KissMeData/036190/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192100	137713600	25650	25650	25650	25650	49
3	20241125	192000	137713600	25650	25650	25650	25650	0
4	20241125	191900	137713600	25650	25650	25650	25650	0
5	20241125	191800	137713600	25650	25650	25650	25650	0
6	20241125	191700	137713600	25650	25650	25650	25650	0
7	20241125	191600	137713600	25650	25650	25650	25650	0
8	20241125	191500	137713600	25650	25650	25650	25650	0
9	20241125	191400	137713600	25650	25650	25650	25650	0
10	20241125	191300	137713600	25650	25650	25650	25650	0
11	20241125	191200	137713600	25650	25650	25650	25650	0
12	20241125	191100	137713600	25650	25650	25650	25650	0
13	20241125	191000	137713600	25650	25650	25650	25650	0
14	20241125	190900	137713600	25650	25650	25650	25650	0
15	20241125	190800	137713600	25650	25650	25650	25650	0
16	20241125	190700	137713600	25650	25650	25650	25650	0
17	20241125	190600	137713600	25650	25650	25650	25650	0
18	20241125	190500	137713600	25650	25650	25650	25650	0
19	20241125	190400	137713600	25650	25650	25650	25650	0
20	20241125	190300	137713600	25650	25650	25650	25650	0
21	20241125	190200	137713600	25650	25650	25650	25650	0
22	20241125	190100	137713600	25650	25650	25650	25650	0
23	20241125	190000	137713600	25650	25650	25650	25650	0
24	20241125	185900	137713600	25650	25650	25650	25650	0
25	20241125	185800	137713600	25650	25650	25650	25650	0
26	20241125	185700	137713600	25650	25650	25650	25650	0
27	20241125	185600	137713600	25650	25650	25650	25650	0
28	20241125	185500	137713600	25650	25650	25650	25650	0
29	20241125	185400	137713600	25650	25650	25650	25650	0
30	20241125	185300	137713600	25650	25650	25650	25650	0
31	20241125	185200	137713600	25650	25650	25650	25650	0
32	20241125	185100	137713600	25650	25650	25650	25650	49
33	20241125	185000	137713600	25650	25650	25650	25650	0
34	20241125	184900	137713600	25650	25650	25650	25650	0
35	20241125	184800	137713600	25650	25650	25650	25650	0
36	20241125	184700	137713600	25650	25650	25650	25650	0
37	20241125	184600	137713600	25650	25650	25650	25650	0
38	20241125	184500	137713600	25650	25650	25650	25650	0
39	20241125	184400	137713600	25650	25650	25650	25650	0
40	20241125	184300	137713600	25650	25650	25650	25650	0
41	20241125	184200	137713600	25650	25650	25650	25650	0
42	20241125	184100	137713600	25650	25650	25650	25650	0
43	20241125	184000	137713600	25650	25650	25650	25650	0
44	20241125	183900	137713600	25650	25650	25650	25650	0
45	20241125	183800	137713600	25650	25650	25650	25650	0
46	20241125	183700	137713600	25650	25650	25650	25650	0
47	20241125	183600	137713600	25650	25650	25650	25650	0
48	20241125	183500	137713600	25650	25650	25650	25650	0
49	20241125	183400	137713600	25650	25650	25650	25650	0
50	20241125	183300	137713600	25650	25650	25650	25650	0
51	20241125	183200	137713600	25650	25650	25650	25650	0
52	20241125	183100	137713600	25650	25650	25650	25650	0
53	20241125	183000	137713600	25650	25650	25650	25650	0
54	20241125	182900	137713600	25650	25650	25650	25650	0
55	20241125	182800	137713600	25650	25650	25650	25650	0
56	20241125	182700	137713600	25650	25650	25650	25650	0
57	20241125	182600	137713600	25650	25650	25650	25650	0
58	20241125	182500	137713600	25650	25650	25650	25650	0
59	20241125	182400	137713600	25650	25650	25650	25650	0
60	20241125	182300	137713600	25650	25650	25650	25650	0
61	20241125	182200	137713600	25650	25650	25650	25650	0
62	20241125	182100	137713600	25650	25650	25650	25650	49
63	20241125	182000	137713600	25650	25650	25650	25650	0
64	20241125	181900	137713600	25650	25650	25650	25650	0
65	20241125	181800	137713600	25650	25650	25650	25650	0
66	20241125	181700	137713600	25650	25650	25650	25650	0
67	20241125	181600	137713600	25650	25650	25650	25650	0
68	20241125	181500	137713600	25650	25650	25650	25650	0
69	20241125	181400	137713600	25650	25650	25650	25650	0
70	20241125	181300	137713600	25650	25650	25650	25650	0
71	20241125	181200	137713600	25650	25650	25650	25650	0
72	20241125	181100	137713600	25650	25650	25650	25650	0
73	20241125	181000	137713600	25650	25650	25650	25650	0
74	20241125	180900	137713600	25650	25650	25650	25650	0
75	20241125	180800	137713600	25650	25650	25650	25650	0
76	20241125	180700	137713600	25650	25650	25650	25650	0
77	20241125	180600	137713600	25650	25650	25650	25650	0
78	20241125	180500	137713600	25650	25650	25650	25650	0
79	20241125	180400	137713600	25650	25650	25650	25650	0
80	20241125	180300	137713600	25650	25650	25650	25650	0
81	20241125	180200	137713600	25650	25650	25650	25650	0
82	20241125	180100	137713600	25650	25650	25650	25650	0
83	20241125	180000	137713600	25650	25650	25650	25650	0
84	20241125	175900	137713600	25650	25650	25650	25650	0
85	20241125	175800	137713600	25650	25650	25650	25650	0
86	20241125	175700	137713600	25650	25650	25650	25650	0
87	20241125	175600	137713600	25650	25650	25650	25650	0
88	20241125	175500	137713600	25650	25650	25650	25650	0
89	20241125	175400	137713600	25650	25650	25650	25650	0
90	20241125	175300	137713600	25650	25650	25650	25650	0
91	20241125	175200	137713600	25650	25650	25650	25650	0
92	20241125	175100	137713600	25650	25650	25650	25650	49
93	20241125	175000	137713600	25650	25650	25650	25650	0
94	20241125	174900	137713600	25650	25650	25650	25650	0
95	20241125	174800	137713600	25650	25650	25650	25650	0
96	20241125	174700	137713600	25650	25650	25650	25650	0
97	20241125	174600	137713600	25650	25650	25650	25650	0
98	20241125	174500	137713600	25650	25650	25650	25650	0
99	20241125	174400	137713600	25650	25650	25650	25650	0
100	20241125	174300	137713600	25650	25650	25650	25650	0
101	20241125	174200	137713600	25650	25650	25650	25650	0
102	20241125	174100	137713600	25650	25650	25650	25650	0
103	20241125	174000	137713600	25650	25650	25650	25650	0
104	20241125	173900	137713600	25650	25650	25650	25650	0
105	20241125	173800	137713600	25650	25650	25650	25650	0
106	20241125	173700	137713600	25650	25650	25650	25650	0
107	20241125	173600	137713600	25650	25650	25650	25650	0
108	20241125	173500	137713600	25650	25650	25650	25650	0
109	20241125	173400	137713600	25650	25650	25650	25650	0
110	20241125	173300	137713600	25650	25650	25650	25650	0
111	20241125	173200	137713600	25650	25650	25650	25650	0
112	20241125	173100	137713600	25650	25650	25650	25650	0
113	20241125	173000	137713600	25650	25650	25650	25650	0
114	20241125	172900	137713600	25650	25650	25650	25650	0
115	20241125	172800	137713600	25650	25650	25650	25650	0
116	20241125	172700	137713600	25650	25650	25650	25650	0
117	20241125	172600	137713600	25650	25650	25650	25650	0
118	20241125	172500	137713600	25650	25650	25650	25650	0
119	20241125	172400	137713600	25650	25650	25650	25650	0
120	20241125	172300	137713600	25650	25650	25650	25650	0
121	20241125	172200	137713600	25650	25650	25650	25650	0
122	20241125	172100	137713600	25650	25650	25650	25650	49
123	20241125	172000	137713600	25650	25650	25650	25650	0
124	20241125	171900	137713600	25650	25650	25650	25650	0
125	20241125	171800	137713600	25650	25650	25650	25650	0
126	20241125	171700	137713600	25650	25650	25650	25650	0
127	20241125	171600	137713600	25650	25650	25650	25650	0
128	20241125	171500	137713600	25650	25650	25650	25650	0
129	20241125	171400	137713600	25650	25650	25650	25650	0
130	20241125	171300	137713600	25650	25650	25650	25650	0
131	20241125	171200	137713600	25650	25650	25650	25650	0
132	20241125	171100	137713600	25650	25650	25650	25650	0
133	20241125	171000	137713600	25650	25650	25650	25650	0
134	20241125	170900	137713600	25650	25650	25650	25650	0
135	20241125	170800	137713600	25650	25650	25650	25650	0
136	20241125	170700	137713600	25650	25650	25650	25650	0
137	20241125	170600	137713600	25650	25650	25650	25650	0
138	20241125	170500	137713600	25650	25650	25650	25650	0
139	20241125	170400	137713600	25650	25650	25650	25650	0
140	20241125	170300	137713600	25650	25650	25650	25650	0
141	20241125	170200	137713600	25650	25650	25650	25650	0
142	20241125	170100	137713600	25650	25650	25650	25650	0
143	20241125	170000	137713600	25650	25650	25650	25650	0
144	20241125	165900	137713600	25650	25650	25650	25650	0
145	20241125	165800	137713600	25650	25650	25650	25650	0
146	20241125	165700	137713600	25650	25650	25650	25650	0
147	20241125	165600	137713600	25650	25650	25650	25650	0
148	20241125	165500	137713600	25650	25650	25650	25650	0
149	20241125	165400	137713600	25650	25650	25650	25650	0
150	20241125	165300	137713600	25650	25650	25650	25650	0
151	20241125	165200	137713600	25650	25650	25650	25650	0
152	20241125	165100	137713600	25650	25650	25650	25650	49
153	20241125	165000	137713600	25650	25650	25650	25650	0
154	20241125	164900	137713600	25650	25650	25650	25650	0
155	20241125	164800	137713600	25650	25650	25650	25650	0
156	20241125	164700	137713600	25650	25650	25650	25650	0
157	20241125	164600	137713600	25650	25650	25650	25650	0
158	20241125	164500	137713600	25650	25650	25650	25650	0
159	20241125	164400	137713600	25650	25650	25650	25650	0
160	20241125	164300	137713600	25650	25650	25650	25650	0
161	20241125	164200	137713600	25650	25650	25650	25650	0
162	20241125	164100	137713600	25650	25650	25650	25650	0
163	20241125	164000	137713600	25650	25650	25650	25650	0
164	20241125	163900	137713600	25650	25650	25650	25650	0
165	20241125	163800	137713600	25650	25650	25650	25650	0
166	20241125	163700	137713600	25650	25650	25650	25650	0
167	20241125	163600	137713600	25650	25650	25650	25650	0
168	20241125	163500	137713600	25650	25650	25650	25650	0
169	20241125	163400	137713600	25650	25650	25650	25650	0
170	20241125	163300	137713600	25650	25650	25650	25650	0
171	20241125	163200	137713600	25650	25650	25650	25650	0
172	20241125	163100	137713600	25650	25650	25650	25650	0
173	20241125	163000	137713600	25650	25650	25650	25650	0
174	20241125	162900	137713600	25650	25650	25650	25650	0
175	20241125	162800	137713600	25650	25650	25650	25650	0
176	20241125	162700	137713600	25650	25650	25650	25650	0
177	20241125	162600	137713600	25650	25650	25650	25650	0
178	20241125	162500	137713600	25650	25650	25650	25650	0
179	20241125	162400	137713600	25650	25650	25650	25650	0
180	20241125	162300	137713600	25650	25650	25650	25650	0
181	20241125	162200	137713600	25650	25650	25650	25650	0
182	20241125	162100	137713600	25650	25650	25650	25650	49
183	20241125	162000	137713600	25650	25650	25650	25650	0
184	20241125	161900	137713600	25650	25650	25650	25650	0
185	20241125	161800	137713600	25650	25650	25650	25650	0
186	20241125	161700	137713600	25650	25650	25650	25650	0
187	20241125	161600	137713600	25650	25650	25650	25650	0
188	20241125	161500	137713600	25650	25650	25650	25650	0
189	20241125	161400	137713600	25650	25650	25650	25650	0
190	20241125	161300	137713600	25650	25650	25650	25650	0
191	20241125	161200	137713600	25650	25650	25650	25650	0
192	20241125	161100	137713600	25650	25650	25650	25650	0
193	20241125	161000	137713600	25650	25650	25650	25650	0
194	20241125	160900	137713600	25650	25650	25650	25650	0
195	20241125	160800	137713600	25650	25650	25650	25650	0
196	20241125	160700	137713600	25650	25650	25650	25650	0
197	20241125	160600	137713600	25650	25650	25650	25650	0
198	20241125	160500	137713600	25650	25650	25650	25650	0
199	20241125	160400	137713600	25650	25650	25650	25650	0
200	20241125	160300	137713600	25650	25650	25650	25650	0
201	20241125	160200	137713600	25650	25650	25650	25650	0
202	20241125	160100	137713600	25650	25650	25650	25650	0
203	20241125	160000	137713600	25650	25650	25650	25650	0
204	20241125	155900	137713600	25650	25650	25650	25650	0
205	20241125	155800	137713600	25650	25650	25650	25650	0
206	20241125	155700	137713600	25650	25650	25650	25650	0
207	20241125	155600	137713600	25650	25650	25650	25650	0
208	20241125	155500	137713600	25650	25650	25650	25650	0
209	20241125	155400	137713600	25650	25650	25650	25650	0
210	20241125	155300	137713600	25650	25650	25650	25650	0
211	20241125	155200	137713600	25650	25650	25650	25650	0
212	20241125	155100	137713600	25650	25650	25650	25650	49
213	20241125	155000	137713600	25650	25650	25650	25650	0
214	20241125	154900	137713600	25650	25650	25650	25650	0
215	20241125	154800	137713600	25650	25650	25650	25650	0
216	20241125	154700	137713600	25650	25650	25650	25650	0
217	20241125	154600	137713600	25650	25650	25650	25650	0
218	20241125	154500	137713600	25650	25650	25650	25650	0
219	20241125	154400	137713600	25650	25650	25650	25650	0
220	20241125	154300	137713600	25650	25650	25650	25650	0
221	20241125	154200	137713600	25650	25650	25650	25650	0
222	20241125	154100	137713600	25650	25650	25650	25650	0
223	20241125	154000	137713600	25650	25650	25650	25650	0
224	20241125	153900	137713600	25650	25650	25650	25650	0
225	20241125	153800	137713600	25650	25650	25650	25650	0
226	20241125	153700	137713600	25650	25650	25650	25650	0
227	20241125	153600	137713600	25650	25650	25650	25650	0
228	20241125	153500	137713600	25650	25650	25650	25650	0
229	20241125	153400	137713600	25650	25650	25650	25650	0
230	20241125	153300	137713600	25650	25650	25650	25650	0
231	20241125	153200	137713600	25650	25650	25650	25650	0
232	20241125	153100	137713600	25650	25650	25650	25650	0
233	20241125	153000	137713600	25650	25650	25650	25650	49
234	20241125	152900	136456750	25700	25700	25700	25700	0
235	20241125	152800	136456750	25700	25700	25700	25700	0
236	20241125	152700	136456750	25700	25700	25700	25700	0
237	20241125	152600	136456750	25700	25700	25700	25700	0
238	20241125	152500	136456750	25700	25700	25700	25700	0
239	20241125	152400	136456750	25700	25700	25700	25700	0
240	20241125	152300	136456750	25700	25700	25700	25700	0
241	20241125	152200	136456750	25700	25700	25700	25700	0
242	20241125	152100	136456750	25700	25700	25700	25700	0
243	20241125	152000	136456750	25700	25700	25700	25700	0
244	20241125	151900	136456750	25700	25700	25700	25700	0
245	20241125	151800	136456750	25700	25700	25700	25700	1
246	20241125	151700	136431050	25700	25700	25700	25700	4
247	20241125	151600	136328250	25650	25650	25650	25650	0
248	20241125	151500	136328250	25650	25650	25650	25650	0
249	20241125	151400	136328250	25650	25650	25650	25650	0
250	20241125	151300	136328250	25650	25650	25650	25650	0
251	20241125	151200	136328250	25650	25650	25650	25650	50
252	20241125	151100	135045750	25700	25700	25700	25700	79
253	20241125	151000	133015450	25650	25650	25650	25650	2
254	20241125	150900	132964150	25700	25700	25700	25700	0
255	20241125	150800	132964150	25700	25700	25700	25700	0
256	20241125	150700	132964150	25700	25700	25700	25700	0
257	20241125	150600	132964150	25700	25700	25700	25700	2
258	20241125	150500	132912750	25700	25700	25700	25700	0
259	20241125	150400	132912750	25700	25700	25700	25700	0
260	20241125	150300	132912750	25700	25700	25700	25700	0
261	20241125	150200	132912750	25700	25700	25700	25700	0
262	20241125	150100	132912750	25700	25700	25700	25700	0
263	20241125	150000	132912750	25700	25700	25700	25700	0
264	20241125	145900	132912750	25700	25700	25700	25700	0
265	20241125	145800	132912750	25700	25700	25700	25700	50
266	20241125	145700	131627750	25700	25700	25700	25700	100
267	20241125	145600	129057750	25700	25700	25700	25700	0
268	20241125	145500	129057750	25700	25700	25700	25700	0
269	20241125	145400	129057750	25700	25700	25700	25700	0
270	20241125	145300	129057750	25700	25700	25700	25700	0
271	20241125	145200	129057750	25700	25700	25700	25700	0
272	20241125	145100	129057750	25700	25700	25700	25700	0
273	20241125	145000	129057750	25700	25700	25700	25700	0
274	20241125	144900	129057750	25700	25700	25700	25700	0
275	20241125	144800	129057750	25700	25700	25700	25700	0
276	20241125	144700	129057750	25700	25700	25700	25700	0
277	20241125	144600	129057750	25700	25700	25700	25700	0
278	20241125	144500	129057750	25700	25700	25700	25700	39
279	20241125	144400	128055450	25700	25700	25700	25700	0
280	20241125	144300	128055450	25700	25700	25700	25700	33
281	20241125	144200	127207350	25550	25550	25550	25550	0
282	20241125	144100	127207350	25550	25550	25550	25550	0
283	20241125	144000	127207350	25550	25550	25550	25550	0
284	20241125	143900	127207350	25550	25550	25550	25550	0
285	20241125	143800	127207350	25550	25550	25550	25550	0
286	20241125	143700	127207350	25550	25550	25550	25550	0
287	20241125	143600	127207350	25550	25550	25550	25550	0
288	20241125	143500	127207350	25550	25550	25550	25550	0
289	20241125	143400	127207350	25550	25600	25600	25550	72
290	20241125	143300	125364550	25600	25600	25600	25600	0
291	20241125	143200	125364550	25600	25600	25600	25600	0
292	20241125	143100	125364550	25600	25600	25600	25600	0
293	20241125	143000	125364550	25600	25600	25600	25600	0
294	20241125	142900	125364550	25600	25600	25600	25600	0
295	20241125	142800	125364550	25600	25600	25600	25600	0
296	20241125	142700	125364550	25600	25600	25600	25600	0
297	20241125	142600	125364550	25600	25600	25600	25600	0
298	20241125	142500	125364550	25600	25600	25600	25600	0
299	20241125	142400	125364550	25600	25600	25600	25600	0
300	20241125	142300	125364550	25600	25600	25600	25600	0
301	20241125	142200	125364550	25600	25600	25600	25600	0
302	20241125	142100	125364550	25600	25600	25600	25600	0
303	20241125	142000	125364550	25600	25600	25600	25600	0
304	20241125	141900	125364550	25600	25600	25600	25600	0
305	20241125	141800	125364550	25600	25600	25600	25600	35
306	20241125	141700	124468550	25550	25550	25550	25550	121
307	20241125	141600	121377000	25550	25550	25550	25550	0
308	20241125	141500	121377000	25550	25550	25550	25550	0
309	20241125	141400	121377000	25550	25550	25550	25550	0
310	20241125	141300	121377000	25550	25550	25550	25550	0
311	20241125	141200	121377000	25550	25550	25550	25550	0
312	20241125	141100	121377000	25550	25550	25550	25550	0
313	20241125	141000	121377000	25550	25550	25550	25550	0
314	20241125	140900	121377000	25550	25550	25550	25550	0
315	20241125	140800	121377000	25550	25550	25550	25550	0
316	20241125	140700	121377000	25550	25550	25550	25550	0
317	20241125	140600	121377000	25550	25650	25650	25550	72
318	20241125	140500	119536350	25600	25600	25600	25600	0
319	20241125	140400	119536350	25600	25600	25600	25600	0
320	20241125	140300	119536350	25600	25600	25600	25600	0
321	20241125	140200	119536350	25600	25600	25600	25600	0
322	20241125	140100	119536350	25600	25600	25600	25600	0
323	20241125	140000	119536350	25600	25600	25600	25600	0
324	20241125	135900	119536350	25600	25600	25600	25600	0
325	20241125	135800	119536350	25600	25600	25600	25600	0
326	20241125	135700	119536350	25600	25600	25600	25600	0
327	20241125	135600	119536350	25600	25600	25600	25600	0
328	20241125	135500	119536350	25600	25600	25600	25600	0
329	20241125	135400	119536350	25600	25600	25600	25600	0
330	20241125	135300	119536350	25600	25700	25700	25600	91
331	20241125	135200	117204200	25750	25750	25750	25750	0
332	20241125	135100	117204200	25750	25750	25750	25750	1
333	20241125	135000	117178450	25550	25550	25550	25550	0
334	20241125	134900	117178450	25550	25550	25550	25550	0
335	20241125	134800	117178450	25550	25550	25550	25550	0
336	20241125	134700	117178450	25550	25550	25550	25550	0
337	20241125	134600	117178450	25550	25550	25550	25550	0
338	20241125	134500	117178450	25550	25550	25550	25550	0
339	20241125	134400	117178450	25550	25550	25550	25550	0
340	20241125	134300	117178450	25550	25550	25550	25550	0
341	20241125	134200	117178450	25550	25550	25550	25550	0
342	20241125	134100	117178450	25550	25550	25550	25550	0
343	20241125	134000	117178450	25550	25550	25550	25550	0
344	20241125	133900	117178450	25550	25550	25550	25550	0
345	20241125	133800	117178450	25550	25550	25550	25550	0
346	20241125	133700	117178450	25550	25550	25550	25550	0
347	20241125	133600	117178450	25550	25550	25550	25550	0
348	20241125	133500	117178450	25550	25550	25550	25550	0
349	20241125	133400	117178450	25550	25550	25550	25550	0
350	20241125	133300	117178450	25550	25750	25750	25550	315
351	20241125	133200	109079250	25700	25700	25700	25700	0
352	20241125	133100	109079250	25700	25700	25700	25700	0
353	20241125	133000	109079250	25700	25700	25700	25700	0
354	20241125	132900	109079250	25700	25700	25700	25700	0
355	20241125	132800	109079250	25700	25700	25700	25700	1
356	20241125	132700	109053550	25600	25600	25600	25600	0
357	20241125	132600	109053550	25600	25600	25600	25600	0
358	20241125	132500	109053550	25600	25600	25600	25600	0
359	20241125	132400	109053550	25600	25600	25600	25600	33
360	20241125	132300	108208750	25600	25600	25600	25600	76
361	20241125	132200	106263150	25600	25600	25600	25600	0
362	20241125	132100	106263150	25600	25700	25700	25600	269
363	20241125	132000	99349950	25600	25600	25600	25600	0
364	20241125	131900	99349950	25600	25650	25650	25600	41
365	20241125	131800	98298350	25650	25650	25650	25650	1
366	20241125	131700	98272700	25700	25700	25700	25700	0
367	20241125	131600	98272700	25700	25700	25700	25700	0
368	20241125	131500	98272700	25700	25700	25700	25700	1
369	20241125	131400	98247000	25700	25700	25700	25700	26
370	20241125	131300	97578800	25750	25750	25750	25750	0
371	20241125	131200	97578800	25750	25750	25750	25750	0
372	20241125	131100	97578800	25750	25750	25750	25750	5
373	20241125	131000	97450050	25750	25750	25750	25750	0
374	20241125	130900	97450050	25750	25750	25750	25750	0
375	20241125	130800	97450050	25750	25750	25750	25750	0
376	20241125	130700	97450050	25750	25750	25750	25750	0
377	20241125	130600	97450050	25750	25750	25750	25750	0
378	20241125	130500	97450050	25750	25750	25750	25750	0
379	20241125	130400	97450050	25750	25750	25750	25750	21
380	20241125	130300	96909300	25750	25750	25750	25750	0
381	20241125	130200	96909300	25750	25750	25750	25750	11
382	20241125	130100	96626050	25800	25800	25800	25800	0
383	20241125	130000	96626050	25800	25800	25800	25800	0
384	20241125	125900	96626050	25800	25800	25800	25800	6
385	20241125	125800	96471250	25800	25800	25800	25800	0
386	20241125	125700	96471250	25800	25800	25800	25800	0
387	20241125	125600	96471250	25800	25800	25800	25800	86
388	20241125	125500	94252450	25800	25800	25800	25800	38
389	20241125	125400	93272050	25750	25750	25750	25750	1
390	20241125	125300	93246300	25700	25700	25700	25700	0
391	20241125	125200	93246300	25700	25700	25700	25700	0
392	20241125	125100	93246300	25700	25700	25700	25700	0
393	20241125	125000	93246300	25700	25700	25700	25700	0
394	20241125	124900	93246300	25700	25700	25700	25700	0
395	20241125	124800	93246300	25700	25700	25700	25700	0
396	20241125	124700	93246300	25700	25700	25700	25700	0
397	20241125	124600	93246300	25700	25700	25700	25700	0
398	20241125	124500	93246300	25700	25700	25700	25700	0
399	20241125	124400	93246300	25700	25700	25700	25700	0
400	20241125	124300	93246300	25700	25700	25700	25700	0
401	20241125	124200	93246300	25700	25700	25700	25700	0
402	20241125	124100	93246300	25700	25700	25700	25700	0
403	20241125	124000	93246300	25700	25700	25700	25700	0
404	20241125	123900	93246300	25700	25700	25700	25700	0
405	20241125	123800	93246300	25700	25700	25700	25700	0
406	20241125	123700	93246300	25700	25700	25700	25700	0
407	20241125	123600	93246300	25700	25700	25700	25700	0
408	20241125	123500	93246300	25700	25700	25700	25700	0
409	20241125	123400	93246300	25700	25700	25700	25700	0
410	20241125	123300	93246300	25700	25750	25750	25700	199
411	20241125	123200	88131950	25700	25700	25700	25700	0
412	20241125	123100	88131950	25700	25700	25800	25700	770
413	20241125	123000	68326800	25550	25550	25550	25550	0
414	20241125	122900	68326800	25550	25550	25550	25550	0
415	20241125	122800	68326800	25550	25550	25550	25550	0
416	20241125	122700	68326800	25550	25550	25550	25550	0
417	20241125	122600	68326800	25550	25550	25550	25550	0
418	20241125	122500	68326800	25550	25550	25550	25550	0
419	20241125	122400	68326800	25550	25550	25550	25550	0
420	20241125	122300	68326800	25550	25550	25550	25550	0
421	20241125	122200	68326800	25550	25550	25550	25550	0
422	20241125	122100	68326800	25550	25550	25550	25550	0
423	20241125	122000	68326800	25550	25550	25550	25550	0
424	20241125	121900	68326800	25550	25700	25700	25550	5
425	20241125	121800	68198800	25600	25600	25600	25600	0
426	20241125	121700	68198800	25600	25600	25600	25600	0
427	20241125	121600	68198800	25600	25700	25700	25600	498
428	20241125	121500	55401600	25650	25650	25650	25650	0
429	20241125	121400	55401600	25650	25650	25650	25650	0
430	20241125	121300	55401600	25650	25650	25650	25650	17
431	20241125	121200	54965550	25650	25650	25650	25650	50
432	20241125	121100	53683050	25650	25650	25650	25650	0
433	20241125	121000	53683050	25650	25650	25650	25650	0
434	20241125	120900	53683050	25650	25600	25650	25600	16
435	20241125	120800	53272900	25600	25600	25600	25600	0
436	20241125	120700	53272900	25600	25600	25600	25600	0
437	20241125	120600	53272900	25600	25600	25600	25600	0
438	20241125	120500	53272900	25600	25600	25600	25600	0
439	20241125	120400	53272900	25600	25600	25600	25600	0
440	20241125	120300	53272900	25600	25600	25600	25600	61
441	20241125	120200	51711300	25600	25600	25600	25600	0
442	20241125	120100	51711300	25600	25600	25600	25600	2
443	20241125	120000	51660100	25600	25600	25600	25600	0
444	20241125	115900	51660100	25600	25600	25600	25600	0
445	20241125	115800	51660100	25600	25600	25600	25600	0
446	20241125	115700	51660100	25600	25600	25600	25600	0
447	20241125	115600	51660100	25600	25600	25600	25600	0
448	20241125	115500	51660100	25600	25600	25600	25600	0
449	20241125	115400	51660100	25600	25600	25600	25600	0
450	20241125	115300	51660100	25600	25600	25600	25600	0
451	20241125	115200	51660100	25600	25600	25600	25600	0
452	20241125	115100	51660100	25600	25600	25600	25600	0
453	20241125	115000	51660100	25600	25600	25600	25600	0
454	20241125	114900	51660100	25600	25600	25600	25600	0
455	20241125	114800	51660100	25600	25600	25600	25600	0
456	20241125	114700	51660100	25600	25600	25600	25600	0
457	20241125	114600	51660100	25600	25600	25600	25600	0
458	20241125	114500	51660100	25600	25600	25600	25600	0
459	20241125	114400	51660100	25600	25600	25600	25600	0
460	20241125	114300	51660100	25600	25600	25600	25600	0
461	20241125	114200	51660100	25600	25600	25600	25600	0
462	20241125	114100	51660100	25600	25600	25600	25600	0
463	20241125	114000	51660100	25600	25600	25600	25600	0
464	20241125	113900	51660100	25600	25600	25600	25600	1
465	20241125	113800	51634500	25450	25450	25450	25450	201
466	20241125	113700	46519050	25450	25450	25450	25450	0
467	20241125	113600	46519050	25450	25450	25450	25450	0
468	20241125	113500	46519050	25450	25450	25450	25450	0
469	20241125	113400	46519050	25450	25450	25450	25450	0
470	20241125	113300	46519050	25450	25450	25450	25450	0
471	20241125	113200	46519050	25450	25550	25550	25450	8
472	20241125	113100	46315200	25600	25600	25600	25600	0
473	20241125	113000	46315200	25600	25600	25600	25600	0
474	20241125	112900	46315200	25600	25600	25600	25600	1
475	20241125	112800	46289600	25450	25450	25450	25450	0
476	20241125	112700	46289600	25450	25450	25450	25450	0
477	20241125	112600	46289600	25450	25450	25450	25450	0
478	20241125	112500	46289600	25450	25450	25450	25450	0
479	20241125	112400	46289600	25450	25450	25450	25450	0
480	20241125	112300	46289600	25450	25450	25450	25450	0
481	20241125	112200	46289600	25450	25450	25450	25450	8
482	20241125	112100	46086000	25450	25450	25450	25450	0
483	20241125	112000	46086000	25450	25450	25450	25450	0
484	20241125	111900	46086000	25450	25500	25500	25450	77
485	20241125	111800	44123950	25500	25500	25500	25500	0
486	20241125	111700	44123950	25500	25500	25500	25500	0
487	20241125	111600	44123950	25500	25500	25500	25500	0
488	20241125	111500	44123950	25500	25500	25500	25500	0
489	20241125	111400	44123950	25500	25500	25500	25500	0
490	20241125	111300	44123950	25500	25550	25550	25500	88
491	20241125	111200	41879650	25550	25600	25600	25550	10
492	20241125	111100	41624100	25550	25550	25550	25550	0
493	20241125	111000	41624100	25550	25550	25550	25550	0
494	20241125	110900	41624100	25550	25550	25550	25550	0
495	20241125	110800	41624100	25550	25550	25550	25550	3
496	20241125	110700	41547450	25550	25550	25550	25550	0
497	20241125	110600	41547450	25550	25550	25550	25550	0
498	20241125	110500	41547450	25550	25550	25550	25550	0
499	20241125	110400	41547450	25550	25550	25550	25550	0
500	20241125	110300	41547450	25550	25550	25550	25550	0
501	20241125	110200	41547450	25550	25550	25550	25550	9
502	20241125	110100	41317500	25600	25600	25600	25600	0
503	20241125	110000	41317500	25600	25600	25600	25600	1
504	20241125	105900	41291900	25500	25500	25500	25500	0
505	20241125	105800	41291900	25500	25500	25500	25500	2
506	20241125	105700	41240900	25500	25500	25500	25500	0
507	20241125	105600	41240900	25500	25500	25500	25500	0
508	20241125	105500	41240900	25500	25500	25500	25500	0
509	20241125	105400	41240900	25500	25500	25500	25500	0
510	20241125	105300	41240900	25500	25500	25500	25500	0
511	20241125	105200	41240900	25500	25500	25500	25500	9
512	20241125	105100	41011400	25600	25600	25600	25600	0
513	20241125	105000	41011400	25600	25600	25600	25600	0
514	20241125	104900	41011400	25600	25600	25600	25600	0
515	20241125	104800	41011400	25600	25600	25600	25600	0
516	20241125	104700	41011400	25600	25600	25600	25600	0
517	20241125	104600	41011400	25600	25600	25600	25600	0
518	20241125	104500	41011400	25600	25600	25600	25600	1
519	20241125	104400	40985800	25450	25450	25450	25450	0
520	20241125	104300	40985800	25450	25450	25450	25450	0
521	20241125	104200	40985800	25450	25450	25450	25450	9
522	20241125	104100	40756750	25600	25600	25600	25600	0
523	20241125	104000	40756750	25600	25600	25600	25600	0
524	20241125	103900	40756750	25600	25600	25600	25600	0
525	20241125	103800	40756750	25600	25600	25600	25600	0
526	20241125	103700	40756750	25600	25600	25600	25600	0
527	20241125	103600	40756750	25600	25600	25600	25600	0
528	20241125	103500	40756750	25600	25600	25600	25600	0
529	20241125	103400	40756750	25600	25600	25600	25600	1
530	20241125	103300	40731150	25450	25450	25450	25450	0
531	20241125	103200	40731150	25450	25450	25450	25450	9
532	20241125	103100	40502100	25600	25550	25600	25550	18
533	20241125	103000	40042150	25550	25550	25550	25550	0
534	20241125	102900	40042150	25550	25550	25550	25550	0
535	20241125	102800	40042150	25550	25450	25550	25450	83
536	20241125	102700	37929700	25500	25500	25500	25500	10
537	20241125	102600	37674700	25550	25550	25550	25550	8
538	20241125	102500	37470300	25600	25600	25600	25600	0
539	20241125	102400	37470300	25600	25600	25600	25600	1
540	20241125	102300	37444700	25400	25450	25450	25400	92
541	20241125	102200	35105500	25450	25500	25500	25400	98
542	20241125	102100	32612750	25700	25700	25700	25700	0
543	20241125	102000	32612750	25700	25700	25700	25700	43
544	20241125	101900	31507650	25700	25700	25700	25700	1
545	20241125	101800	31481950	25500	25700	25700	25500	36
546	20241125	101700	30563750	25700	25700	25700	25700	1
547	20241125	101600	30538050	25700	25700	25700	25700	0
548	20241125	101500	30538050	25700	25700	25700	25700	3
549	20241125	101400	30460950	25500	25500	25500	25500	0
550	20241125	101300	30460950	25500	25550	25550	25500	108
551	20241125	101200	27704500	25600	25600	25600	25600	10
552	20241125	101100	27448500	25700	25700	25700	25700	20
553	20241125	101000	26934500	25700	25700	25700	25700	0
554	20241125	100900	26934500	25700	25700	25700	25700	0
555	20241125	100800	26934500	25700	25700	25700	25700	11
556	20241125	100700	26651800	25700	25700	25700	25700	415
557	20241125	100600	15986300	25550	25600	25700	25550	287
558	20241125	100500	8626650	25600	25600	25600	25600	5
559	20241125	100400	8498650	25550	25550	25550	25550	0
560	20241125	100300	8498650	25550	25550	25550	25550	6
561	20241125	100200	8345350	25450	25500	25500	25450	9
562	20241125	100100	8116100	25550	25550	25550	25550	0
563	20241125	100000	8116100	25550	25550	25550	25550	1
564	20241125	095900	8090550	25450	25450	25450	25450	0
565	20241125	095800	8090550	25450	25450	25450	25450	0
566	20241125	095700	8090550	25450	25450	25450	25450	1
567	20241125	095600	8065100	25400	25400	25400	25400	0
568	20241125	095500	8065100	25400	25400	25400	25400	0
569	20241125	095400	8065100	25400	25400	25400	25400	0
570	20241125	095300	8065100	25400	25400	25400	25400	0
571	20241125	095200	8065100	25400	25400	25400	25400	0
572	20241125	095100	8065100	25400	25400	25400	25400	0
573	20241125	095000	8065100	25400	25400	25400	25400	0
574	20241125	094900	8065100	25400	25400	25400	25400	0
575	20241125	094800	8065100	25400	25400	25400	25400	0
576	20241125	094700	8065100	25400	25400	25400	25400	0
577	20241125	094600	8065100	25400	25400	25400	25400	0
578	20241125	094500	8065100	25400	25500	25500	25400	117
579	20241125	094400	5092200	25500	25500	25500	25500	0
580	20241125	094300	5092200	25500	25500	25500	25500	0
581	20241125	094200	5092200	25500	25500	25500	25500	0
582	20241125	094100	5092200	25500	25500	25500	25500	0
583	20241125	094000	5092200	25500	25500	25500	25500	0
584	20241125	093900	5092200	25500	25500	25500	25500	0
585	20241125	093800	5092200	25500	25500	25500	25500	0
586	20241125	093700	5092200	25500	25500	25500	25500	0
587	20241125	093600	5092200	25500	25500	25500	25500	0
588	20241125	093500	5092200	25500	25500	25500	25500	50
589	20241125	093400	3817200	25400	25400	25400	25400	0
590	20241125	093300	3817200	25400	25400	25400	25400	0
591	20241125	093200	3817200	25400	25400	25400	25400	0
592	20241125	093100	3817200	25400	25400	25400	25400	0
593	20241125	093000	3817200	25400	25400	25400	25400	0
594	20241125	092900	3817200	25400	25400	25400	25400	0
595	20241125	092800	3817200	25400	25400	25400	25400	0
596	20241125	092700	3817200	25400	25400	25400	25400	0
597	20241125	092600	3817200	25400	25450	25450	25400	30
598	20241125	092500	3053900	25450	25450	25450	25450	0
599	20241125	092400	3053900	25450	25450	25450	25450	0
600	20241125	092300	3053900	25450	25450	25450	25450	0
601	20241125	092200	3053900	25450	25450	25450	25450	0
602	20241125	092100	3053900	25450	25450	25450	25450	0
603	20241125	092000	3053900	25450	25450	25450	25450	0
604	20241125	091900	3053900	25450	25450	25450	25450	0
605	20241125	091800	3053900	25450	25450	25450	25450	0
606	20241125	091700	3053900	25450	25450	25450	25450	0
607	20241125	091600	3053900	25450	25450	25450	25450	0
608	20241125	091500	3053900	25450	25450	25450	25450	0
609	20241125	091400	3053900	25450	25450	25450	25450	0
610	20241125	091300	3053900	25450	25450	25450	25450	0
611	20241125	091200	3053900	25450	25450	25450	25450	0
612	20241125	091100	3053900	25450	25450	25450	25450	0
613	20241125	091000	3053900	25450	25450	25450	25450	1
614	20241125	090900	3028450	25350	25350	25350	25350	0
615	20241125	090800	3028450	25350	25350	25350	25350	0
616	20241125	090700	3028450	25350	25350	25600	25350	17
617	20241125	090600	2594000	25500	25500	25500	25500	44
618	20241125	090500	1472000	25600	25600	25600	25600	1
619	20241125	090400	1446400	25550	25550	25550	25550	0
620	20241125	090300	1446400	25550	25550	25550	25550	10
621	20241125	090200	1190900	25500	25500	25500	25500	0
622	20241125	090100	1190900	25500	25500	25500	25500	0
623	20241125	090000	1190900	25500	25300	25500	25300	47