KissMeData/248170/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204600	478944400	26650	26650	26650	26650	460
3	20231117	204500	478944400	26650	26650	26650	26650	0
4	20231117	204400	478944400	26650	26650	26650	26650	0
5	20231117	204300	478944400	26650	26650	26650	26650	0
6	20231117	204200	478944400	26650	26650	26650	26650	0
7	20231117	204100	478944400	26650	26650	26650	26650	0
8	20231117	204000	478944400	26650	26650	26650	26650	0
9	20231117	203900	478944400	26650	26650	26650	26650	0
10	20231117	203800	478944400	26650	26650	26650	26650	0
11	20231117	203700	478944400	26650	26650	26650	26650	0
12	20231117	203600	478944400	26650	26650	26650	26650	0
13	20231117	203500	478944400	26650	26650	26650	26650	0
14	20231117	203400	478944400	26650	26650	26650	26650	0
15	20231117	203300	478944400	26650	26650	26650	26650	0
16	20231117	203200	478944400	26650	26650	26650	26650	0
17	20231117	203100	478944400	26650	26650	26650	26650	0
18	20231117	203000	478944400	26650	26650	26650	26650	0
19	20231117	202900	478944400	26650	26650	26650	26650	0
20	20231117	202800	478944400	26650	26650	26650	26650	0
21	20231117	202700	478944400	26650	26650	26650	26650	0
22	20231117	202600	478944400	26650	26650	26650	26650	0
23	20231117	202500	478944400	26650	26650	26650	26650	0
24	20231117	202400	478944400	26650	26650	26650	26650	0
25	20231117	202300	478944400	26650	26650	26650	26650	0
26	20231117	202200	478944400	26650	26650	26650	26650	0
27	20231117	202100	478944400	26650	26650	26650	26650	0
28	20231117	202000	478944400	26650	26650	26650	26650	0
29	20231117	201900	478944400	26650	26650	26650	26650	0
30	20231117	201800	478944400	26650	26650	26650	26650	0
31	20231117	201700	478944400	26650	26650	26650	26650	0
32	20231117	201600	478944400	26650	26650	26650	26650	460
33	20231117	201500	478944400	26650	26650	26650	26650	0
34	20231117	201400	478944400	26650	26650	26650	26650	0
35	20231117	201300	478944400	26650	26650	26650	26650	0
36	20231117	201200	478944400	26650	26650	26650	26650	0
37	20231117	201100	478944400	26650	26650	26650	26650	0
38	20231117	201000	478944400	26650	26650	26650	26650	0
39	20231117	200900	478944400	26650	26650	26650	26650	0
40	20231117	200800	478944400	26650	26650	26650	26650	0
41	20231117	200700	478944400	26650	26650	26650	26650	0
42	20231117	200600	478944400	26650	26650	26650	26650	0
43	20231117	200500	478944400	26650	26650	26650	26650	0
44	20231117	200400	478944400	26650	26650	26650	26650	0
45	20231117	200300	478944400	26650	26650	26650	26650	0
46	20231117	200200	478944400	26650	26650	26650	26650	0
47	20231117	200100	478944400	26650	26650	26650	26650	0
48	20231117	200000	478944400	26650	26650	26650	26650	0
49	20231117	195900	478944400	26650	26650	26650	26650	0
50	20231117	195800	478944400	26650	26650	26650	26650	0
51	20231117	195700	478944400	26650	26650	26650	26650	0
52	20231117	195600	478944400	26650	26650	26650	26650	0
53	20231117	195500	478944400	26650	26650	26650	26650	0
54	20231117	195400	478944400	26650	26650	26650	26650	0
55	20231117	195300	478944400	26650	26650	26650	26650	0
56	20231117	195200	478944400	26650	26650	26650	26650	0
57	20231117	195100	478944400	26650	26650	26650	26650	0
58	20231117	195000	478944400	26650	26650	26650	26650	0
59	20231117	194900	478944400	26650	26650	26650	26650	0
60	20231117	194800	478944400	26650	26650	26650	26650	0
61	20231117	194700	478944400	26650	26650	26650	26650	0
62	20231117	194600	478944400	26650	26650	26650	26650	460
63	20231117	194500	478944400	26650	26650	26650	26650	0
64	20231117	194400	478944400	26650	26650	26650	26650	0
65	20231117	194300	478944400	26650	26650	26650	26650	0
66	20231117	194200	478944400	26650	26650	26650	26650	0
67	20231117	194100	478944400	26650	26650	26650	26650	0
68	20231117	194000	478944400	26650	26650	26650	26650	0
69	20231117	193900	478944400	26650	26650	26650	26650	0
70	20231117	193800	478944400	26650	26650	26650	26650	0
71	20231117	193700	478944400	26650	26650	26650	26650	0
72	20231117	193600	478944400	26650	26650	26650	26650	0
73	20231117	193500	478944400	26650	26650	26650	26650	0
74	20231117	193400	478944400	26650	26650	26650	26650	0
75	20231117	193300	478944400	26650	26650	26650	26650	0
76	20231117	193200	478944400	26650	26650	26650	26650	0
77	20231117	193100	478944400	26650	26650	26650	26650	0
78	20231117	193000	478944400	26650	26650	26650	26650	0
79	20231117	192900	478944400	26650	26650	26650	26650	0
80	20231117	192800	478944400	26650	26650	26650	26650	0
81	20231117	192700	478944400	26650	26650	26650	26650	0
82	20231117	192600	478944400	26650	26650	26650	26650	0
83	20231117	192500	478944400	26650	26650	26650	26650	0
84	20231117	192400	478944400	26650	26650	26650	26650	0
85	20231117	192300	478944400	26650	26650	26650	26650	0
86	20231117	192200	478944400	26650	26650	26650	26650	0
87	20231117	192100	478944400	26650	26650	26650	26650	0
88	20231117	192000	478944400	26650	26650	26650	26650	0
89	20231117	191900	478944400	26650	26650	26650	26650	0
90	20231117	191800	478944400	26650	26650	26650	26650	0
91	20231117	191700	478944400	26650	26650	26650	26650	0
92	20231117	191600	478944400	26650	26650	26650	26650	460
93	20231117	191500	478944400	26650	26650	26650	26650	0
94	20231117	191400	478944400	26650	26650	26650	26650	0
95	20231117	191300	478944400	26650	26650	26650	26650	0
96	20231117	191200	478944400	26650	26650	26650	26650	0
97	20231117	191100	478944400	26650	26650	26650	26650	0
98	20231117	191000	478944400	26650	26650	26650	26650	0
99	20231117	190900	478944400	26650	26650	26650	26650	0
100	20231117	190800	478944400	26650	26650	26650	26650	0
101	20231117	190700	478944400	26650	26650	26650	26650	0
102	20231117	190600	478944400	26650	26650	26650	26650	0
103	20231117	190500	478944400	26650	26650	26650	26650	0
104	20231117	190400	478944400	26650	26650	26650	26650	0
105	20231117	190300	478944400	26650	26650	26650	26650	0
106	20231117	190200	478944400	26650	26650	26650	26650	0
107	20231117	190100	478944400	26650	26650	26650	26650	0
108	20231117	190000	478944400	26650	26650	26650	26650	0
109	20231117	185900	478944400	26650	26650	26650	26650	0
110	20231117	185800	478944400	26650	26650	26650	26650	0
111	20231117	185700	478944400	26650	26650	26650	26650	0
112	20231117	185600	478944400	26650	26650	26650	26650	0
113	20231117	185500	478944400	26650	26650	26650	26650	0
114	20231117	185400	478944400	26650	26650	26650	26650	0
115	20231117	185300	478944400	26650	26650	26650	26650	0
116	20231117	185200	478944400	26650	26650	26650	26650	0
117	20231117	185100	478944400	26650	26650	26650	26650	0
118	20231117	185000	478944400	26650	26650	26650	26650	0
119	20231117	184900	478944400	26650	26650	26650	26650	0
120	20231117	184800	478944400	26650	26650	26650	26650	0
121	20231117	184700	478944400	26650	26650	26650	26650	0
122	20231117	184600	478944400	26650	26650	26650	26650	460
123	20231117	184500	478944400	26650	26650	26650	26650	0
124	20231117	184400	478944400	26650	26650	26650	26650	0
125	20231117	184300	478944400	26650	26650	26650	26650	0
126	20231117	184200	478944400	26650	26650	26650	26650	0
127	20231117	184100	478944400	26650	26650	26650	26650	0
128	20231117	184000	478944400	26650	26650	26650	26650	0
129	20231117	183900	478944400	26650	26650	26650	26650	0
130	20231117	183800	478944400	26650	26650	26650	26650	0
131	20231117	183700	478944400	26650	26650	26650	26650	0
132	20231117	183600	478944400	26650	26650	26650	26650	0
133	20231117	183500	478944400	26650	26650	26650	26650	0
134	20231117	183400	478944400	26650	26650	26650	26650	0
135	20231117	183300	478944400	26650	26650	26650	26650	0
136	20231117	183200	478944400	26650	26650	26650	26650	0
137	20231117	183100	478944400	26650	26650	26650	26650	0
138	20231117	183000	478944400	26650	26650	26650	26650	0
139	20231117	182900	478944400	26650	26650	26650	26650	0
140	20231117	182800	478944400	26650	26650	26650	26650	0
141	20231117	182700	478944400	26650	26650	26650	26650	0
142	20231117	182600	478944400	26650	26650	26650	26650	0
143	20231117	182500	478944400	26650	26650	26650	26650	0
144	20231117	182400	478944400	26650	26650	26650	26650	0
145	20231117	182300	478944400	26650	26650	26650	26650	0
146	20231117	182200	478944400	26650	26650	26650	26650	0
147	20231117	182100	478944400	26650	26650	26650	26650	0
148	20231117	182000	478944400	26650	26650	26650	26650	0
149	20231117	181900	478944400	26650	26650	26650	26650	0
150	20231117	181800	478944400	26650	26650	26650	26650	0
151	20231117	181700	478944400	26650	26650	26650	26650	0
152	20231117	181600	478944400	26650	26650	26650	26650	460
153	20231117	181500	478944400	26650	26650	26650	26650	0
154	20231117	181400	478944400	26650	26650	26650	26650	0
155	20231117	181300	478944400	26650	26650	26650	26650	0
156	20231117	181200	478944400	26650	26650	26650	26650	0
157	20231117	181100	478944400	26650	26650	26650	26650	0
158	20231117	181000	478944400	26650	26650	26650	26650	0
159	20231117	180900	478944400	26650	26650	26650	26650	0
160	20231117	180800	478944400	26650	26650	26650	26650	0
161	20231117	180700	478944400	26650	26650	26650	26650	0
162	20231117	180600	478944400	26650	26650	26650	26650	0
163	20231117	180500	478944400	26650	26650	26650	26650	0
164	20231117	180400	478944400	26650	26650	26650	26650	0
165	20231117	180300	478944400	26650	26650	26650	26650	0
166	20231117	180200	478944400	26650	26650	26650	26650	0
167	20231117	180100	478944400	26650	26650	26650	26650	0
168	20231117	180000	478944400	26650	26650	26650	26650	0
169	20231117	175900	478944400	26650	26650	26650	26650	0
170	20231117	175800	478944400	26650	26650	26650	26650	0
171	20231117	175700	478944400	26650	26650	26650	26650	0
172	20231117	175600	478944400	26650	26650	26650	26650	0
173	20231117	175500	478944400	26650	26650	26650	26650	0
174	20231117	175400	478944400	26650	26650	26650	26650	0
175	20231117	175300	478944400	26650	26650	26650	26650	0
176	20231117	175200	478944400	26650	26650	26650	26650	0
177	20231117	175100	478944400	26650	26650	26650	26650	0
178	20231117	175000	478944400	26650	26650	26650	26650	0
179	20231117	174900	478944400	26650	26650	26650	26650	0
180	20231117	174800	478944400	26650	26650	26650	26650	0
181	20231117	174700	478944400	26650	26650	26650	26650	0
182	20231117	174600	478944400	26650	26650	26650	26650	460
183	20231117	174500	478944400	26650	26650	26650	26650	0
184	20231117	174400	478944400	26650	26650	26650	26650	0
185	20231117	174300	478944400	26650	26650	26650	26650	0
186	20231117	174200	478944400	26650	26650	26650	26650	0
187	20231117	174100	478944400	26650	26650	26650	26650	0
188	20231117	174000	478944400	26650	26650	26650	26650	0
189	20231117	173900	478944400	26650	26650	26650	26650	0
190	20231117	173800	478944400	26650	26650	26650	26650	0
191	20231117	173700	478944400	26650	26650	26650	26650	0
192	20231117	173600	478944400	26650	26650	26650	26650	0
193	20231117	173500	478944400	26650	26650	26650	26650	0
194	20231117	173400	478944400	26650	26650	26650	26650	0
195	20231117	173300	478944400	26650	26650	26650	26650	0
196	20231117	173200	478944400	26650	26650	26650	26650	0
197	20231117	173100	478944400	26650	26650	26650	26650	0
198	20231117	173000	478944400	26650	26650	26650	26650	0
199	20231117	172900	478944400	26650	26650	26650	26650	0
200	20231117	172800	478944400	26650	26650	26650	26650	0
201	20231117	172700	478944400	26650	26650	26650	26650	0
202	20231117	172600	478944400	26650	26650	26650	26650	0
203	20231117	172500	478944400	26650	26650	26650	26650	0
204	20231117	172400	478944400	26650	26650	26650	26650	0
205	20231117	172300	478944400	26650	26650	26650	26650	0
206	20231117	172200	478944400	26650	26650	26650	26650	0
207	20231117	172100	478944400	26650	26650	26650	26650	0
208	20231117	172000	478944400	26650	26650	26650	26650	0
209	20231117	171900	478944400	26650	26650	26650	26650	0
210	20231117	171800	478944400	26650	26650	26650	26650	0
211	20231117	171700	478944400	26650	26650	26650	26650	0
212	20231117	171600	478944400	26650	26650	26650	26650	460
213	20231117	171500	478944400	26650	26650	26650	26650	0
214	20231117	171400	478944400	26650	26650	26650	26650	0
215	20231117	171300	478944400	26650	26650	26650	26650	0
216	20231117	171200	478944400	26650	26650	26650	26650	0
217	20231117	171100	478944400	26650	26650	26650	26650	0
218	20231117	171000	478944400	26650	26650	26650	26650	0
219	20231117	170900	478944400	26650	26650	26650	26650	0
220	20231117	170800	478944400	26650	26650	26650	26650	0
221	20231117	170700	478944400	26650	26650	26650	26650	0
222	20231117	170600	478944400	26650	26650	26650	26650	0
223	20231117	170500	478944400	26650	26650	26650	26650	0
224	20231117	170400	478944400	26650	26650	26650	26650	0
225	20231117	170300	478944400	26650	26650	26650	26650	0
226	20231117	170200	478944400	26650	26650	26650	26650	0
227	20231117	170100	478944400	26650	26650	26650	26650	0
228	20231117	170000	478944400	26650	26650	26650	26650	0
229	20231117	165900	478944400	26650	26650	26650	26650	0
230	20231117	165800	478944400	26650	26650	26650	26650	0
231	20231117	165700	478944400	26650	26650	26650	26650	0
232	20231117	165600	478944400	26650	26650	26650	26650	0
233	20231117	165500	478944400	26650	26650	26650	26650	0
234	20231117	165400	478944400	26650	26650	26650	26650	0
235	20231117	165300	478944400	26650	26650	26650	26650	0
236	20231117	165200	478944400	26650	26650	26650	26650	0
237	20231117	165100	478944400	26650	26650	26650	26650	0
238	20231117	165000	478944400	26650	26650	26650	26650	0
239	20231117	164900	478944400	26650	26650	26650	26650	0
240	20231117	164800	478944400	26650	26650	26650	26650	0
241	20231117	164700	478944400	26650	26650	26650	26650	0
242	20231117	164600	478944400	26650	26650	26650	26650	460
243	20231117	164500	478944400	26650	26650	26650	26650	0
244	20231117	164400	478944400	26650	26650	26650	26650	0
245	20231117	164300	478944400	26650	26650	26650	26650	0
246	20231117	164200	478944400	26650	26650	26650	26650	0
247	20231117	164100	478944400	26650	26650	26650	26650	0
248	20231117	164000	478944400	26650	26650	26650	26650	0
249	20231117	163900	478944400	26650	26650	26650	26650	0
250	20231117	163800	478944400	26650	26650	26650	26650	0
251	20231117	163700	478944400	26650	26650	26650	26650	0
252	20231117	163600	478944400	26650	26650	26650	26650	0
253	20231117	163500	478944400	26650	26650	26650	26650	0
254	20231117	163400	478944400	26650	26650	26650	26650	0
255	20231117	163300	478944400	26650	26650	26650	26650	0
256	20231117	163200	478944400	26650	26650	26650	26650	0
257	20231117	163100	478944400	26650	26650	26650	26650	0
258	20231117	163000	478944400	26650	26650	26650	26650	0
259	20231117	162900	478944400	26650	26650	26650	26650	0
260	20231117	162800	478944400	26650	26650	26650	26650	0
261	20231117	162700	478944400	26650	26650	26650	26650	0
262	20231117	162600	478944400	26650	26650	26650	26650	0
263	20231117	162500	478944400	26650	26650	26650	26650	0
264	20231117	162400	478944400	26650	26650	26650	26650	0
265	20231117	162300	478944400	26650	26650	26650	26650	0
266	20231117	162200	478944400	26650	26650	26650	26650	0
267	20231117	162100	478944400	26650	26650	26650	26650	0
268	20231117	162000	478944400	26650	26650	26650	26650	0
269	20231117	161900	478944400	26650	26650	26650	26650	0
270	20231117	161800	478944400	26650	26650	26650	26650	0
271	20231117	161700	478944400	26650	26650	26650	26650	0
272	20231117	161600	478944400	26650	26650	26650	26650	460
273	20231117	161500	478944400	26650	26650	26650	26650	0
274	20231117	161400	478944400	26650	26650	26650	26650	0
275	20231117	161300	478944400	26650	26650	26650	26650	0
276	20231117	161200	478944400	26650	26650	26650	26650	0
277	20231117	161100	478944400	26650	26650	26650	26650	0
278	20231117	161000	478944400	26650	26650	26650	26650	0
279	20231117	160900	478944400	26650	26650	26650	26650	0
280	20231117	160800	478944400	26650	26650	26650	26650	0
281	20231117	160700	478944400	26650	26650	26650	26650	0
282	20231117	160600	478944400	26650	26650	26650	26650	0
283	20231117	160500	478944400	26650	26650	26650	26650	0
284	20231117	160400	478944400	26650	26650	26650	26650	0
285	20231117	160300	478944400	26650	26650	26650	26650	0
286	20231117	160200	478944400	26650	26650	26650	26650	0
287	20231117	160100	478944400	26650	26650	26650	26650	0
288	20231117	160000	478944400	26650	26650	26650	26650	0
289	20231117	155900	478944400	26650	26650	26650	26650	0
290	20231117	155800	478944400	26650	26650	26650	26650	0
291	20231117	155700	478944400	26650	26650	26650	26650	0
292	20231117	155600	478944400	26650	26650	26650	26650	0
293	20231117	155500	478944400	26650	26650	26650	26650	0
294	20231117	155400	478944400	26650	26650	26650	26650	0
295	20231117	155300	478944400	26650	26650	26650	26650	0
296	20231117	155200	478944400	26650	26650	26650	26650	0
297	20231117	155100	478944400	26650	26650	26650	26650	0
298	20231117	155000	478944400	26650	26650	26650	26650	0
299	20231117	154900	478944400	26650	26650	26650	26650	0
300	20231117	154800	478944400	26650	26650	26650	26650	0
301	20231117	154700	478944400	26650	26650	26650	26650	0
302	20231117	154600	478944400	26650	26650	26650	26650	460
303	20231117	154500	478944400	26650	26650	26650	26650	0
304	20231117	154400	478944400	26650	26650	26650	26650	0
305	20231117	154300	478944400	26650	26650	26650	26650	0
306	20231117	154200	478944400	26650	26650	26650	26650	0
307	20231117	154100	478944400	26650	26650	26650	26650	0
308	20231117	154000	478944400	26650	26650	26650	26650	0
309	20231117	153900	478944400	26650	26650	26650	26650	0
310	20231117	153800	478944400	26650	26650	26650	26650	0
311	20231117	153700	478944400	26650	26650	26650	26650	0
312	20231117	153600	478944400	26650	26650	26650	26650	0
313	20231117	153500	478944400	26650	26650	26650	26650	0
314	20231117	153400	478944400	26650	26650	26650	26650	0
315	20231117	153300	478944400	26650	26650	26650	26650	0
316	20231117	153200	478944400	26650	26650	26650	26650	0
317	20231117	153100	478944400	26650	26650	26650	26650	0
318	20231117	153000	478944400	26650	26650	26650	26650	460
319	20231117	152900	466685400	26600	26600	26600	26600	0
320	20231117	152800	466685400	26600	26600	26600	26600	0
321	20231117	152700	466685400	26600	26600	26600	26600	0
322	20231117	152600	466685400	26600	26600	26600	26600	0
323	20231117	152500	466685400	26600	26600	26600	26600	0
324	20231117	152400	466685400	26600	26600	26600	26600	0
325	20231117	152300	466685400	26600	26600	26600	26600	0
326	20231117	152200	466685400	26600	26600	26600	26600	0
327	20231117	152100	466685400	26600	26600	26600	26600	0
328	20231117	152000	466685400	26600	26600	26600	26600	0
329	20231117	151900	466685400	26600	26650	26650	26600	459
330	20231117	151800	454456200	26600	26600	26600	26600	6
331	20231117	151700	454296600	26600	26600	26600	26600	32
332	20231117	151600	453445400	26600	26600	26600	26550	112
333	20231117	151500	450468800	26600	26600	26600	26550	121
334	20231117	151400	447255500	26600	26600	26600	26600	42
335	20231117	151300	446138300	26600	26600	26600	26600	1
336	20231117	151200	446111700	26600	26550	26600	26550	100
337	20231117	151100	443454200	26550	26550	26550	26550	29
338	20231117	151000	442684250	26600	26550	26600	26550	70
339	20231117	150900	440825250	26650	26650	26650	26650	0
340	20231117	150800	440825250	26650	26650	26650	26650	0
341	20231117	150700	440825250	26650	26500	26650	26500	120
342	20231117	150600	437637300	26550	26550	26550	26550	1
343	20231117	150500	437610750	26550	26550	26600	26550	61
344	20231117	150400	435989500	26550	26550	26550	26550	552
345	20231117	150300	421333900	26600	26600	26600	26550	214
346	20231117	150200	415641900	26600	26600	26600	26600	20
347	20231117	150100	415109900	26600	26600	26600	26600	0
348	20231117	150000	415109900	26600	26600	26600	26600	1
349	20231117	145900	415083300	26550	26550	26550	26550	4
350	20231117	145800	414977100	26550	26550	26550	26550	0
351	20231117	145700	414977100	26550	26550	26550	26550	0
352	20231117	145600	414977100	26550	26550	26550	26550	0
353	20231117	145500	414977100	26550	26550	26550	26550	40
354	20231117	145400	413915100	26550	26550	26550	26550	0
355	20231117	145300	413915100	26550	26550	26550	26550	0
356	20231117	145200	413915100	26550	26550	26550	26550	1
357	20231117	145100	413888550	26600	26600	26600	26600	0
358	20231117	145000	413888550	26600	26600	26600	26600	8
359	20231117	144900	413675750	26600	26600	26600	26600	2
360	20231117	144800	413622550	26550	26550	26550	26550	1
361	20231117	144700	413596000	26600	26600	26600	26600	3
362	20231117	144600	413516200	26600	26600	26600	26600	8
363	20231117	144500	413303400	26550	26550	26550	26550	0
364	20231117	144400	413303400	26550	26550	26550	26550	155
365	20231117	144300	409188150	26600	26600	26600	26600	1
366	20231117	144200	409161550	26600	26600	26600	26600	0
367	20231117	144100	409161550	26600	26600	26600	26600	10
368	20231117	144000	408895550	26600	26600	26600	26600	1
369	20231117	143900	408868950	26600	26600	26600	26600	0
370	20231117	143800	408868950	26600	26550	26600	26550	2
371	20231117	143700	408815800	26600	26600	26600	26600	0
372	20231117	143600	408815800	26600	26600	26600	26600	12
373	20231117	143500	408496600	26600	26600	26600	26600	56
374	20231117	143400	407007000	26600	26600	26600	26600	0
375	20231117	143300	407007000	26600	26600	26600	26600	0
376	20231117	143200	407007000	26600	26600	26600	26600	4
377	20231117	143100	406900600	26600	26600	26600	26600	4
378	20231117	143000	406794200	26600	26600	26600	26600	0
379	20231117	142900	406794200	26600	26600	26600	26600	2
380	20231117	142800	406741000	26600	26550	26600	26550	600
381	20231117	142700	390810850	26550	26600	26600	26550	87
382	20231117	142600	388500700	26550	26650	26650	26550	2314
383	20231117	142500	326959850	26650	26650	26650	26650	0
384	20231117	142400	326959850	26650	26650	26650	26650	0
385	20231117	142300	326959850	26650	26650	26650	26650	0
386	20231117	142200	326959850	26650	26650	26650	26650	0
387	20231117	142100	326959850	26650	26650	26650	26650	0
388	20231117	142000	326959850	26650	26650	26650	26650	0
389	20231117	141900	326959850	26650	26650	26650	26650	0
390	20231117	141800	326959850	26650	26650	26650	26650	10
391	20231117	141700	326693350	26650	26650	26650	26650	0
392	20231117	141600	326693350	26650	26650	26650	26650	121
393	20231117	141500	323468700	26650	26650	26650	26650	0
394	20231117	141400	323468700	26650	26650	26650	26650	0
395	20231117	141300	323468700	26650	26650	26650	26650	0
396	20231117	141200	323468700	26650	26650	26650	26650	102
397	20231117	141100	320750400	26750	26750	26750	26750	0
398	20231117	141000	320750400	26750	26750	26750	26750	0
399	20231117	140900	320750400	26750	26750	26750	26750	80
400	20231117	140800	318610400	26750	26750	26750	26750	0
401	20231117	140700	318610400	26750	26750	26750	26750	0
402	20231117	140600	318610400	26750	26650	26750	26650	220
403	20231117	140500	312745400	26750	26750	26750	26750	40
404	20231117	140400	311675400	26700	26650	26700	26650	4
405	20231117	140300	311568700	26650	26600	26650	26600	9
406	20231117	140200	311329050	26600	26600	26600	26600	1
407	20231117	140100	311302450	26650	26600	26650	26600	23
408	20231117	140000	310690500	26650	26600	26650	26600	3
409	20231117	135900	310610600	26650	26650	26650	26650	2
410	20231117	135800	310557300	26600	26600	26600	26600	20
411	20231117	135700	310025300	26600	26600	26600	26600	20
412	20231117	135600	309493300	26600	26650	26650	26600	11
413	20231117	135500	309200600	26600	26600	26600	26600	1
414	20231117	135400	309174000	26600	26600	26600	26600	0
415	20231117	135300	309174000	26600	26600	26600	26600	0
416	20231117	135200	309174000	26600	26600	26600	26600	0
417	20231117	135100	309174000	26600	26600	26600	26600	0
418	20231117	135000	309174000	26600	26600	26600	26600	0
419	20231117	134900	309174000	26600	26600	26600	26600	1
420	20231117	134800	309147400	26600	26600	26600	26600	0
421	20231117	134700	309147400	26600	26600	26600	26600	0
422	20231117	134600	309147400	26600	26600	26600	26600	0
423	20231117	134500	309147400	26600	26600	26600	26600	0
424	20231117	134400	309147400	26600	26600	26600	26600	27
425	20231117	134300	308429200	26600	26600	26600	26600	100
426	20231117	134200	305769200	26600	26600	26600	26600	440
427	20231117	134100	294065200	26600	26600	26600	26600	140
428	20231117	134000	290341200	26600	26600	26600	26600	6
429	20231117	133900	290181600	26600	26600	26600	26600	111
430	20231117	133800	287229000	26600	26600	26600	26600	100
431	20231117	133700	284569000	26750	26750	26750	26750	0
432	20231117	133600	284569000	26750	26750	26750	26750	0
433	20231117	133500	284569000	26750	26750	26750	26750	0
434	20231117	133400	284569000	26750	26750	26750	26750	0
435	20231117	133300	284569000	26750	26750	26750	26750	1
436	20231117	133200	284542250	26700	26700	26700	26700	34
437	20231117	133100	283634450	26600	26600	26600	26600	0
438	20231117	133000	283634450	26600	26600	26600	26600	0
439	20231117	132900	283634450	26600	26600	26600	26600	4
440	20231117	132800	283528050	26600	26600	26600	26600	0
441	20231117	132700	283528050	26600	26600	26600	26600	0
442	20231117	132600	283528050	26600	26600	26600	26600	0
443	20231117	132500	283528050	26600	26600	26600	26600	2
444	20231117	132400	283474850	26600	26600	26600	26600	0
445	20231117	132300	283474850	26600	26600	26600	26600	0
446	20231117	132200	283474850	26600	26600	26600	26600	0
447	20231117	132100	283474850	26600	26600	26600	26600	0
448	20231117	132000	283474850	26600	26600	26600	26600	0
449	20231117	131900	283474850	26600	26600	26600	26600	1
450	20231117	131800	283448250	26750	26750	26750	26750	0
451	20231117	131700	283448250	26750	26750	26750	26750	0
452	20231117	131600	283448250	26750	26750	26750	26750	10
453	20231117	131500	283180750	26750	26750	26750	26750	1
454	20231117	131400	283154000	26750	26750	26750	26750	1
455	20231117	131300	283127250	26600	26600	26600	26600	0
456	20231117	131200	283127250	26600	26600	26600	26600	0
457	20231117	131100	283127250	26600	26600	26600	26600	0
458	20231117	131000	283127250	26600	26600	26600	26600	0
459	20231117	130900	283127250	26600	26600	26600	26600	1
460	20231117	130800	283100650	26600	26650	26650	26600	15
461	20231117	130700	282701600	26600	26600	26600	26600	0
462	20231117	130600	282701600	26600	26650	26650	26600	130
463	20231117	130500	279238950	26650	26650	26650	26650	0
464	20231117	130400	279238950	26650	26650	26650	26650	0
465	20231117	130300	279238950	26650	26650	26650	26650	0
466	20231117	130200	279238950	26650	26650	26650	26650	0
467	20231117	130100	279238950	26650	26650	26650	26650	0
468	20231117	130000	279238950	26650	26650	26650	26650	0
469	20231117	125900	279238950	26650	26650	26650	26650	1
470	20231117	125800	279212300	26750	26750	26750	26750	0
471	20231117	125700	279212300	26750	26750	26750	26750	25
472	20231117	125600	278543550	26650	26650	26650	26650	0
473	20231117	125500	278543550	26650	26650	26650	26650	0
474	20231117	125400	278543550	26650	26800	26800	26650	84
475	20231117	125300	276304650	26800	26800	26800	26800	0
476	20231117	125200	276304650	26800	26800	26800	26800	0
477	20231117	125100	276304650	26800	26800	26800	26800	0
478	20231117	125000	276304650	26800	26650	26800	26650	2
479	20231117	124900	276251200	26650	26650	26650	26650	353
480	20231117	124800	266843750	26600	26650	26650	26600	23
481	20231117	124700	266231800	26650	26650	26650	26650	20
482	20231117	124600	265698800	26650	26650	26650	26650	18
483	20231117	124500	265219100	26650	26650	26650	26650	31
484	20231117	124400	264392950	26650	26850	26850	26650	132
485	20231117	124300	260873900	26850	26850	26850	26850	1
486	20231117	124200	260847050	26850	26850	26850	26850	1
487	20231117	124100	260820200	26650	26650	26650	26650	0
488	20231117	124000	260820200	26650	26650	26650	26650	0
489	20231117	123900	260820200	26650	26700	26700	26650	11
490	20231117	123800	260526550	26700	26700	26700	26700	1
491	20231117	123700	260499850	26650	26650	26650	26650	408
492	20231117	123600	249626650	26700	26700	26700	26700	90
493	20231117	123500	247223650	26600	26600	26600	26600	1
494	20231117	123400	247197050	26650	26650	26650	26650	0
495	20231117	123300	247197050	26650	26650	26650	26650	178
496	20231117	123200	242453350	26600	26600	26600	26600	0
497	20231117	123100	242453350	26600	26600	26600	26600	0
498	20231117	123000	242453350	26600	26600	26600	26600	0
499	20231117	122900	242453350	26600	26600	26600	26600	1
500	20231117	122800	242426750	26650	26650	26650	26650	0
501	20231117	122700	242426750	26650	26650	26650	26650	1
502	20231117	122600	242400100	26650	26650	26650	26650	76
503	20231117	122500	240374700	26650	26650	26650	26650	1
504	20231117	122400	240348050	26650	26650	26650	26650	1
505	20231117	122300	240321400	26700	26700	26700	26700	1
506	20231117	122200	240294700	26600	26600	26600	26600	0
507	20231117	122100	240294700	26600	26600	26600	26600	0
508	20231117	122000	240294700	26600	26600	26600	26600	130
509	20231117	121900	236836700	26600	26700	26700	26600	204
510	20231117	121800	231400100	26650	26650	26650	26650	301
511	20231117	121700	223378450	26600	26600	26600	26600	0
512	20231117	121600	223378450	26600	26600	26600	26600	0
513	20231117	121500	223378450	26600	26600	26600	26600	0
514	20231117	121400	223378450	26600	26600	26600	26600	0
515	20231117	121300	223378450	26600	26700	26700	26600	11
516	20231117	121200	223085750	26600	26600	26600	26600	0
517	20231117	121100	223085750	26600	26600	26600	26600	0
518	20231117	121000	223085750	26600	26600	26600	26600	0
519	20231117	120900	223085750	26600	26700	26700	26600	2
520	20231117	120800	223032450	26700	26700	26700	26700	0
521	20231117	120700	223032450	26700	26700	26700	26700	1
522	20231117	120600	223005750	26650	26650	26650	26650	1
523	20231117	120500	222979100	26650	26650	26650	26650	0
524	20231117	120400	222979100	26650	26650	26650	26650	0
525	20231117	120300	222979100	26650	26650	26650	26650	0
526	20231117	120200	222979100	26650	26650	26650	26650	1
527	20231117	120100	222952450	26650	26650	26650	26650	1
528	20231117	120000	222925800	26600	26600	26600	26600	0
529	20231117	115900	222925800	26600	26600	26600	26600	0
530	20231117	115800	222925800	26600	26600	26600	26600	0
531	20231117	115700	222925800	26600	26600	26600	26600	1
532	20231117	115600	222899200	26650	26650	26650	26650	0
533	20231117	115500	222899200	26650	26650	26650	26650	3
534	20231117	115400	222819250	26700	26700	26700	26700	3
535	20231117	115300	222739150	26650	26650	26650	26650	1
536	20231117	115200	222712500	26650	26650	26650	26650	110
537	20231117	115100	219781000	26650	26650	26650	26650	0
538	20231117	115000	219781000	26650	26650	26650	26650	55
539	20231117	114900	218315250	26650	26650	26650	26650	144
540	20231117	114800	214477650	26650	26650	26650	26600	45
541	20231117	114700	213279800	26650	26650	26650	26600	209
542	20231117	114600	207710000	26650	26650	26650	26650	99
543	20231117	114500	205071650	26650	26650	26650	26650	4
544	20231117	114400	204965050	26650	26650	26650	26650	54
545	20231117	114300	203525950	26650	26650	26650	26650	110
546	20231117	114200	200594450	26650	26650	26650	26650	15
547	20231117	114100	200194700	26650	26650	26650	26650	95
548	20231117	114000	197662950	26650	26650	26650	26650	0
549	20231117	113900	197662950	26650	26700	26700	26650	6
550	20231117	113800	197503000	26650	26650	26650	26650	100
551	20231117	113700	194838000	26700	26650	26700	26600	102
552	20231117	113600	192119700	26650	26650	26650	26650	2
553	20231117	113500	192066400	26700	26650	26700	26650	19
554	20231117	113400	191559950	26650	26650	26650	26650	1
555	20231117	113300	191533300	26650	26700	26700	26650	340
556	20231117	113200	182472250	26650	26650	26650	26650	0
557	20231117	113100	182472250	26650	26650	26650	26650	0
558	20231117	113000	182472250	26650	26650	26650	26650	0
559	20231117	112900	182472250	26650	26650	26650	26650	0
560	20231117	112800	182472250	26650	26650	26650	26650	0
561	20231117	112700	182472250	26650	26650	26650	26650	1
562	20231117	112600	182445600	26700	26700	26700	26700	10
563	20231117	112500	182178600	26650	26650	26650	26650	0
564	20231117	112400	182178600	26650	26650	26650	26650	37
565	20231117	112300	181192550	26800	26800	26800	26800	1
566	20231117	112200	181165750	26650	26650	26650	26650	0
567	20231117	112100	181165750	26650	26650	26650	26650	0
568	20231117	112000	181165750	26650	26650	26650	26650	0
569	20231117	111900	181165750	26650	26650	26650	26650	0
570	20231117	111800	181165750	26650	26650	26650	26650	40
571	20231117	111700	180099750	26650	26650	26650	26650	1
572	20231117	111600	180073100	26700	26700	26700	26700	100
573	20231117	111500	177403100	26650	26650	26650	26650	54
574	20231117	111400	175964000	26700	26700	26700	26700	0
575	20231117	111300	175964000	26700	26700	26700	26700	0
576	20231117	111200	175964000	26700	26700	26700	26700	0
577	20231117	111100	175964000	26700	26700	26700	26700	0
578	20231117	111000	175964000	26700	26700	26700	26700	0
579	20231117	110900	175964000	26700	26700	26700	26700	0
580	20231117	110800	175964000	26700	26700	26700	26700	1
581	20231117	110700	175937300	26700	26800	26800	26700	142
582	20231117	110600	172145800	26700	26700	26700	26700	0
583	20231117	110500	172145800	26700	26700	26700	26700	0
584	20231117	110400	172145800	26700	26700	26700	26700	0
585	20231117	110300	172145800	26700	26700	26700	26700	6
586	20231117	110200	171985600	26700	26700	26700	26700	0
587	20231117	110100	171985600	26700	26700	26700	26700	0
588	20231117	110000	171985600	26700	26700	26700	26700	5
589	20231117	105900	171852100	26700	26700	26700	26700	0
590	20231117	105800	171852100	26700	26700	26700	26700	50
591	20231117	105700	170517100	26650	26650	26650	26650	181
592	20231117	105600	165693450	26700	26700	26700	26700	324
593	20231117	105500	157042650	26750	26750	26750	26750	1
594	20231117	105400	157015900	26750	26750	26750	26750	76
595	20231117	105300	154982900	26800	26800	26800	26800	6
596	20231117	105200	154822100	26800	26800	26800	26800	5
597	20231117	105100	154688100	26800	26800	26800	26800	0
598	20231117	105000	154688100	26800	26800	26800	26800	0
599	20231117	104900	154688100	26800	26800	26800	26800	0
600	20231117	104800	154688100	26800	26800	26800	26800	1
601	20231117	104700	154661300	26750	26750	26750	26750	1
602	20231117	104600	154634550	26800	26800	26800	26800	1
603	20231117	104500	154607750	26700	26700	26700	26700	0
604	20231117	104400	154607750	26700	26700	26700	26700	0
605	20231117	104300	154607750	26700	26700	26700	26700	0
606	20231117	104200	154607750	26700	26700	26700	26700	0
607	20231117	104100	154607750	26700	26700	26700	26700	0
608	20231117	104000	154607750	26700	26700	26700	26700	0
609	20231117	103900	154607750	26700	26700	26700	26700	0
610	20231117	103800	154607750	26700	26700	26700	26700	0
611	20231117	103700	154607750	26700	26700	26700	26700	1
612	20231117	103600	154581050	26750	26700	26750	26700	45
613	20231117	103500	153377550	26750	26750	26750	26750	0
614	20231117	103400	153377550	26750	26750	26750	26750	104
615	20231117	103300	150595550	26750	26750	26750	26750	1
616	20231117	103200	150568800	26750	26750	26750	26750	0
617	20231117	103100	150568800	26750	26750	26750	26750	1
618	20231117	103000	150542050	26700	26700	26700	26700	0
619	20231117	102900	150542050	26700	26700	26700	26700	0
620	20231117	102800	150542050	26700	26700	26700	26700	0
621	20231117	102700	150542050	26700	26700	26700	26700	21
622	20231117	102600	149981350	26750	26750	26750	26750	3
623	20231117	102500	149901100	26850	26850	26850	26850	0
624	20231117	102400	149901100	26850	26850	26850	26850	0
625	20231117	102300	149901100	26850	26850	26850	26850	1
626	20231117	102200	149874250	26700	26700	26700	26700	0
627	20231117	102100	149874250	26700	26700	26700	26700	0
628	20231117	102000	149874250	26700	26700	26700	26700	0
629	20231117	101900	149874250	26700	26700	26700	26700	20
630	20231117	101800	149340250	26700	26700	26700	26700	0
631	20231117	101700	149340250	26700	26700	26700	26700	1
632	20231117	101600	149313550	26700	26700	26700	26700	0
633	20231117	101500	149313550	26700	26750	26750	26700	100
634	20231117	101400	146643250	26900	26900	26900	26900	0
635	20231117	101300	146643250	26900	26900	26900	26900	0
636	20231117	101200	146643250	26900	26900	26900	26900	5
637	20231117	101100	146508750	26700	26700	26700	26700	0
638	20231117	101000	146508750	26700	26700	26700	26700	0
639	20231117	100900	146508750	26700	26700	26700	26700	0
640	20231117	100800	146508750	26700	26700	26700	26700	0
641	20231117	100700	146508750	26700	26700	26700	26700	0
642	20231117	100600	146508750	26700	26750	26750	26700	18
643	20231117	100500	146027900	26800	26800	26800	26800	201
644	20231117	100400	140641100	26800	26800	26800	26800	1
645	20231117	100300	140614300	27000	27000	27000	27000	0
646	20231117	100200	140614300	27000	27000	27000	27000	1
647	20231117	100100	140587300	26950	26950	26950	26950	0
648	20231117	100000	140587300	26950	26950	26950	26950	0
649	20231117	095900	140587300	26950	26950	26950	26950	0
650	20231117	095800	140587300	26950	26950	26950	26950	0
651	20231117	095700	140587300	26950	26950	26950	26950	48
652	20231117	095600	139293700	26950	26950	26950	26950	0
653	20231117	095500	139293700	26950	26950	26950	26950	0
654	20231117	095400	139293700	26950	26950	26950	26950	1
655	20231117	095300	139266750	26700	26700	26700	26700	0
656	20231117	095200	139266750	26700	26700	26700	26700	0
657	20231117	095100	139266750	26700	26700	26700	26700	0
658	20231117	095000	139266750	26700	26700	26700	26700	0
659	20231117	094900	139266750	26700	26700	26700	26700	175
660	20231117	094800	134594250	26750	26750	26750	26750	0
661	20231117	094700	134594250	26750	26750	26750	26750	0
662	20231117	094600	134594250	26750	26750	26750	26700	81
663	20231117	094500	132427800	26750	26750	26750	26750	0
664	20231117	094400	132427800	26750	26750	26750	26750	0
665	20231117	094300	132427800	26750	26750	26750	26750	0
666	20231117	094200	132427800	26750	26750	26750	26750	0
667	20231117	094100	132427800	26750	26750	26750	26750	0
668	20231117	094000	132427800	26750	26700	26800	26700	21
669	20231117	093900	131866000	26800	26800	26800	26800	4
670	20231117	093800	131758800	26700	26700	26700	26700	0
671	20231117	093700	131758800	26700	26700	26700	26700	340
672	20231117	093600	122680800	26700	26700	26700	26700	20
673	20231117	093500	122146800	26750	26750	26750	26750	109
674	20231117	093400	119231050	26800	26800	26800	26800	40
675	20231117	093300	118159050	26700	26700	26700	26700	0
676	20231117	093200	118159050	26700	26700	26700	26700	0
677	20231117	093100	118159050	26700	26700	26700	26700	0
678	20231117	093000	118159050	26700	26750	26750	26700	100
679	20231117	092900	115489000	26700	26700	26700	26700	0
680	20231117	092800	115489000	26700	26700	26700	26700	0
681	20231117	092700	115489000	26700	26750	26750	26700	452
682	20231117	092600	103403150	26700	26700	26700	26700	0
683	20231117	092500	103403150	26700	26800	26850	26700	1219
684	20231117	092400	70789300	26800	26800	26800	26800	0
685	20231117	092300	70789300	26800	26850	26850	26800	59
686	20231117	092200	69207900	26850	26800	26850	26800	21
687	20231117	092100	68644950	26800	26800	26800	26800	3
688	20231117	092000	68564550	26800	26750	26800	26750	940
689	20231117	091900	43419350	26750	26850	26900	26750	416
690	20231117	091800	32258500	26900	26950	26950	26900	179
691	20231117	091700	27443200	26950	26950	26950	26950	26
692	20231117	091600	26742500	27100	27100	27100	27100	0
693	20231117	091500	26742500	27100	27050	27100	27050	6
694	20231117	091400	26580050	26900	26900	26900	26900	50
695	20231117	091300	25235050	26900	26900	26900	26900	0
696	20231117	091200	25235050	26900	26900	26900	26900	0
697	20231117	091100	25235050	26900	26900	26900	26900	67
698	20231117	091000	23432750	26900	26900	26900	26900	18
699	20231117	090900	22948550	26900	27000	27000	26900	363
700	20231117	090800	13177200	27000	27000	27000	27000	0
701	20231117	090700	13177200	27000	27000	27000	27000	30
702	20231117	090600	12367200	27000	27000	27000	27000	316
703	20231117	090500	3835200	27000	27000	27000	27000	1
704	20231117	090400	3808200	27000	27000	27000	27000	0
705	20231117	090300	3808200	27000	27050	27050	27000	119
706	20231117	090200	595100	27050	27050	27050	27050	5
707	20231117	090100	459850	27050	27050	27050	27050	0
708	20231117	090000	459850	27050	27050	27050	27050	17