23600	23600	0
365	20241126	143200	264310250	23600	23600	23600	23600	0
366	20241126	143100	264310250	23600	23600	23600	23600	0
367	20241126	143000	264310250	23600	23600	23600	23600	0
368	20241126	142900	264310250	23600	23600	23600	23600	0
369	20241126	142800	264310250	23600	23600	23600	23600	0
370	20241126	142700	264310250	23600	23600	23600	23600	0
371	20241126	142600	264310250	23600	23600	23600	23600	0
372	20241126	142500	264310250	23600	23600	23600	23600	0
373	20241126	142400	264310250	23600	23550	23600	23550	100
374	20241126	142300	261952750	23550	23550	23550	23550	2
375	20241126	142200	261905650	23550	23550	23550	23550	0
376	20241126	142100	261905650	23550	23550	23550	23550	0
377	20241126	142000	261905650	23550	23550	23550	23550	0
378	20241126	141900	261905650	23550	23550	23550	23550	0
379	20241126	141800	261905650	23550	23550	23550	23550	0
380	20241126	141700	261905650	23550	23550	23550	23550	0
381	20241126	141600	261905650	23550	23550	23550	23550	0
382	20241126	141500	261905650	23550	23550	23550	23550	51
383	20241126	141400	260704600	23550	23550	23550	23550	0
384	20241126	141300	260704600	23550	23550	23550	23550	0
385	20241126	141200	260704600	23550	23550	23550	23550	23
386	20241126	141100	260162950	23550	23550	23550	23550	23
387	20241126	141000	259621300	23600	23600	23600	23600	0
388	20241126	140900	259621300	23600	23600	23600	23600	0
389	20241126	140800	259621300	23600	23600	23600	23600	5
390	20241126	140700	259503300	23550	23550	23550	23550	9
391	20241126	140600	259291350	23600	23600	23600	23600	0
392	20241126	140500	259291350	23600	23600	23600	23600	0
393	20241126	140400	259291350	23600	23600	23600	23600	0
394	20241126	140300	259291350	23600	23600	23600	23600	0
395	20241126	140200	259291350	23600	23600	23600	23600	1
396	20241126	140100	259267750	23500	23500	23500	23500	0
397	20241126	140000	259267750	23500	23500	23500	23500	0
398	20241126	135900	259267750	23500	23500	23500	23500	0
399	20241126	135800	259267750	23500	23500	23500	23500	0
400	20241126	135700	259267750	23500	23600	23600	23500	280
401	20241126	135600	252669850	23500	23500	23500	23500	0
402	20241126	135500	252669850	23500	23500	23500	23500	0
403	20241126	135400	252669850	23500	23500	23500	23500	0
404	20241126	135300	252669850	23500	23500	23500	23500	0
405	20241126	135200	252669850	23500	23500	23500	23500	0
406	20241126	135100	252669850	23500	23500	23500	23500	0
407	20241126	135000	252669850	23500	23500	23500	23500	0
408	20241126	134900	252669850	23500	23500	23500	23500	0
409	20241126	134800	252669850	23500	23500	23500	23500	0
410	20241126	134700	252669850	23500	23500	23500	23500	0
411	20241126	134600	252669850	23500	23500	23500	23500	0
412	20241126	134500	252669850	23500	23500	23500	23500	0
413	20241126	134400	252669850	23500	23500	23500	23500	0
414	20241126	134300	252669850	23500	23500	23500	23500	0
415	20241126	134200	252669850	23500	23500	23500	23500	0
416	20241126	134100	252669850	23500	23500	23500	23500	0
417	20241126	134000	252669850	23500	23500	23500	23500	0
418	20241126	133900	252669850	23500	23500	23500	23500	0
419	20241126	133800	252669850	23500	23500	23500	23500	0
420	20241126	133700	252669850	23500	23500	23500	23500	1
421	20241126	133600	252646350	23550	23550	23550	23550	0
422	20241126	133500	252646350	23550	23650	23650	23550	199
423	20241126	133400	247949900	23500	23650	23650	23500	210
424	20241126	133300	242994900	23600	23600	23600	23600	79
425	20241126	133200	241130500	23600	23600	23600	23600	0
426	20241126	133100	241130500	23600	23600	23600	23600	0
427	20241126	133000	241130500	23600	23600	23600	23600	0
428	20241126	132900	241130500	23600	23600	23600	23600	68
429	20241126	132800	239525700	23650	23650	23650	23650	0
430	20241126	132700	239525700	23650	23650	23650	23650	23
431	20241126	132600	238981750	23650	23800	23800	23650	96
432	20241126	132500	236703850	23700	23700	23700	23700	0
433	20241126	132400	236703850	23700	23700	23700	23700	0
434	20241126	132300	236703850	23700	23700	23700	23700	0
435	20241126	132200	236703850	23700	23700	23700	23700	0
436	20241126	132100	236703850	23700	23700	23700	23700	0
437	20241126	132000	236703850	23700	23700	23700	23700	1
438	20241126	131900	236680150	23600	23550	23600	23550	93
439	20241126	131800	234486500	23600	23650	23650	23600	69
440	20241126	131700	232856800	23700	23700	23700	23700	0
441	20241126	131600	232856800	23700	23700	23700	23700	0
442	20241126	131500	232856800	23700	23700	23700	23700	0
443	20241126	131400	232856800	23700	23700	23700	23700	0
444	20241126	131300	232856800	23700	23700	23700	23700	0
445	20241126	131200	232856800	23700	23700	23700	23700	0
446	20241126	131100	232856800	23700	23700	23700	23700	0
447	20241126	131000	232856800	23700	23700	23700	23700	0
448	20241126	130900	232856800	23700	23650	23700	23650	113
449	20241126	130800	230183950	23700	23750	23750	23700	302
450	20241126	130700	223012350	23750	23800	23800	23750	313
451	20241126	130600	215563600	23800	23800	23800	23800	11
452	20241126	130500	215301800	23800	23800	23800	23800	0
453	20241126	130400	215301800	23800	23800	23800	23800	1
454	20241126	130300	215278000	23750	23750	23750	23750	54
455	20241126	130200	213995500	23800	23800	23800	23800	0
456	20241126	130100	213995500	23800	23800	23800	23800	1
457	20241126	130000	213971700	23650	23650	23650	23650	0
458	20241126	125900	213971700	23650	23650	23650	23650	0
459	20241126	125800	213971700	23650	23650	23650	23650	0
460	20241126	125700	213971700	23650	23650	23650	23650	0
461	20241126	125600	213971700	23650	23650	23650	23650	0
462	20241126	125500	213971700	23650	23650	23650	23650	147
463	20241126	125400	210495150	23550	23550	23550	23550	0
464	20241126	125300	210495150	23550	23550	23550	23550	0
465	20241126	125200	210495150	23550	23550	23550	23550	0
466	20241126	125100	210495150	23550	23550	23550	23550	0
467	20241126	125000	210495150	23550	23550	23550	23550	1
468	20241126	124900	210471600	23550	23550	23550	23550	0
469	20241126	124800	210471600	23550	23550	23550	23550	330
470	20241126	124700	202700100	23500	23500	23500	23500	77
471	20241126	124600	200890600	23500	23500	23500	23500	53
472	20241126	124500	199645100	23550	23550	23550	23550	0
473	20241126	124400	199645100	23550	23550	23550	23550	0
474	20241126	124300	199645100	23550	23550	23550	23550	0
475	20241126	124200	199645100	23550	23550	23550	23550	0
476	20241126	124100	199645100	23550	23550	23550	23550	0
477	20241126	124000	199645100	23550	23550	23550	23550	0
478	20241126	123900	199645100	23550	23550	23550	23550	0
479	20241126	123800	199645100	23550	23550	23550	23550	0
480	20241126	123700	199645100	23550	23550	23550	23550	0
481	20241126	123600	199645100	23550	23550	23550	23550	0
482	20241126	123500	199645100	23550	23550	23550	23550	0
483	20241126	123400	199645100	23550	23550	23550	23550	0
484	20241126	123300	199645100	23550	23550	23550	23550	0
485	20241126	123200	199645100	23550	23550	23550	23550	0
486	20241126	123100	199645100	23550	23550	23550	23550	0
487	20241126	123000	199645100	23550	23550	23550	23550	0
488	20241126	122900	199645100	23550	23550	23550	23550	0
489	20241126	122800	199645100	23550	23550	23550	23550	0
490	20241126	122700	199645100	23550	23550	23550	23550	0
491	20241126	122600	199645100	23550	23550	23550	23550	0
492	20241126	122500	199645100	23550	23550	23550	23550	0
493	20241126	122400	199645100	23550	23550	23550	23550	1
494	20241126	122300	199621550	23550	23550	23550	23550	0
495	20241126	122200	199621550	23550	23550	23550	23550	0
496	20241126	122100	199621550	23550	23550	23550	23550	0
497	20241126	122000	199621550	23550	23550	23550	23550	0
498	20241126	121900	199621550	23550	23550	23550	23550	0
499	20241126	121800	199621550	23550	23550	23550	23550	0
500	20241126	121700	199621550	23550	23550	23550	23550	0
501	20241126	121600	199621550	23550	23550	23550	23550	80
502	20241126	121500	197737550	23600	23600	23600	23600	0
503	20241126	121400	197737550	23600	23600	23600	23600	0
504	20241126	121300	197737550	23600	23600	23600	23600	0
505	20241126	121200	197737550	23600	23600	23600	23600	0
506	20241126	121100	197737550	23600	23600	23600	23600	0
507	20241126	121000	197737550	23600	23600	23600	23600	0
508	20241126	120900	197737550	23600	23600	23600	23600	0
509	20241126	120800	197737550	23600	23600	23600	23600	47
510	20241126	120700	196628350	23650	23650	23650	23650	0
511	20241126	120600	196628350	23650	23650	23650	23650	0
512	20241126	120500	196628350	23650	23650	23650	23650	0
513	20241126	120400	196628350	23650	23650	23650	23650	0
514	20241126	120300	196628350	23650	23650	23650	23650	0
515	20241126	120200	196628350	23650	23650	23650	23650	0
516	20241126	120100	196628350	23650	23650	23650	23650	0
517	20241126	120000	196628350	23650	23650	23650	23650	0
518	20241126	115900	196628350	23650	23650	23650	23650	0
519	20241126	115800	196628350	23650	23650	23650	23650	0
520	20241126	115700	196628350	23650	23650	23650	23650	0
521	20241126	115600	196628350	23650	23650	23650	23650	0
522	20241126	115500	196628350	23650	23650	23650	23650	0
523	20241126	115400	196628350	23650	23650	23650	23650	0
524	20241126	115300	196628350	23650	23650	23650	23650	0
525	20241126	115200	196628350	23650	23650	23650	23650	0
526	20241126	115100	196628350	23650	23700	23700	23650	28
527	20241126	115000	195965750	23800	23800	23800	23800	0
528	20241126	114900	195965750	23800	23800	23800	23800	0
529	20241126	114800	195965750	23800	23800	23800	23800	0
530	20241126	114700	195965750	23800	23800	23800	23800	0
531	20241126	114600	195965750	23800	23800	23800	23800	0
532	20241126	114500	195965750	23800	23800	23800	23800	0
533	20241126	114400	195965750	23800	23800	23800	23800	0
534	20241126	114300	195965750	23800	23800	23800	23800	10
535	20241126	114200	195727750	23750	23750	23750	23750	0
536	20241126	114100	195727750	23750	23750	23750	23750	0
537	20241126	114000	195727750	23750	23750	23750	23750	212
538	20241126	113900	190692750	23800	23800	23800	23800	0
539	20241126	113800	190692750	23800	23800	23800	23800	0
540	20241126	113700	190692750	23800	23800	23800	23800	0
541	20241126	113600	190692750	23800	23800	23800	23800	0
542	20241126	113500	190692750	23800	23800	23800	23800	0
543	20241126	113400	190692750	23800	23800	23800	23800	0
544	20241126	113300	190692750	23800	23800	23800	23800	0
545	20241126	113200	190692750	23800	23800	23800	23800	0
546	20241126	113100	190692750	23800	23800	23800	23800	42
547	20241126	113000	189693150	23800	23800	23800	23800	0
548	20241126	112900	189693150	23800	23800	23800	23800	0
549	20241126	112800	189693150	23800	23800	23800	23800	0
550	20241126	112700	189693150	23800	23800	23800	23800	0
551	20241126	112600	189693150	23800	23800	23800	23800	0
552	20241126	112500	189693150	23800	23800	23800	23800	10
553	20241126	112400	189455150	23800	23800	23800	23800	0
554	20241126	112300	189455150	23800	23800	23800	23800	0
555	20241126	112200	189455150	23800	23800	23800	23800	0
556	20241126	112100	189455150	23800	23800	23800	23800	10
557	20241126	112000	189217150	23800	23750	23800	23750	9
558	20241126	111900	189003350	23750	23750	23750	23750	0
559	20241126	111800	189003350	23750	23750	23750	23750	0
560	20241126	111700	189003350	23750	23800	23800	23750	61
561	20241126	111600	187552750	23800	23800	23800	23800	0
562	20241126	111500	187552750	23800	23800	23800	23800	44
563	20241126	111400	186505550	23850	23850	23850	23850	0
564	20241126	111300	186505550	23850	23850	23850	23850	0
565	20241126	111200	186505550	23850	23850	23850	23850	0
566	20241126	111100	186505550	23850	23850	23850	23850	0
567	20241126	111000	186505550	23850	23850	23850	23850	0
568	20241126	110900	186505550	23850	23850	23850	23850	0
569	20241126	110800	186505550	23850	23850	23850	23850	0
570	20241126	110700	186505550	23850	23850	23850	23850	5
571	20241126	110600	186386300	23850	23900	23900	23850	364
572	20241126	110500	177697350	24050	24050	24050	24050	0
573	20241126	110400	177697350	24050	24050	24050	24050	0
574	20241126	110300	177697350	24050	24050	24050	24050	0
575	20241126	110200	177697350	24050	24050	24050	24050	0
576	20241126	110100	177697350	24050	24050	24050	24050	0
577	20241126	110000	177697350	24050	24050	24050	24050	0
578	20241126	105900	177697350	24050	24050	24050	24050	0
579	20241126	105800	177697350	24050	24050	24050	24050	0
580	20241126	105700	177697350	24050	24050	24050	24050	0
581	20241126	105600	177697350	24050	24050	24050	24050	0
582	20241126	105500	177697350	24050	24050	24050	24050	0
583	20241126	105400	177697350	24050	24050	24050	24050	0
584	20241126	105300	177697350	24050	24050	24050	24050	0
585	20241126	105200	177697350	24050	24050	24050	24050	0
586	20241126	105100	177697350	24050	24050	24050	24050	0
587	20241126	105000	177697350	24050	24050	24050	24050	0
588	20241126	104900	177697350	24050	24050	24050	24050	0
589	20241126	104800	177697350	24050	24050	24050	24050	0
590	20241126	104700	177697350	24050	24050	24050	24050	0
591	20241126	104600	177697350	24050	24050	24050	24050	0
592	20241126	104500	177697350	24050	24050	24050	24050	0
593	20241126	104400	177697350	24050	24050	24050	24050	0
594	20241126	104300	177697350	24050	24050	24050	24050	0
595	20241126	104200	177697350	24050	24050	24050	24050	0
596	20241126	104100	177697350	24050	24050	24050	24050	0
597	20241126	104000	177697350	24050	24050	24050	24050	0
598	20241126	103900	177697350	24050	24050	24050	24050	0
599	20241126	103800	177697350	24050	24050	24050	24050	0
600	20241126	103700	177697350	24050	24050	24050	24050	0
601	20241126	103600	177697350	24050	24050	24050	24050	0
602	20241126	103500	177697350	24050	24050	24050	24050	1
603	20241126	103400	177673300	24050	23900	24050	23900	201
604	20241126	103300	172869250	24050	23900	24050	23900	2
605	20241126	103200	172821300	23850	23850	23850	23850	300
606	20241126	103100	165666300	23850	23850	23850	23850	0
607	20241126	103000	165666300	23850	23850	23850	23850	0
608	20241126	102900	165666300	23850	23850	23850	23850	60
609	20241126	102800	164235300	23850	23850	23850	23850	80
610	20241126	102700	162327300	23850	23850	23850	23850	0
611	20241126	102600	162327300	23850	23850	23850	23850	0
612	20241126	102500	162327300	23850	23850	23850	23850	0
613	20241126	102400	162327300	23850	23850	23850	23850	0
614	20241126	102300	162327300	23850	23850	23850	23850	199
615	20241126	102200	157581150	23900	23900	23900	23900	0
616	20241126	102100	157581150	23900	23900	23900	23900	0
617	20241126	102000	157581150	23900	23900	23900	23900	1
618	20241126	101900	157557250	23850	23800	23850	23800	423
619	20241126	101800	147479850	23750	23750	23750	23750	0
620	20241126	101700	147479850	23750	23800	23850	23750	737
621	20241126	101600	129930200	23850	23850	23850	23850	60
622	20241126	101500	128499200	23800	23800	23800	23800	0
623	20241126	101400	128499200	23800	23800	23800	23800	62
624	20241126	101300	127023600	23800	23800	23800	23800	0
625	20241126	101200	127023600	23800	23800	23800	23800	0
626	20241126	101100	127023600	23800	23800	23800	23800	100
627	20241126	101000	124643600	23800	23800	23800	23800	0
628	20241126	100900	124643600	23800	23800	23800	23800	0
629	20241126	100800	124643600	23800	23800	23800	23800	1
630	20241126	100700	124619800	23750	23750	23750	23750	1
631	20241126	100600	124596050	23800	23800	23800	23800	0
632	20241126	100500	124596050	23800	23800	23800	23800	1
633	20241126	100400	124572250	23650	23800	23800	23650	500
634	20241126	100300	112724700	23850	23850	23850	23850	21
635	20241126	100200	112223850	23900	23800	23900	23800	412
636	20241126	100100	102397050	23850	23850	23850	23850	200
637	20241126	100000	97627050	23800	23950	23950	23800	610
638	20241126	095900	83038700	24100	24100	24100	24100	0
639	20241126	095800	83038700	24100	24100	24100	24100	0
640	20241126	095700	83038700	24100	24100	24100	24100	0
641	20241126	095600	83038700	24100	24100	24100	24100	1
642	20241126	095500	83014600	24100	24100	24100	24100	0
643	20241126	095400	83014600	24100	24100	24100	24000	67
644	20241126	095300	81401500	24000	23850	24000	23850	626
645	20241126	095200	66381000	23950	23900	23950	23900	112
646	20241126	095100	63698650	23800	23800	23800	23800	0
647	20241126	095000	63698650	23800	23800	23800	23800	0
648	20241126	094900	63698650	23800	23800	23800	23800	0
649	20241126	094800	63698650	23800	23800	23800	23800	40
650	20241126	094700	62746650	23900	23900	23900	23900	0
651	20241126	094600	62746650	23900	23900	23900	23900	40
652	20241126	094500	61790650	23900	23900	23900	23900	0
653	20241126	094400	61790650	23900	23950	23950	23900	2
654	20241126	094300	61742800	23900	23900	23900	23900	0
655	20241126	094200	61742800	23900	23900	23900	23900	58
656	20241126	094100	60356600	23900	23900	23900	23900	1
657	20241126	094000	60332700	23750	23800	23800	23750	542
658	20241126	093900	47435850	23750	23750	23750	23750	0
659	20241126	093800	47435850	23750	23750	23750	23750	0
660	20241126	093700	47435850	23750	23750	23750	23750	0
661	20241126	093600	47435850	23750	23750	23750	23750	0
662	20241126	093500	47435850	23750	23750	23750	23750	33
663	20241126	093400	46652100	23750	23750	23750	23750	0
664	20241126	093300	46652100	23750	23750	23750	23750	0
665	20241126	093200	46652100	23750	23750	23750	23750	0
666	20241126	093100	46652100	23750	23750	23750	23750	0
667	20241126	093000	46652100	23750	23750	23750	23750	0
668	20241126	092900	46652100	23750	23750	23750	23750	0
669	20241126	092800	46652100	23750	23750	23750	23750	23
670	20241126	092700	46105850	23750	23750	23750	23750	88
671	20241126	092600	44015850	23800	23800	23800	23800	79
672	20241126	092500	42135650	23800	23800	23800	23800	47
673	20241126	092400	41017050	23900	23900	23900	23900	0
674	20241126	092300	41017050	23900	23900	23900	23900	0
675	20241126	092200	41017050	23900	23900	23900	23900	0
676	20241126	092100	41017050	23900	23900	23900	23800	165
677	20241126	092000	37075850	23800	23800	23800	23800	2
678	20241126	091900	37028250	23800	23800	23800	23800	42
679	20241126	091800	36028650	23800	23750	23800	23750	64
680	20241126	091700	34506650	23750	23700	23750	23700	44
681	20241126	091600	33463750	23650	23650	23650	23650	109
682	20241126	091500	30885900	23600	23700	23700	23600	111
683	20241126	091400	28261050	23650	23650	23650	23650	0
684	20241126	091300	28261050	23650	23650	23650	23650	0
685	20241126	091200	28261050	23650	23650	23650	23650	142
686	20241126	091100	24902750	23650	23650	23650	23650	44
687	20241126	091000	23862150	23800	23800	23800	23800	269
688	20241126	090900	17459950	23600	23550	23600	23550	60
689	20241126	090800	16045350	23550	23450	23550	23450	85
690	20241126	090700	14045800	23450	23450	23450	23450	0
691	20241126	090600	14045800	23450	23400	23450	23400	81
692	20241126	090500	12150050	23450	23550	23550	23450	217
693	20241126	090400	7059000	23600	23600	23700	23600	70
694	20241126	090300	5406750	23600	23450	23600	23450	24
695	20241126	090200	4843800	23400	23400	23400	23400	0
696	20241126	090100	4843800	23400	23400	23400	23400	1
697	20241126	090000	4820400	23400	23400	23400	23400	206