KissMeData/069260/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193400	869713950	21800	21800	21800	21800	2050
3	20231120	193300	869713950	21800	21800	21800	21800	0
4	20231120	193200	869713950	21800	21800	21800	21800	0
5	20231120	193100	869713950	21800	21800	21800	21800	0
6	20231120	193000	869713950	21800	21800	21800	21800	0
7	20231120	192900	869713950	21800	21800	21800	21800	0
8	20231120	192800	869713950	21800	21800	21800	21800	0
9	20231120	192700	869713950	21800	21800	21800	21800	0
10	20231120	192600	869713950	21800	21800	21800	21800	0
11	20231120	192500	869713950	21800	21800	21800	21800	0
12	20231120	192400	869713950	21800	21800	21800	21800	0
13	20231120	192300	869713950	21800	21800	21800	21800	0
14	20231120	192200	869713950	21800	21800	21800	21800	0
15	20231120	192100	869713950	21800	21800	21800	21800	0
16	20231120	192000	869713950	21800	21800	21800	21800	0
17	20231120	191900	869713950	21800	21800	21800	21800	0
18	20231120	191800	869713950	21800	21800	21800	21800	0
19	20231120	191700	869713950	21800	21800	21800	21800	0
20	20231120	191600	869713950	21800	21800	21800	21800	0
21	20231120	191500	869713950	21800	21800	21800	21800	0
22	20231120	191400	869713950	21800	21800	21800	21800	0
23	20231120	191300	869713950	21800	21800	21800	21800	0
24	20231120	191200	869713950	21800	21800	21800	21800	0
25	20231120	191100	869713950	21800	21800	21800	21800	0
26	20231120	191000	869713950	21800	21800	21800	21800	0
27	20231120	190900	869713950	21800	21800	21800	21800	0
28	20231120	190800	869713950	21800	21800	21800	21800	0
29	20231120	190700	869713950	21800	21800	21800	21800	0
30	20231120	190600	869713950	21800	21800	21800	21800	0
31	20231120	190500	869713950	21800	21800	21800	21800	0
32	20231120	190400	869713950	21800	21800	21800	21800	2050
33	20231120	190300	869713950	21800	21800	21800	21800	0
34	20231120	190200	869713950	21800	21800	21800	21800	0
35	20231120	190100	869713950	21800	21800	21800	21800	0
36	20231120	190000	869713950	21800	21800	21800	21800	0
37	20231120	185900	869713950	21800	21800	21800	21800	0
38	20231120	185800	869713950	21800	21800	21800	21800	0
39	20231120	185700	869713950	21800	21800	21800	21800	0
40	20231120	185600	869713950	21800	21800	21800	21800	0
41	20231120	185500	869713950	21800	21800	21800	21800	0
42	20231120	185400	869713950	21800	21800	21800	21800	0
43	20231120	185300	869713950	21800	21800	21800	21800	0
44	20231120	185200	869713950	21800	21800	21800	21800	0
45	20231120	185100	869713950	21800	21800	21800	21800	0
46	20231120	185000	869713950	21800	21800	21800	21800	0
47	20231120	184900	869713950	21800	21800	21800	21800	0
48	20231120	184800	869713950	21800	21800	21800	21800	0
49	20231120	184700	869713950	21800	21800	21800	21800	0
50	20231120	184600	869713950	21800	21800	21800	21800	0
51	20231120	184500	869713950	21800	21800	21800	21800	0
52	20231120	184400	869713950	21800	21800	21800	21800	0
53	20231120	184300	869713950	21800	21800	21800	21800	0
54	20231120	184200	869713950	21800	21800	21800	21800	0
55	20231120	184100	869713950	21800	21800	21800	21800	0
56	20231120	184000	869713950	21800	21800	21800	21800	0
57	20231120	183900	869713950	21800	21800	21800	21800	0
58	20231120	183800	869713950	21800	21800	21800	21800	0
59	20231120	183700	869713950	21800	21800	21800	21800	0
60	20231120	183600	869713950	21800	21800	21800	21800	0
61	20231120	183500	869713950	21800	21800	21800	21800	0
62	20231120	183400	869713950	21800	21800	21800	21800	2050
63	20231120	183300	869713950	21800	21800	21800	21800	0
64	20231120	183200	869713950	21800	21800	21800	21800	0
65	20231120	183100	869713950	21800	21800	21800	21800	0
66	20231120	183000	869713950	21800	21800	21800	21800	0
67	20231120	182900	869713950	21800	21800	21800	21800	0
68	20231120	182800	869713950	21800	21800	21800	21800	0
69	20231120	182700	869713950	21800	21800	21800	21800	0
70	20231120	182600	869713950	21800	21800	21800	21800	0
71	20231120	182500	869713950	21800	21800	21800	21800	0
72	20231120	182400	869713950	21800	21800	21800	21800	0
73	20231120	182300	869713950	21800	21800	21800	21800	0
74	20231120	182200	869713950	21800	21800	21800	21800	0
75	20231120	182100	869713950	21800	21800	21800	21800	0
76	20231120	182000	869713950	21800	21800	21800	21800	0
77	20231120	181900	869713950	21800	21800	21800	21800	0
78	20231120	181800	869713950	21800	21800	21800	21800	0
79	20231120	181700	869713950	21800	21800	21800	21800	0
80	20231120	181600	869713950	21800	21800	21800	21800	0
81	20231120	181500	869713950	21800	21800	21800	21800	0
82	20231120	181400	869713950	21800	21800	21800	21800	0
83	20231120	181300	869713950	21800	21800	21800	21800	0
84	20231120	181200	869713950	21800	21800	21800	21800	0
85	20231120	181100	869713950	21800	21800	21800	21800	0
86	20231120	181000	869713950	21800	21800	21800	21800	0
87	20231120	180900	869713950	21800	21800	21800	21800	0
88	20231120	180800	869713950	21800	21800	21800	21800	0
89	20231120	180700	869713950	21800	21800	21800	21800	0
90	20231120	180600	869713950	21800	21800	21800	21800	0
91	20231120	180500	869713950	21800	21800	21800	21800	0
92	20231120	180400	869713950	21800	21800	21800	21800	2050
93	20231120	180300	869713950	21800	21800	21800	21800	0
94	20231120	180200	869713950	21800	21800	21800	21800	0
95	20231120	180100	869713950	21800	21800	21800	21800	0
96	20231120	180000	869713950	21800	21800	21800	21800	0
97	20231120	175900	869713950	21800	21800	21800	21800	0
98	20231120	175800	869713950	21800	21800	21800	21800	0
99	20231120	175700	869713950	21800	21800	21800	21800	0
100	20231120	175600	869713950	21800	21800	21800	21800	0
101	20231120	175500	869713950	21800	21800	21800	21800	0
102	20231120	175400	869713950	21800	21800	21800	21800	0
103	20231120	175300	869713950	21800	21800	21800	21800	0
104	20231120	175200	869713950	21800	21800	21800	21800	0
105	20231120	175100	869713950	21800	21800	21800	21800	0
106	20231120	175000	869713950	21800	21800	21800	21800	0
107	20231120	174900	869713950	21800	21800	21800	21800	0
108	20231120	174800	869713950	21800	21800	21800	21800	0
109	20231120	174700	869713950	21800	21800	21800	21800	0
110	20231120	174600	869713950	21800	21800	21800	21800	0
111	20231120	174500	869713950	21800	21800	21800	21800	0
112	20231120	174400	869713950	21800	21800	21800	21800	0
113	20231120	174300	869713950	21800	21800	21800	21800	0
114	20231120	174200	869713950	21800	21800	21800	21800	0
115	20231120	174100	869713950	21800	21800	21800	21800	0
116	20231120	174000	869713950	21800	21800	21800	21800	0
117	20231120	173900	869713950	21800	21800	21800	21800	0
118	20231120	173800	869713950	21800	21800	21800	21800	0
119	20231120	173700	869713950	21800	21800	21800	21800	0
120	20231120	173600	869713950	21800	21800	21800	21800	0
121	20231120	173500	869713950	21800	21800	21800	21800	0
122	20231120	173400	869713950	21800	21800	21800	21800	2050
123	20231120	173300	869713950	21800	21800	21800	21800	0
124	20231120	173200	869713950	21800	21800	21800	21800	0
125	20231120	173100	869713950	21800	21800	21800	21800	0
126	20231120	173000	869713950	21800	21800	21800	21800	0
127	20231120	172900	869713950	21800	21800	21800	21800	0
128	20231120	172800	869713950	21800	21800	21800	21800	0
129	20231120	172700	869713950	21800	21800	21800	21800	0
130	20231120	172600	869713950	21800	21800	21800	21800	0
131	20231120	172500	869713950	21800	21800	21800	21800	0
132	20231120	172400	869713950	21800	21800	21800	21800	0
133	20231120	172300	869713950	21800	21800	21800	21800	0
134	20231120	172200	869713950	21800	21800	21800	21800	0
135	20231120	172100	869713950	21800	21800	21800	21800	0
136	20231120	172000	869713950	21800	21800	21800	21800	0
137	20231120	171900	869713950	21800	21800	21800	21800	0
138	20231120	171800	869713950	21800	21800	21800	21800	0
139	20231120	171700	869713950	21800	21800	21800	21800	0
140	20231120	171600	869713950	21800	21800	21800	21800	0
141	20231120	171500	869713950	21800	21800	21800	21800	0
142	20231120	171400	869713950	21800	21800	21800	21800	0
143	20231120	171300	869713950	21800	21800	21800	21800	0
144	20231120	171200	869713950	21800	21800	21800	21800	0
145	20231120	171100	869713950	21800	21800	21800	21800	0
146	20231120	171000	869713950	21800	21800	21800	21800	0
147	20231120	170900	869713950	21800	21800	21800	21800	0
148	20231120	170800	869713950	21800	21800	21800	21800	0
149	20231120	170700	869713950	21800	21800	21800	21800	0
150	20231120	170600	869713950	21800	21800	21800	21800	0
151	20231120	170500	869713950	21800	21800	21800	21800	0
152	20231120	170400	869713950	21800	21800	21800	21800	2050
153	20231120	170300	869713950	21800	21800	21800	21800	0
154	20231120	170200	869713950	21800	21800	21800	21800	0
155	20231120	170100	869713950	21800	21800	21800	21800	0
156	20231120	170000	869713950	21800	21800	21800	21800	0
157	20231120	165900	869713950	21800	21800	21800	21800	0
158	20231120	165800	869713950	21800	21800	21800	21800	0
159	20231120	165700	869713950	21800	21800	21800	21800	0
160	20231120	165600	869713950	21800	21800	21800	21800	0
161	20231120	165500	869713950	21800	21800	21800	21800	0
162	20231120	165400	869713950	21800	21800	21800	21800	0
163	20231120	165300	869713950	21800	21800	21800	21800	0
164	20231120	165200	869713950	21800	21800	21800	21800	0
165	20231120	165100	869713950	21800	21800	21800	21800	0
166	20231120	165000	869713950	21800	21800	21800	21800	0
167	20231120	164900	869713950	21800	21800	21800	21800	0
168	20231120	164800	869713950	21800	21800	21800	21800	0
169	20231120	164700	869713950	21800	21800	21800	21800	0
170	20231120	164600	869713950	21800	21800	21800	21800	0
171	20231120	164500	869713950	21800	21800	21800	21800	0
172	20231120	164400	869713950	21800	21800	21800	21800	0
173	20231120	164300	869713950	21800	21800	21800	21800	0
174	20231120	164200	869713950	21800	21800	21800	21800	0
175	20231120	164100	869713950	21800	21800	21800	21800	0
176	20231120	164000	869713950	21800	21800	21800	21800	0
177	20231120	163900	869713950	21800	21800	21800	21800	0
178	20231120	163800	869713950	21800	21800	21800	21800	0
179	20231120	163700	869713950	21800	21800	21800	21800	0
180	20231120	163600	869713950	21800	21800	21800	21800	0
181	20231120	163500	869713950	21800	21800	21800	21800	0
182	20231120	163400	869713950	21800	21800	21800	21800	2050
183	20231120	163300	869713950	21800	21800	21800	21800	0
184	20231120	163200	869713950	21800	21800	21800	21800	0
185	20231120	163100	869713950	21800	21800	21800	21800	0
186	20231120	163000	869713950	21800	21800	21800	21800	0
187	20231120	162900	869713950	21800	21800	21800	21800	0
188	20231120	162800	869713950	21800	21800	21800	21800	0
189	20231120	162700	869713950	21800	21800	21800	21800	0
190	20231120	162600	869713950	21800	21800	21800	21800	0
191	20231120	162500	869713950	21800	21800	21800	21800	0
192	20231120	162400	869713950	21800	21800	21800	21800	0
193	20231120	162300	869713950	21800	21800	21800	21800	0
194	20231120	162200	869713950	21800	21800	21800	21800	0
195	20231120	162100	869713950	21800	21800	21800	21800	0
196	20231120	162000	869713950	21800	21800	21800	21800	0
197	20231120	161900	869713950	21800	21800	21800	21800	0
198	20231120	161800	869713950	21800	21800	21800	21800	0
199	20231120	161700	869713950	21800	21800	21800	21800	0
200	20231120	161600	869713950	21800	21800	21800	21800	0
201	20231120	161500	869713950	21800	21800	21800	21800	0
202	20231120	161400	869713950	21800	21800	21800	21800	0
203	20231120	161300	869713950	21800	21800	21800	21800	0
204	20231120	161200	869713950	21800	21800	21800	21800	0
205	20231120	161100	869713950	21800	21800	21800	21800	0
206	20231120	161000	869713950	21800	21800	21800	21800	0
207	20231120	160900	869713950	21800	21800	21800	21800	0
208	20231120	160800	869713950	21800	21800	21800	21800	0
209	20231120	160700	869713950	21800	21800	21800	21800	0
210	20231120	160600	869713950	21800	21800	21800	21800	0
211	20231120	160500	869713950	21800	21800	21800	21800	0
212	20231120	160400	869713950	21800	21800	21800	21800	2050
213	20231120	160300	869713950	21800	21800	21800	21800	0
214	20231120	160200	869713950	21800	21800	21800	21800	0
215	20231120	160100	869713950	21800	21800	21800	21800	0
216	20231120	160000	869713950	21800	21800	21800	21800	0
217	20231120	155900	869713950	21800	21800	21800	21800	0
218	20231120	155800	869713950	21800	21800	21800	21800	0
219	20231120	155700	869713950	21800	21800	21800	21800	0
220	20231120	155600	869713950	21800	21800	21800	21800	0
221	20231120	155500	869713950	21800	21800	21800	21800	0
222	20231120	155400	869713950	21800	21800	21800	21800	0
223	20231120	155300	869713950	21800	21800	21800	21800	0
224	20231120	155200	869713950	21800	21800	21800	21800	0
225	20231120	155100	869713950	21800	21800	21800	21800	0
226	20231120	155000	869713950	21800	21800	21800	21800	0
227	20231120	154900	869713950	21800	21800	21800	21800	0
228	20231120	154800	869713950	21800	21800	21800	21800	0
229	20231120	154700	869713950	21800	21800	21800	21800	0
230	20231120	154600	869713950	21800	21800	21800	21800	0
231	20231120	154500	869713950	21800	21800	21800	21800	0
232	20231120	154400	869713950	21800	21800	21800	21800	0
233	20231120	154300	869713950	21800	21800	21800	21800	0
234	20231120	154200	869713950	21800	21800	21800	21800	0
235	20231120	154100	869713950	21800	21800	21800	21800	0
236	20231120	154000	869713950	21800	21800	21800	21800	0
237	20231120	153900	869713950	21800	21800	21800	21800	0
238	20231120	153800	869713950	21800	21800	21800	21800	0
239	20231120	153700	869713950	21800	21800	21800	21800	0
240	20231120	153600	869713950	21800	21800	21800	21800	0
241	20231120	153500	869713950	21800	21800	21800	21800	0
242	20231120	153400	869713950	21800	21800	21800	21800	2050
243	20231120	153300	869713950	21800	21800	21800	21800	0
244	20231120	153200	869713950	21800	21800	21800	21800	0
245	20231120	153100	869713950	21800	21800	21800	21800	0
246	20231120	153000	869713950	21800	21800	21800	21800	2050
247	20231120	152900	825023950	21900	21900	21900	21900	0
248	20231120	152800	825023950	21900	21900	21900	21900	0
249	20231120	152700	825023950	21900	21900	21900	21900	0
250	20231120	152600	825023950	21900	21900	21900	21900	0
251	20231120	152500	825023950	21900	21900	21900	21900	0
252	20231120	152400	825023950	21900	21900	21900	21900	0
253	20231120	152300	825023950	21900	21900	21900	21900	0
254	20231120	152200	825023950	21900	21900	21900	21900	0
255	20231120	152100	825023950	21900	21900	21900	21900	0
256	20231120	152000	825023950	21900	21900	21900	21900	0
257	20231120	151900	825023950	21900	21850	21900	21800	169
258	20231120	151800	821330750	21850	21850	21900	21800	93
259	20231120	151700	819298900	21850	21800	21850	21800	1727
260	20231120	151600	781608400	21800	21850	21850	21800	135
261	20231120	151500	778664650	21850	21800	21850	21800	99
262	20231120	151400	776501650	21800	21800	21850	21800	207
263	20231120	151300	771984700	21850	21850	21850	21800	178
264	20231120	151200	768095600	21850	21800	21850	21800	185
265	20231120	151100	764057900	21800	21800	21850	21800	308
266	20231120	151000	757338650	21850	21800	21850	21800	183
267	20231120	150900	753348950	21800	21800	21800	21800	208
268	20231120	150800	748814550	21850	21800	21850	21800	194
269	20231120	150700	744584350	21800	21800	21800	21800	91
270	20231120	150600	742600550	21850	21800	21850	21800	172
271	20231120	150500	738846700	21850	21850	21850	21850	339
272	20231120	150400	731439550	21850	21850	21900	21850	237
273	20231120	150300	726259200	21850	21850	21850	21850	178
274	20231120	150200	722369900	21850	21900	21900	21850	81
275	20231120	150100	720597600	21850	21850	21850	21850	13
276	20231120	150000	720313550	21850	21850	21850	21850	137
277	20231120	145900	717320100	21900	21850	21900	21850	107
278	20231120	145800	714981700	21900	21850	21900	21850	59
279	20231120	145700	713692500	21850	21800	21850	21800	73
280	20231120	145600	712097550	21850	21850	21850	21850	95
281	20231120	145500	710021800	21850	21800	21850	21800	108
282	20231120	145400	707662100	21850	21850	21850	21850	27
283	20231120	145300	707072150	21850	21850	21900	21850	137
284	20231120	145200	704076250	21850	21850	21850	21800	15
285	20231120	145100	703748750	21850	21850	21850	21850	41
286	20231120	145000	702852900	21800	21800	21850	21800	35
287	20231120	144900	702088300	21800	21850	21850	21800	36
288	20231120	144800	701301750	21850	21850	21900	21850	71
289	20231120	144700	699750150	21850	21850	21850	21850	70
290	20231120	144600	698220650	21850	21850	21900	21850	99
291	20231120	144500	696057200	21850	21850	21850	21850	48
292	20231120	144400	695008400	21850	21800	21900	21800	86
293	20231120	144300	693129100	21800	21800	21800	21800	1
294	20231120	144200	693107300	21900	21800	21900	21800	49
295	20231120	144100	692037050	21800	21800	21850	21800	82
296	20231120	144000	690247600	21800	21850	21850	21800	105
297	20231120	143900	687953500	21800	21800	21800	21800	39
298	20231120	143800	687103300	21800	21850	21850	21800	62
299	20231120	143700	685748700	21850	21800	21850	21800	84
300	20231120	143600	683913450	21850	21850	21850	21850	153
301	20231120	143500	680570400	21850	21800	21850	21800	40
302	20231120	143400	679696650	21800	21800	21800	21800	36
303	20231120	143300	678911850	21800	21800	21850	21800	39
304	20231120	143200	678061400	21850	21800	21850	21800	71
305	20231120	143100	676510150	21800	21800	21850	21800	106
306	20231120	143000	674194350	21800	21850	21850	21750	103
307	20231120	142900	671949050	21750	21750	21800	21750	160
308	20231120	142800	668468400	21750	21750	21800	21750	115
309	20231120	142700	665965550	21750	21800	21850	21750	235
310	20231120	142600	660835750	21800	21750	21800	21750	116
311	20231120	142500	658311050	21750	21800	21800	21750	89
312	20231120	142400	656371550	21800	21800	21850	21800	117
313	20231120	142300	653820600	21800	21800	21800	21800	59
314	20231120	142200	652534400	21800	21800	21850	21800	109
315	20231120	142100	650156550	21800	21800	21800	21800	58
316	20231120	142000	648892150	21850	21850	21900	21800	166
317	20231120	141900	645271050	21850	21850	21850	21850	45
318	20231120	141800	644287800	21800	21850	21900	21800	131
319	20231120	141700	641428200	21850	21850	21850	21850	72
320	20231120	141600	639855000	21800	21800	21800	21750	162
321	20231120	141500	636324100	21750	21750	21850	21750	79
322	20231120	141400	634602550	21750	21750	21800	21750	90
323	20231120	141300	632643400	21850	21750	21850	21750	148
324	20231120	141200	629415550	21750	21750	21750	21750	90
325	20231120	141100	627458050	21750	21750	21800	21750	81
326	20231120	141000	625696050	21750	21750	21750	21750	120
327	20231120	140900	623086050	21750	21800	21850	21750	177
328	20231120	140800	619234100	21800	21750	21800	21750	136
329	20231120	140700	616272350	21750	21800	21800	21750	92
330	20231120	140600	614271100	21750	21750	21750	21750	138
331	20231120	140500	611269600	21750	21800	21800	21750	63
332	20231120	140400	609896300	21850	21750	21850	21750	137
333	20231120	140300	606909350	21750	21800	21800	21750	78
334	20231120	140200	605210300	21800	21750	21800	21750	84
335	20231120	140100	603382200	21750	21800	21800	21750	91
336	20231120	140000	601399750	21800	21800	21850	21750	160
337	20231120	135900	597911600	21800	21750	21800	21750	113
338	20231120	135800	595453100	21750	21750	21800	21750	119
339	20231120	135700	592862250	21800	21750	21800	21750	108
340	20231120	135600	590509400	21800	21800	21850	21750	138
341	20231120	135500	587501750	21800	21750	21800	21750	114
342	20231120	135400	585021600	21750	21800	21800	21750	145
343	20231120	135300	581865700	21800	21750	21800	21750	277
344	20231120	135200	575840850	21800	21750	21800	21750	168
345	20231120	135100	572186750	21800	21800	21800	21750	94
346	20231120	135000	570138350	21800	21800	21800	21800	122
347	20231120	134900	567478750	21800	21800	21850	21800	154
348	20231120	134800	564121200	21800	21800	21800	21800	164
349	20231120	134700	560546000	21800	21800	21850	21800	264
350	20231120	134600	554790550	21800	21800	21850	21800	173
351	20231120	134500	551019100	21800	21800	21850	21800	354
352	20231120	134400	543301600	21800	21800	21800	21800	156
353	20231120	134300	539900800	21800	21850	21850	21800	58
354	20231120	134200	538636350	21800	21800	21850	21800	134
355	20231120	134100	535713050	21800	21850	21850	21800	47
356	20231120	134000	534688300	21800	21800	21850	21800	166
357	20231120	133900	531067350	21800	21800	21800	21800	66
358	20231120	133800	529628550	21850	21800	21900	21800	162
359	20231120	133700	526091100	21800	21850	21850	21800	48
360	20231120	133600	525043100	21850	21800	21850	21800	149
361	20231120	133500	521788950	21850	21800	21850	21800	44
362	20231120	133400	520829700	21850	21800	21850	21800	165
363	20231120	133300	517225900	21800	21850	21850	21800	57
364	20231120	133200	515980600	21800	21850	21850	21800	113
365	20231120	133100	513513050	21850	21800	21850	21800	6
366	20231120	133000	513382150	21850	21850	21850	21850	104
367	20231120	132900	511109750	21900	21850	21900	21850	83
368	20231120	132800	509295900	21850	21850	21850	21850	68
369	20231120	132700	507810100	21850	21900	21900	21850	7
370	20231120	132600	507657000	21850	21850	21850	21850	119
371	20231120	132500	505056850	21850	21850	21850	21850	4
372	20231120	132400	504969450	21850	21850	21850	21850	88
373	20231120	132300	503046650	21850	21850	21850	21850	27
374	20231120	132200	502456700	21850	21850	21850	21850	59
375	20231120	132100	501167550	21850	21800	21850	21800	330
376	20231120	132000	493958450	21800	21800	21800	21800	1
377	20231120	131900	493936650	21800	21800	21800	21800	104
378	20231120	131800	491669450	21800	21850	21850	21800	24
379	20231120	131700	491146200	21800	21800	21800	21800	67
380	20231120	131600	489685600	21800	21800	21800	21800	59
381	20231120	131500	488399400	21800	21800	21800	21800	97
382	20231120	131400	486284800	21800	21800	21800	21800	30
383	20231120	131300	485630800	21800	21800	21800	21800	77
384	20231120	131200	483952200	21800	21800	21800	21800	41
385	20231120	131100	483058400	21800	21800	21800	21800	67
386	20231120	131000	481597800	21750	21750	21750	21750	1
387	20231120	130900	481576050	21800	21750	21850	21750	231
388	20231120	130800	476533600	21750	21750	21750	21750	55
389	20231120	130700	475337350	21800	21800	21800	21750	102
390	20231120	130600	473117100	21800	21800	21800	21800	0
391	20231120	130500	473117100	21800	21800	21800	21800	138
392	20231120	130400	470108700	21800	21800	21800	21800	20
393	20231120	130300	469672700	21800	21800	21800	21750	98
394	20231120	130200	467537950	21800	21800	21800	21800	0
395	20231120	130100	467537950	21800	21800	21800	21750	93
396	20231120	130000	465511950	21800	21800	21800	21800	0
397	20231120	125900	465511950	21800	21750	21800	21750	66
398	20231120	125800	464074850	21750	21750	21750	21750	262
399	20231120	125700	458376350	21800	21800	21850	21800	3992
400	20231120	125600	371342800	21850	21800	21850	21800	39
401	20231120	125500	370492300	21800	21800	21800	21800	32
402	20231120	125400	369794700	21850	21850	21850	21850	137
403	20231120	125300	366801250	21850	21850	21850	21800	57
404	20231120	125200	365557650	21900	21800	21900	21800	1923
405	20231120	125100	323626400	21800	21800	21800	21800	66
406	20231120	125000	322187600	21800	21800	21800	21800	0
407	20231120	124900	322187600	21800	21850	21850	21800	100
408	20231120	124800	320005900	21850	21850	21850	21850	33
409	20231120	124700	319284850	21800	21850	21850	21800	100
410	20231120	124600	317104750	21800	21800	21800	21800	32
411	20231120	124500	316407150	21800	21800	21800	21800	66
412	20231120	124400	314968350	21800	21800	21800	21800	3
413	20231120	124300	314902950	21800	21850	21850	21800	40
414	20231120	124200	314030650	21850	21850	21850	21850	0
415	20231120	124100	314030650	21850	21850	21850	21850	67
416	20231120	124000	312566700	21850	21850	21850	21850	3
417	20231120	123900	312501150	21850	21900	21900	21850	65
418	20231120	123800	311079250	21850	21850	21850	21850	0
419	20231120	123700	311079250	21850	21800	21850	21800	97
420	20231120	123600	308961400	21850	21850	21850	21850	0
421	20231120	123500	308961400	21850	21850	21850	21850	127
422	20231120	123400	306186450	21850	21850	21850	21850	1
423	20231120	123300	306164600	21800	21800	21850	21800	81
424	20231120	123200	304398100	21800	21800	21800	21800	0
425	20231120	123100	304398100	21800	21850	21850	21800	51
426	20231120	123000	303285350	21850	21850	21850	21850	34
427	20231120	122900	302542450	21850	21800	21850	21800	50
428	20231120	122800	301451550	21850	21850	21850	21850	17
429	20231120	122700	301080100	21850	21800	21850	21800	84
430	20231120	122600	299246300	21850	21850	21850	21850	0
431	20231120	122500	299246300	21850	21850	21850	21850	44
432	20231120	122400	298284900	21850	21850	21850	21850	35
433	20231120	122300	297520150	21850	21850	21850	21850	6
434	20231120	122200	297389050	21850	21850	21850	21850	33
435	20231120	122100	296668000	21850	21800	21850	21800	212
436	20231120	122000	292037400	21800	21800	21800	21800	40
437	20231120	121900	291165400	21850	21800	21850	21800	34
438	20231120	121800	290424150	21850	21850	21850	21850	33
439	20231120	121700	289703100	21800	21800	21800	21800	32
440	20231120	121600	289005500	21800	21800	21800	21800	35
441	20231120	121500	288242500	21750	21800	21800	21750	79
442	20231120	121400	286521200	21800	21800	21800	21800	33
443	20231120	121300	285801800	21800	21800	21800	21800	32
444	20231120	121200	285104200	21800	21800	21800	21800	35
445	20231120	121100	284341200	21800	21800	21800	21800	33
446	20231120	121000	283621800	21800	21800	21800	21800	33
447	20231120	120900	282902400	21800	21800	21800	21800	32
448	20231120	120800	282204800	21800	21800	21800	21800	1
449	20231120	120700	282183000	21800	21800	21800	21800	121
450	20231120	120600	279545200	21800	21800	21800	21800	0
451	20231120	120500	279545200	21800	21800	21800	21800	83
452	20231120	120400	277735800	21850	21850	21850	21850	0
453	20231120	120300	277735800	21850	21800	21850	21800	34
454	20231120	120200	276994550	21800	21800	21800	21800	0
455	20231120	120100	276994550	21800	21800	21800	21800	65
456	20231120	120000	275577550	21800	21800	21800	21800	0
457	20231120	115900	275577550	21800	21850	21850	21800	67
458	20231120	115800	274116900	21850	21850	21850	21850	35
459	20231120	115700	273352150	21800	21800	21800	21800	65
460	20231120	115600	271935150	21800	21800	21800	21800	0
461	20231120	115500	271935150	21800	21800	21800	21800	66
462	20231120	115400	270496350	21800	21800	21800	21800	0
463	20231120	115300	270496350	21800	21800	21800	21800	104
464	20231120	115200	268229150	21800	21800	21800	21800	0
465	20231120	115100	268229150	21800	21800	21800	21800	65
466	20231120	115000	266812150	21800	21850	21850	21800	2
467	20231120	114900	266768500	21800	21800	21800	21800	63
468	20231120	114800	265395100	21800	21800	21800	21800	32
469	20231120	114700	264697500	21800	21800	21800	21800	103
470	20231120	114600	262452100	21800	21850	21850	21800	34
471	20231120	114500	261710850	21800	21800	21800	21800	0
472	20231120	114400	261710850	21800	21850	21850	21800	57
473	20231120	114300	260467000	21850	21850	21850	21850	0
474	20231120	114200	260467000	21850	21850	21900	21850	67
475	20231120	114100	259002200	21800	21800	21800	21800	0
476	20231120	114000	259002200	21800	21800	21800	21800	66
477	20231120	113900	257563400	21800	21800	21800	21800	10
478	20231120	113800	257345400	21800	21850	21850	21800	58
479	20231120	113700	256079750	21850	21850	21850	21850	5
480	20231120	113600	255970500	21850	21850	21850	21850	66
481	20231120	113500	254528400	21850	21850	21850	21850	29
482	20231120	113400	253894750	21800	21850	21850	21800	74
483	20231120	113300	252279450	21900	21850	21900	21850	10
484	20231120	113200	252060500	21850	21850	21850	21850	71
485	20231120	113100	250509150	21850	21850	21850	21850	121
486	20231120	113000	247865300	21850	21850	21850	21850	69
487	20231120	112900	246357650	21850	21850	21850	21850	39
488	20231120	112800	245505500	21850	21850	21850	21850	66
489	20231120	112700	244063400	21850	21850	21850	21850	4
490	20231120	112600	243976000	21800	21800	21850	21800	344
491	20231120	112500	236475150	21800	21800	21800	21800	22
492	20231120	112400	235995550	21800	21800	21800	21800	0
493	20231120	112300	235995550	21800	21850	21850	21800	260
494	20231120	112200	230326400	21850	21850	21850	21850	34
495	20231120	112100	229583500	21850	21850	21850	21850	35
496	20231120	112000	228818750	21850	21850	21850	21850	34
497	20231120	111900	228075850	21850	21850	21850	21850	36
498	20231120	111800	227289250	21850	21850	21850	21850	32
499	20231120	111700	226590050	21850	21850	21850	21850	41
500	20231120	111600	225694200	21850	21850	21850	21850	86
501	20231120	111500	223815100	21850	21850	21850	21850	36
502	20231120	111400	223028500	21850	21900	21900	21850	83
503	20231120	111300	221212450	21850	21850	21850	21850	49
504	20231120	111200	220141800	21850	21850	21850	21850	32
505	20231120	111100	219442600	21850	21850	21850	21850	33
506	20231120	111000	218721550	21850	21850	21850	21850	32
507	20231120	110900	218022350	21850	21850	21850	21850	34
508	20231120	110800	217279450	21850	21900	21900	21850	79
509	20231120	110700	215552800	21850	21850	21850	21850	33
510	20231120	110600	214831750	21850	21850	21850	21850	33
511	20231120	110500	214110700	21900	21850	21900	21850	43
512	20231120	110400	213170650	21850	21850	21850	21850	32
513	20231120	110300	212471450	21850	21850	21850	21850	65
514	20231120	110200	211051200	21850	21900	21900	21850	33
515	20231120	110100	210330100	21850	21850	21850	21850	0
516	20231120	110000	210330100	21850	21850	21850	21850	67
517	20231120	105900	208866150	21850	21850	21850	21850	49
518	20231120	105800	207795500	21850	21900	21900	21850	77
519	20231120	105700	206112600	21850	21850	21850	21850	0
520	20231120	105600	206112600	21850	21850	21850	21850	102
521	20231120	105500	203883900	21850	21850	21850	21850	0
522	20231120	105400	203883900	21850	21850	21850	21850	66
523	20231120	105300	202441800	21850	21850	21850	21850	1
524	20231120	105200	202419950	21850	21850	21900	21850	76
525	20231120	105100	200758850	21900	21900	21900	21900	1
526	20231120	105000	200736950	21850	21850	21850	21850	69
527	20231120	104900	199229300	21850	21850	21850	21850	126
528	20231120	104800	196476200	21800	21800	21800	21800	65
529	20231120	104700	195059200	21800	21800	21800	21800	2
530	20231120	104600	195015600	21850	21800	21850	21800	34
531	20231120	104500	194274300	21850	21850	21850	21850	0
532	20231120	104400	194274300	21850	21850	21850	21850	442
533	20231120	104300	184616600	21850	21850	21850	21850	20
534	20231120	104200	184179600	21850	21850	21900	21850	100
535	20231120	104100	181992900	21850	21850	21850	21850	30
536	20231120	104000	181337400	21850	21850	21850	21850	108
537	20231120	103900	178977600	21850	21800	21850	21800	135
538	20231120	103800	176029300	21800	21800	21800	21800	32
539	20231120	103700	175331700	21800	21800	21800	21800	34
540	20231120	103600	174590500	21800	21800	21800	21800	33
541	20231120	103500	173871100	21800	21850	21850	21800	33
542	20231120	103400	173151500	21850	21850	21850	21850	101
543	20231120	103300	170944650	21850	21850	21850	21800	215
544	20231120	103200	166251300	21850	21800	21850	21800	131
545	20231120	103100	163390550	21850	21800	21850	21800	9
546	20231120	103000	163194050	21800	21800	21850	21800	35
547	20231120	102900	162430950	21850	21850	21850	21850	0
548	20231120	102800	162430950	21850	21800	21850	21800	78
549	20231120	102700	160730200	21800	21800	21850	21800	69
550	20231120	102600	159224250	21800	21800	21800	21800	57
551	20231120	102500	157981650	21800	21800	21800	21800	34
552	20231120	102400	157240450	21800	21800	21850	21800	113
553	20231120	102300	154777000	21850	21800	21850	21800	36
554	20231120	102200	153992100	21800	21800	21800	21800	56
555	20231120	102100	152771300	21800	21800	21800	21800	50
556	20231120	102000	151681300	21800	21800	21800	21800	33
557	20231120	101900	150961900	21850	21850	21850	21850	33
558	20231120	101800	150240850	21850	21800	21850	21800	66
559	20231120	101700	148800350	21800	21800	21800	21800	26
560	20231120	101600	148233550	21800	21800	21800	21800	99
561	20231120	101500	146075350	21850	21850	21850	21850	33
562	20231120	101400	145354300	21800	21800	21800	21800	33
563	20231120	101300	144634900	21800	21800	21800	21800	32
564	20231120	101200	143937300	21850	21850	21850	21850	39
565	20231120	101100	143085150	21800	21800	21800	21800	33
566	20231120	101000	142365750	21850	21850	21850	21850	38
567	20231120	100900	141535450	21800	21850	21850	21800	362
568	20231120	100800	133641450	21850	21850	21850	21850	55
569	20231120	100700	132439700	21850	21850	21850	21850	171
570	20231120	100600	128703350	21850	21850	21850	21850	234
571	20231120	100500	123590450	21850	21900	21900	21850	175
572	20231120	100400	119764550	21900	21900	21900	21900	1
573	20231120	100300	119742650	21900	21900	21900	21900	0
574	20231120	100200	119742650	21900	21850	21900	21850	246
575	20231120	100100	114358550	21850	21850	21850	21850	32
576	20231120	100000	113659350	21850	21850	21850	21850	35
577	20231120	095900	112894600	21900	21900	21900	21900	0
578	20231120	095800	112894600	21900	21900	21900	21850	81
579	20231120	095700	111122100	21950	21900	21950	21900	33
580	20231120	095600	110399350	21900	21900	21900	21850	458
581	20231120	095500	100371400	21900	21950	21950	21900	279
582	20231120	095400	94260650	21900	21900	21900	21900	0
583	20231120	095300	94260650	21900	21950	21950	21900	103
584	20231120	095200	92004750	21900	21900	21900	21900	0
585	20231120	095100	92004750	21900	21900	21900	21900	66
586	20231120	095000	90559350	21900	21900	21900	21900	0
587	20231120	094900	90559350	21900	21950	21950	21900	33
588	20231120	094800	89836600	21950	21950	21950	21950	0
589	20231120	094700	89836600	21950	21900	21950	21900	89
590	20231120	094600	87887450	21900	21900	21900	21900	0
591	20231120	094500	87887450	21900	21900	21900	21900	0
592	20231120	094400	87887450	21900	21900	21900	21900	0
593	20231120	094300	87887450	21900	21950	21950	21900	28
594	20231120	094200	87274000	21900	21900	21900	21900	0
595	20231120	094100	87274000	21900	21900	21900	21900	0
596	20231120	094000	87274000	21900	21900	21900	21900	25
597	20231120	093900	86726500	21900	21900	21900	21900	0
598	20231120	093800	86726500	21900	21900	21900	21900	0
599	20231120	093700	86726500	21900	21900	21900	21900	36
600	20231120	093600	85938100	21900	21900	21900	21900	310
601	20231120	093500	79149100	21900	21900	21900	21900	0
602	20231120	093400	79149100	21900	21900	21900	21900	4
603	20231120	093300	79061500	21900	21900	21900	21900	274
604	20231120	093200	73060900	21950	21950	21950	21950	32
605	20231120	093100	72358500	21950	21950	21950	21950	2
606	20231120	093000	72314600	21950	21900	21950	21900	9
607	20231120	092900	72117300	21950	21950	21950	21950	33
608	20231120	092800	71392950	21950	21950	21950	21950	33
609	20231120	092700	70668600	21950	21950	21950	21950	0
610	20231120	092600	70668600	21950	21950	21950	21950	22
611	20231120	092500	70185700	21900	21850	21900	21850	571
612	20231120	092400	57687300	21800	21800	21800	21800	0
613	20231120	092300	57687300	21800	21800	21800	21800	0
614	20231120	092200	57687300	21800	21800	21800	21800	0
615	20231120	092100	57687300	21800	21800	21800	21800	0
616	20231120	092000	57687300	21800	21850	21850	21800	21
617	20231120	091900	57228500	21850	21850	21850	21850	266
618	20231120	091800	51416400	21900	21850	21900	21850	237
619	20231120	091700	46237100	21850	21850	21850	21850	0
620	20231120	091600	46237100	21850	21850	21850	21850	0
621	20231120	091500	46237100	21850	21850	21850	21850	0
622	20231120	091400	46237100	21850	21850	21850	21850	0
623	20231120	091300	46237100	21850	21850	21850	21850	0
624	20231120	091200	46237100	21850	21850	21850	21850	0
625	20231120	091100	46237100	21850	21850	21850	21850	1
626	20231120	091000	46215250	21900	21900	21900	21900	1
627	20231120	090900	46193350	21850	21850	21850	21850	0
628	20231120	090800	46193350	21850	21850	21850	21850	0
629	20231120	090700	46193350	21850	21850	21850	21850	0
630	20231120	090600	46193350	21850	21850	21850	21850	3
631	20231120	090500	46127800	21800	21800	21800	21800	0
632	20231120	090400	46127800	21800	21800	21800	21800	587
633	20231120	090300	33331200	21700	21700	21700	21700	0
634	20231120	090200	33331200	21700	21700	21700	21700	0
635	20231120	090100	33331200	21700	21700	21700	21700	600
636	20231120	090000	20311200	21700	21700	21700	21700	936