KissMeData/069260/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194400	572467150	21800	21800	21800	21800	2809
3	20231127	194300	572467150	21800	21800	21800	21800	0
4	20231127	194200	572467150	21800	21800	21800	21800	0
5	20231127	194100	572467150	21800	21800	21800	21800	0
6	20231127	194000	572467150	21800	21800	21800	21800	0
7	20231127	193900	572467150	21800	21800	21800	21800	0
8	20231127	193800	572467150	21800	21800	21800	21800	0
9	20231127	193700	572467150	21800	21800	21800	21800	0
10	20231127	193600	572467150	21800	21800	21800	21800	0
11	20231127	193500	572467150	21800	21800	21800	21800	0
12	20231127	193400	572467150	21800	21800	21800	21800	0
13	20231127	193300	572467150	21800	21800	21800	21800	0
14	20231127	193200	572467150	21800	21800	21800	21800	0
15	20231127	193100	572467150	21800	21800	21800	21800	0
16	20231127	193000	572467150	21800	21800	21800	21800	0
17	20231127	192900	572467150	21800	21800	21800	21800	0
18	20231127	192800	572467150	21800	21800	21800	21800	0
19	20231127	192700	572467150	21800	21800	21800	21800	0
20	20231127	192600	572467150	21800	21800	21800	21800	0
21	20231127	192500	572467150	21800	21800	21800	21800	0
22	20231127	192400	572467150	21800	21800	21800	21800	0
23	20231127	192300	572467150	21800	21800	21800	21800	0
24	20231127	192200	572467150	21800	21800	21800	21800	0
25	20231127	192100	572467150	21800	21800	21800	21800	0
26	20231127	192000	572467150	21800	21800	21800	21800	0
27	20231127	191900	572467150	21800	21800	21800	21800	0
28	20231127	191800	572467150	21800	21800	21800	21800	0
29	20231127	191700	572467150	21800	21800	21800	21800	0
30	20231127	191600	572467150	21800	21800	21800	21800	0
31	20231127	191500	572467150	21800	21800	21800	21800	0
32	20231127	191400	572467150	21800	21800	21800	21800	2809
33	20231127	191300	572467150	21800	21800	21800	21800	0
34	20231127	191200	572467150	21800	21800	21800	21800	0
35	20231127	191100	572467150	21800	21800	21800	21800	0
36	20231127	191000	572467150	21800	21800	21800	21800	0
37	20231127	190900	572467150	21800	21800	21800	21800	0
38	20231127	190800	572467150	21800	21800	21800	21800	0
39	20231127	190700	572467150	21800	21800	21800	21800	0
40	20231127	190600	572467150	21800	21800	21800	21800	0
41	20231127	190500	572467150	21800	21800	21800	21800	0
42	20231127	190400	572467150	21800	21800	21800	21800	0
43	20231127	190300	572467150	21800	21800	21800	21800	0
44	20231127	190200	572467150	21800	21800	21800	21800	0
45	20231127	190100	572467150	21800	21800	21800	21800	0
46	20231127	190000	572467150	21800	21800	21800	21800	0
47	20231127	185900	572467150	21800	21800	21800	21800	0
48	20231127	185800	572467150	21800	21800	21800	21800	0
49	20231127	185700	572467150	21800	21800	21800	21800	0
50	20231127	185600	572467150	21800	21800	21800	21800	0
51	20231127	185500	572467150	21800	21800	21800	21800	0
52	20231127	185400	572467150	21800	21800	21800	21800	0
53	20231127	185300	572467150	21800	21800	21800	21800	0
54	20231127	185200	572467150	21800	21800	21800	21800	0
55	20231127	185100	572467150	21800	21800	21800	21800	0
56	20231127	185000	572467150	21800	21800	21800	21800	0
57	20231127	184900	572467150	21800	21800	21800	21800	0
58	20231127	184800	572467150	21800	21800	21800	21800	0
59	20231127	184700	572467150	21800	21800	21800	21800	0
60	20231127	184600	572467150	21800	21800	21800	21800	0
61	20231127	184500	572467150	21800	21800	21800	21800	0
62	20231127	184400	572467150	21800	21800	21800	21800	2809
63	20231127	184300	572467150	21800	21800	21800	21800	0
64	20231127	184200	572467150	21800	21800	21800	21800	0
65	20231127	184100	572467150	21800	21800	21800	21800	0
66	20231127	184000	572467150	21800	21800	21800	21800	0
67	20231127	183900	572467150	21800	21800	21800	21800	0
68	20231127	183800	572467150	21800	21800	21800	21800	0
69	20231127	183700	572467150	21800	21800	21800	21800	0
70	20231127	183600	572467150	21800	21800	21800	21800	0
71	20231127	183500	572467150	21800	21800	21800	21800	0
72	20231127	183400	572467150	21800	21800	21800	21800	0
73	20231127	183300	572467150	21800	21800	21800	21800	0
74	20231127	183200	572467150	21800	21800	21800	21800	0
75	20231127	183100	572467150	21800	21800	21800	21800	0
76	20231127	183000	572467150	21800	21800	21800	21800	0
77	20231127	182900	572467150	21800	21800	21800	21800	0
78	20231127	182800	572467150	21800	21800	21800	21800	0
79	20231127	182700	572467150	21800	21800	21800	21800	0
80	20231127	182600	572467150	21800	21800	21800	21800	0
81	20231127	182500	572467150	21800	21800	21800	21800	0
82	20231127	182400	572467150	21800	21800	21800	21800	0
83	20231127	182300	572467150	21800	21800	21800	21800	0
84	20231127	182200	572467150	21800	21800	21800	21800	0
85	20231127	182100	572467150	21800	21800	21800	21800	0
86	20231127	182000	572467150	21800	21800	21800	21800	0
87	20231127	181900	572467150	21800	21800	21800	21800	0
88	20231127	181800	572467150	21800	21800	21800	21800	0
89	20231127	181700	572467150	21800	21800	21800	21800	0
90	20231127	181600	572467150	21800	21800	21800	21800	0
91	20231127	181500	572467150	21800	21800	21800	21800	0
92	20231127	181400	572467150	21800	21800	21800	21800	2809
93	20231127	181300	572467150	21800	21800	21800	21800	0
94	20231127	181200	572467150	21800	21800	21800	21800	0
95	20231127	181100	572467150	21800	21800	21800	21800	0
96	20231127	181000	572467150	21800	21800	21800	21800	0
97	20231127	180900	572467150	21800	21800	21800	21800	0
98	20231127	180800	572467150	21800	21800	21800	21800	0
99	20231127	180700	572467150	21800	21800	21800	21800	0
100	20231127	180600	572467150	21800	21800	21800	21800	0
101	20231127	180500	572467150	21800	21800	21800	21800	0
102	20231127	180400	572467150	21800	21800	21800	21800	0
103	20231127	180300	572467150	21800	21800	21800	21800	0
104	20231127	180200	572467150	21800	21800	21800	21800	0
105	20231127	180100	572467150	21800	21800	21800	21800	0
106	20231127	180000	572467150	21800	21800	21800	21800	0
107	20231127	175900	572467150	21800	21800	21800	21800	0
108	20231127	175800	572467150	21800	21800	21800	21800	0
109	20231127	175700	572467150	21800	21800	21800	21800	0
110	20231127	175600	572467150	21800	21800	21800	21800	0
111	20231127	175500	572467150	21800	21800	21800	21800	0
112	20231127	175400	572467150	21800	21800	21800	21800	0
113	20231127	175300	572467150	21800	21800	21800	21800	0
114	20231127	175200	572467150	21800	21800	21800	21800	0
115	20231127	175100	572467150	21800	21800	21800	21800	0
116	20231127	175000	572467150	21800	21800	21800	21800	0
117	20231127	174900	572467150	21800	21800	21800	21800	0
118	20231127	174800	572467150	21800	21800	21800	21800	0
119	20231127	174700	572467150	21800	21800	21800	21800	0
120	20231127	174600	572467150	21800	21800	21800	21800	0
121	20231127	174500	572467150	21800	21800	21800	21800	0
122	20231127	174400	572467150	21800	21800	21800	21800	2809
123	20231127	174300	572467150	21800	21800	21800	21800	0
124	20231127	174200	572467150	21800	21800	21800	21800	0
125	20231127	174100	572467150	21800	21800	21800	21800	0
126	20231127	174000	572467150	21800	21800	21800	21800	0
127	20231127	173900	572467150	21800	21800	21800	21800	0
128	20231127	173800	572467150	21800	21800	21800	21800	0
129	20231127	173700	572467150	21800	21800	21800	21800	0
130	20231127	173600	572467150	21800	21800	21800	21800	0
131	20231127	173500	572467150	21800	21800	21800	21800	0
132	20231127	173400	572467150	21800	21800	21800	21800	0
133	20231127	173300	572467150	21800	21800	21800	21800	0
134	20231127	173200	572467150	21800	21800	21800	21800	0
135	20231127	173100	572467150	21800	21800	21800	21800	0
136	20231127	173000	572467150	21800	21800	21800	21800	0
137	20231127	172900	572467150	21800	21800	21800	21800	0
138	20231127	172800	572467150	21800	21800	21800	21800	0
139	20231127	172700	572467150	21800	21800	21800	21800	0
140	20231127	172600	572467150	21800	21800	21800	21800	0
141	20231127	172500	572467150	21800	21800	21800	21800	0
142	20231127	172400	572467150	21800	21800	21800	21800	0
143	20231127	172300	572467150	21800	21800	21800	21800	0
144	20231127	172200	572467150	21800	21800	21800	21800	0
145	20231127	172100	572467150	21800	21800	21800	21800	0
146	20231127	172000	572467150	21800	21800	21800	21800	0
147	20231127	171900	572467150	21800	21800	21800	21800	0
148	20231127	171800	572467150	21800	21800	21800	21800	0
149	20231127	171700	572467150	21800	21800	21800	21800	0
150	20231127	171600	572467150	21800	21800	21800	21800	0
151	20231127	171500	572467150	21800	21800	21800	21800	0
152	20231127	171400	572467150	21800	21800	21800	21800	2809
153	20231127	171300	572467150	21800	21800	21800	21800	0
154	20231127	171200	572467150	21800	21800	21800	21800	0
155	20231127	171100	572467150	21800	21800	21800	21800	0
156	20231127	171000	572467150	21800	21800	21800	21800	0
157	20231127	170900	572467150	21800	21800	21800	21800	0
158	20231127	170800	572467150	21800	21800	21800	21800	0
159	20231127	170700	572467150	21800	21800	21800	21800	0
160	20231127	170600	572467150	21800	21800	21800	21800	0
161	20231127	170500	572467150	21800	21800	21800	21800	0
162	20231127	170400	572467150	21800	21800	21800	21800	0
163	20231127	170300	572467150	21800	21800	21800	21800	0
164	20231127	170200	572467150	21800	21800	21800	21800	0
165	20231127	170100	572467150	21800	21800	21800	21800	0
166	20231127	170000	572467150	21800	21800	21800	21800	0
167	20231127	165900	572467150	21800	21800	21800	21800	0
168	20231127	165800	572467150	21800	21800	21800	21800	0
169	20231127	165700	572467150	21800	21800	21800	21800	0
170	20231127	165600	572467150	21800	21800	21800	21800	0
171	20231127	165500	572467150	21800	21800	21800	21800	0
172	20231127	165400	572467150	21800	21800	21800	21800	0
173	20231127	165300	572467150	21800	21800	21800	21800	0
174	20231127	165200	572467150	21800	21800	21800	21800	0
175	20231127	165100	572467150	21800	21800	21800	21800	0
176	20231127	165000	572467150	21800	21800	21800	21800	0
177	20231127	164900	572467150	21800	21800	21800	21800	0
178	20231127	164800	572467150	21800	21800	21800	21800	0
179	20231127	164700	572467150	21800	21800	21800	21800	0
180	20231127	164600	572467150	21800	21800	21800	21800	0
181	20231127	164500	572467150	21800	21800	21800	21800	0
182	20231127	164400	572467150	21800	21800	21800	21800	2809
183	20231127	164300	572467150	21800	21800	21800	21800	0
184	20231127	164200	572467150	21800	21800	21800	21800	0
185	20231127	164100	572467150	21800	21800	21800	21800	0
186	20231127	164000	572467150	21800	21800	21800	21800	0
187	20231127	163900	572467150	21800	21800	21800	21800	0
188	20231127	163800	572467150	21800	21800	21800	21800	0
189	20231127	163700	572467150	21800	21800	21800	21800	0
190	20231127	163600	572467150	21800	21800	21800	21800	0
191	20231127	163500	572467150	21800	21800	21800	21800	0
192	20231127	163400	572467150	21800	21800	21800	21800	0
193	20231127	163300	572467150	21800	21800	21800	21800	0
194	20231127	163200	572467150	21800	21800	21800	21800	0
195	20231127	163100	572467150	21800	21800	21800	21800	0
196	20231127	163000	572467150	21800	21800	21800	21800	0
197	20231127	162900	572467150	21800	21800	21800	21800	0
198	20231127	162800	572467150	21800	21800	21800	21800	0
199	20231127	162700	572467150	21800	21800	21800	21800	0
200	20231127	162600	572467150	21800	21800	21800	21800	0
201	20231127	162500	572467150	21800	21800	21800	21800	0
202	20231127	162400	572467150	21800	21800	21800	21800	0
203	20231127	162300	572467150	21800	21800	21800	21800	0
204	20231127	162200	572467150	21800	21800	21800	21800	0
205	20231127	162100	572467150	21800	21800	21800	21800	0
206	20231127	162000	572467150	21800	21800	21800	21800	0
207	20231127	161900	572467150	21800	21800	21800	21800	0
208	20231127	161800	572467150	21800	21800	21800	21800	0
209	20231127	161700	572467150	21800	21800	21800	21800	0
210	20231127	161600	572467150	21800	21800	21800	21800	0
211	20231127	161500	572467150	21800	21800	21800	21800	0
212	20231127	161400	572467150	21800	21800	21800	21800	2809
213	20231127	161300	572467150	21800	21800	21800	21800	0
214	20231127	161200	572467150	21800	21800	21800	21800	0
215	20231127	161100	572467150	21800	21800	21800	21800	0
216	20231127	161000	572467150	21800	21800	21800	21800	0
217	20231127	160900	572467150	21800	21800	21800	21800	0
218	20231127	160800	572467150	21800	21800	21800	21800	0
219	20231127	160700	572467150	21800	21800	21800	21800	0
220	20231127	160600	572467150	21800	21800	21800	21800	0
221	20231127	160500	572467150	21800	21800	21800	21800	0
222	20231127	160400	572467150	21800	21800	21800	21800	0
223	20231127	160300	572467150	21800	21800	21800	21800	0
224	20231127	160200	572467150	21800	21800	21800	21800	0
225	20231127	160100	572467150	21800	21800	21800	21800	0
226	20231127	160000	572467150	21800	21800	21800	21800	0
227	20231127	155900	572467150	21800	21800	21800	21800	0
228	20231127	155800	572467150	21800	21800	21800	21800	0
229	20231127	155700	572467150	21800	21800	21800	21800	0
230	20231127	155600	572467150	21800	21800	21800	21800	0
231	20231127	155500	572467150	21800	21800	21800	21800	0
232	20231127	155400	572467150	21800	21800	21800	21800	0
233	20231127	155300	572467150	21800	21800	21800	21800	0
234	20231127	155200	572467150	21800	21800	21800	21800	0
235	20231127	155100	572467150	21800	21800	21800	21800	0
236	20231127	155000	572467150	21800	21800	21800	21800	0
237	20231127	154900	572467150	21800	21800	21800	21800	0
238	20231127	154800	572467150	21800	21800	21800	21800	0
239	20231127	154700	572467150	21800	21800	21800	21800	0
240	20231127	154600	572467150	21800	21800	21800	21800	0
241	20231127	154500	572467150	21800	21800	21800	21800	0
242	20231127	154400	572467150	21800	21800	21800	21800	2809
243	20231127	154300	572467150	21800	21800	21800	21800	0
244	20231127	154200	572467150	21800	21800	21800	21800	0
245	20231127	154100	572467150	21800	21800	21800	21800	0
246	20231127	154000	572467150	21800	21800	21800	21800	0
247	20231127	153900	572467150	21800	21800	21800	21800	0
248	20231127	153800	572467150	21800	21800	21800	21800	0
249	20231127	153700	572467150	21800	21800	21800	21800	0
250	20231127	153600	572467150	21800	21800	21800	21800	0
251	20231127	153500	572467150	21800	21800	21800	21800	0
252	20231127	153400	572467150	21800	21800	21800	21800	0
253	20231127	153300	572467150	21800	21800	21800	21800	0
254	20231127	153200	572467150	21800	21800	21800	21800	0
255	20231127	153100	572467150	21800	21800	21800	21800	0
256	20231127	153000	572467150	21800	21800	21800	21800	2809
257	20231127	152900	511230950	21750	21750	21750	21750	0
258	20231127	152800	511230950	21750	21750	21750	21750	0
259	20231127	152700	511230950	21750	21750	21750	21750	0
260	20231127	152600	511230950	21750	21750	21750	21750	0
261	20231127	152500	511230950	21750	21750	21750	21750	0
262	20231127	152400	511230950	21750	21750	21750	21750	0
263	20231127	152300	511230950	21750	21750	21750	21750	0
264	20231127	152200	511230950	21750	21750	21750	21750	0
265	20231127	152100	511230950	21750	21750	21750	21750	0
266	20231127	152000	511230950	21750	21750	21750	21750	0
267	20231127	151900	511230950	21750	21850	21850	21750	41
268	20231127	151800	510337500	21850	21850	21850	21750	7
269	20231127	151700	510185050	21850	21750	21850	21750	31
270	20231127	151600	509510500	21850	21850	21850	21750	14
271	20231127	151500	509205700	21750	21850	21850	21750	57
272	20231127	151400	507965650	21800	21800	21800	21800	66
273	20231127	151300	506526850	21750	21750	21750	21750	3
274	20231127	151200	506461600	21750	21800	21800	21750	110
275	20231127	151100	504064100	21850	21850	21850	21850	66
276	20231127	151000	502622000	21800	21800	21800	21750	162
277	20231127	150900	499090550	21800	21800	21800	21800	11
278	20231127	150800	498850750	21800	21750	21800	21750	176
279	20231127	150700	495014050	21850	21750	21850	21750	113
280	20231127	150600	492549700	21750	21750	21750	21750	12
281	20231127	150500	492288700	21750	21800	21800	21750	47
282	20231127	150400	491264850	21800	21850	21850	21800	11
283	20231127	150300	491025000	21800	21800	21800	21800	23
284	20231127	150200	490523600	21750	21750	21750	21750	10
285	20231127	150100	490306100	21800	21800	21800	21800	448
286	20231127	150000	480539700	21750	21750	21750	21750	16
287	20231127	145900	480191700	21750	21750	21750	21750	1
288	20231127	145800	480169950	21800	21750	21800	21750	45
289	20231127	145700	479190950	21750	21750	21800	21750	81
290	20231127	145600	477425900	21800	21800	21800	21800	6
291	20231127	145500	477295100	21750	21750	21750	21750	1
292	20231127	145400	477273350	21750	21750	21800	21750	22
293	20231127	145300	476794500	21800	21750	21800	21750	60
294	20231127	145200	475487000	21750	21800	21800	21750	11
295	20231127	145100	475247400	21750	21750	21750	21750	18
296	20231127	145000	474855900	21750	21750	21750	21750	8
297	20231127	144900	474681900	21750	21750	21750	21750	2
298	20231127	144800	474638400	21750	21750	21750	21750	0
299	20231127	144700	474638400	21750	21750	21750	21750	13
300	20231127	144600	474355650	21800	21800	21800	21800	33
301	20231127	144500	473636250	21750	21750	21750	21750	11
302	20231127	144400	473397000	21750	21750	21750	21750	3
303	20231127	144300	473331750	21750	21750	21750	21750	10
304	20231127	144200	473114250	21750	21750	21750	21750	206
305	20231127	144100	468633750	21750	21750	21750	21750	33
306	20231127	144000	467916000	21750	21750	21750	21750	1
307	20231127	143900	467894250	21700	21700	21700	21700	2
308	20231127	143800	467850850	21700	21700	21700	21700	0
309	20231127	143700	467850850	21700	21700	21700	21700	0
310	20231127	143600	467850850	21700	21700	21700	21700	0
311	20231127	143500	467850850	21700	21700	21700	21700	0
312	20231127	143400	467850850	21700	21700	21700	21700	0
313	20231127	143300	467850850	21700	21700	21700	21700	0
314	20231127	143200	467850850	21700	21700	21700	21700	0
315	20231127	143100	467850850	21700	21700	21700	21700	0
316	20231127	143000	467850850	21700	21650	21700	21650	2
317	20231127	142900	467807500	21650	21650	21650	21650	1
318	20231127	142800	467785850	21750	21750	21750	21750	0
319	20231127	142700	467785850	21750	21650	21750	21650	295
320	20231127	142600	461389100	21750	21750	21750	21750	0
321	20231127	142500	461389100	21750	21700	21750	21700	840
322	20231127	142400	443160950	21700	21700	21700	21700	3
323	20231127	142300	443095850	21700	21700	21700	21700	0
324	20231127	142200	443095850	21700	21750	21750	21700	230
325	20231127	142100	438104800	21700	21700	21700	21700	0
326	20231127	142000	438104800	21700	21700	21700	21700	13
327	20231127	141900	437822700	21700	21700	21700	21700	1696
328	20231127	141800	401019500	21700	21700	21700	21700	2
329	20231127	141700	400976100	21750	21750	21750	21750	1
330	20231127	141600	400954350	21700	21700	21700	21700	0
331	20231127	141500	400954350	21700	21700	21700	21700	310
332	20231127	141400	394227350	21750	21750	21750	21750	63
333	20231127	141300	392857100	21700	21700	21700	21700	0
334	20231127	141200	392857100	21700	21700	21700	21700	0
335	20231127	141100	392857100	21700	21700	21700	21700	0
336	20231127	141000	392857100	21700	21700	21700	21700	4
337	20231127	140900	392770300	21700	21700	21700	21700	0
338	20231127	140800	392770300	21700	21700	21700	21700	0
339	20231127	140700	392770300	21700	21700	21700	21700	1
340	20231127	140600	392748600	21700	21700	21700	21700	3
341	20231127	140500	392683500	21750	21750	21750	21750	0
342	20231127	140400	392683500	21750	21750	21750	21750	0
343	20231127	140300	392683500	21750	21750	21750	21750	0
344	20231127	140200	392683500	21750	21750	21750	21750	0
345	20231127	140100	392683500	21750	21750	21750	21750	0
346	20231127	140000	392683500	21750	21750	21750	21750	0
347	20231127	135900	392683500	21750	21750	21750	21750	2
348	20231127	135800	392640000	21700	21700	21700	21700	0
349	20231127	135700	392640000	21700	21700	21700	21700	0
350	20231127	135600	392640000	21700	21750	21750	21700	334
351	20231127	135500	385375550	21750	21700	21750	21700	336
352	20231127	135400	378067600	21700	21700	21700	21700	3
353	20231127	135300	378002500	21750	21750	21750	21750	0
354	20231127	135200	378002500	21750	21750	21750	21750	0
355	20231127	135100	378002500	21750	21750	21750	21750	1
356	20231127	135000	377980750	21750	21750	21750	21750	16
357	20231127	134900	377632750	21700	21700	21700	21700	0
358	20231127	134800	377632750	21700	21700	21700	21700	0
359	20231127	134700	377632750	21700	21700	21700	21700	200
360	20231127	134600	373292750	21700	21700	21700	21700	1
361	20231127	134500	373271050	21750	21750	21750	21750	33
362	20231127	134400	372553300	21700	21700	21700	21700	200
363	20231127	134300	368213300	21750	21750	21750	21700	103
364	20231127	134200	365973100	21700	21700	21700	21700	1
365	20231127	134100	365951400	21700	21700	21700	21700	0
366	20231127	134000	365951400	21700	21700	21700	21700	0
367	20231127	133900	365951400	21700	21700	21700	21700	0
368	20231127	133800	365951400	21700	21700	21700	21700	10
369	20231127	133700	365734400	21700	21700	21700	21700	0
370	20231127	133600	365734400	21700	21700	21700	21700	0
371	20231127	133500	365734400	21700	21700	21700	21700	1
372	20231127	133400	365712700	21700	21700	21700	21700	0
373	20231127	133300	365712700	21700	21700	21700	21700	0
374	20231127	133200	365712700	21700	21700	21700	21700	1
375	20231127	133100	365691000	21700	21700	21700	21700	1
376	20231127	133000	365669300	21750	21750	21750	21750	0
377	20231127	132900	365669300	21750	21750	21750	21750	13
378	20231127	132800	365386550	21750	21750	21750	21750	2
379	20231127	132700	365343050	21750	21750	21750	21750	0
380	20231127	132600	365343050	21750	21750	21750	21750	150
381	20231127	132500	362080550	21750	21750	21750	21750	1
382	20231127	132400	362058800	21750	21750	21750	21750	96
383	20231127	132300	359970800	21750	21750	21750	21750	10
384	20231127	132200	359753300	21750	21750	21750	21750	3
385	20231127	132100	359688050	21750	21750	21750	21750	1
386	20231127	132000	359666300	21750	21750	21750	21750	11
387	20231127	131900	359427050	21750	21750	21750	21750	4
388	20231127	131800	359340050	21750	21750	21750	21750	10
389	20231127	131700	359122550	21750	21750	21750	21750	0
390	20231127	131600	359122550	21750	21750	21750	21750	23
391	20231127	131500	358622300	21700	21700	21700	21700	0
392	20231127	131400	358622300	21700	21700	21700	21700	0
393	20231127	131300	358622300	21700	21750	21750	21700	15
394	20231127	131200	358296100	21750	21750	21750	21750	0
395	20231127	131100	358296100	21750	21750	21750	21750	199
396	20231127	131000	353967850	21750	21750	21750	21750	10
397	20231127	130900	353750350	21750	21750	21750	21750	14
398	20231127	130800	353445850	21750	21750	21750	21750	1
399	20231127	130700	353424100	21750	21750	21750	21750	1
400	20231127	130600	353402350	21750	21800	21800	21750	1214
401	20231127	130500	326996200	21750	21750	21750	21750	0
402	20231127	130400	326996200	21750	21750	21750	21750	0
403	20231127	130300	326996200	21750	21750	21750	21750	15
404	20231127	130200	326669950	21750	21750	21750	21750	10
405	20231127	130100	326452450	21800	21800	21800	21800	230
406	20231127	130000	321438450	21750	21750	21750	21750	0
407	20231127	125900	321438450	21750	21800	21800	21750	5
408	20231127	125800	321329650	21800	21750	21800	21750	135
409	20231127	125700	318387200	21750	21750	21750	21750	1
410	20231127	125600	318365450	21800	21750	21800	21750	124
411	20231127	125500	315662900	21750	21750	21750	21750	11
412	20231127	125400	315423650	21800	21800	21800	21800	35
413	20231127	125300	314660650	21750	21750	21750	21750	4
414	20231127	125200	314573650	21750	21750	21750	21750	1
415	20231127	125100	314551900	21750	21750	21750	21750	10
416	20231127	125000	314334400	21750	21750	21750	21750	3
417	20231127	124900	314269150	21750	21750	21750	21750	10
418	20231127	124800	314051650	21750	21750	21750	21750	3
419	20231127	124700	313986400	21750	21750	21750	21750	10
420	20231127	124600	313768900	21750	21750	21750	21750	30
421	20231127	124500	313116400	21800	21750	21800	21750	56
422	20231127	124400	311895650	21750	21750	21750	21750	48
423	20231127	124300	310851650	21750	21750	21750	21750	4
424	20231127	124200	310764650	21750	21750	21750	21750	0
425	20231127	124100	310764650	21750	21750	21750	21750	12
426	20231127	124000	310503650	21750	21750	21800	21750	14
427	20231127	123900	310199100	21750	21750	21750	21750	0
428	20231127	123800	310199100	21750	21750	21750	21750	0
429	20231127	123700	310199100	21750	21750	21750	21750	14
430	20231127	123600	309894600	21750	21750	21750	21750	0
431	20231127	123500	309894600	21750	21750	21750	21750	0
432	20231127	123400	309894600	21750	21750	21750	21750	11
433	20231127	123300	309655350	21750	21750	21750	21750	16
434	20231127	123200	309307350	21750	21750	21750	21750	1
435	20231127	123100	309285600	21800	21800	21800	21800	11
436	20231127	123000	309045800	21750	21750	21750	21750	55
437	20231127	122900	307849550	21750	21750	21750	21750	12
438	20231127	122800	307588550	21800	21800	21800	21800	2
439	20231127	122700	307544950	21750	21750	21750	21750	13
440	20231127	122600	307262200	21750	21750	21750	21750	10
441	20231127	122500	307044700	21750	21750	21750	21750	0
442	20231127	122400	307044700	21750	21750	21750	21750	3
443	20231127	122300	306979450	21800	21800	21800	21800	50
444	20231127	122200	305889450	21750	21750	21750	21750	11
445	20231127	122100	305650200	21800	21800	21800	21800	11
446	20231127	122000	305410400	21750	21750	21750	21750	6
447	20231127	121900	305279900	21750	21750	21750	21750	11
448	20231127	121800	305040650	21750	21750	21750	21750	10
449	20231127	121700	304823150	21750	21750	21750	21750	3
450	20231127	121600	304757900	21800	21800	21800	21800	33
451	20231127	121500	304038500	21750	21750	21750	21750	10
452	20231127	121400	303821000	21750	21750	21750	21750	5
453	20231127	121300	303712250	21750	21750	21750	21750	0
454	20231127	121200	303712250	21750	21750	21750	21750	10
455	20231127	121100	303494750	21750	21750	21800	21750	24
456	20231127	121000	302972200	21750	21750	21750	21750	1
457	20231127	120900	302950450	21750	21750	21750	21750	1
458	20231127	120800	302928700	21800	21750	21800	21750	13
459	20231127	120700	302645850	21750	21750	21750	21750	4
460	20231127	120600	302558850	21800	21800	21800	21800	625
461	20231127	120500	288933850	21800	21800	21800	21800	10
462	20231127	120400	288715850	21800	21800	21800	21800	13
463	20231127	120300	288432450	21800	21800	21800	21800	0
464	20231127	120200	288432450	21800	21800	21800	21800	0
465	20231127	120100	288432450	21800	21800	21800	21800	3
466	20231127	120000	288367050	21800	21850	21850	21800	11
467	20231127	115900	288127200	21800	21800	21800	21800	1
468	20231127	115800	288105400	21800	21800	21800	21800	12
469	20231127	115700	287843800	21800	21800	21800	21800	14
470	20231127	115600	287538600	21800	21800	21800	21800	11
471	20231127	115500	287298800	21800	21800	21800	21800	2
472	20231127	115400	287255200	21800	21800	21800	21800	3
473	20231127	115300	287189800	21800	21800	21800	21800	10
474	20231127	115200	286971800	21800	21800	21800	21800	0
475	20231127	115100	286971800	21800	21800	21800	21800	4
476	20231127	115000	286884600	21800	21800	21850	21800	31
477	20231127	114900	286208250	21800	21800	21800	21800	0
478	20231127	114800	286208250	21800	21800	21800	21800	3
479	20231127	114700	286142850	21800	21800	21800	21800	2
480	20231127	114600	286099250	21800	21800	21800	21800	10
481	20231127	114500	285881250	21850	21800	21850	21800	19
482	20231127	114400	285466150	21850	21800	21850	21800	36
483	20231127	114300	284679700	21850	21800	21850	21800	26
484	20231127	114200	284112100	21800	21800	21800	21800	10
485	20231127	114100	283894100	21800	21800	21800	21800	4
486	20231127	114000	283806900	21850	21850	21850	21850	44
487	20231127	113900	282845500	21800	21800	21800	21800	10
488	20231127	113800	282627500	21800	21800	21800	21800	3
489	20231127	113700	282562100	21850	21800	21850	21800	34
490	20231127	113600	281819250	21800	21800	21800	21800	182
491	20231127	113500	277851650	21800	21800	21800	21800	14
492	20231127	113400	277546450	21800	21800	21800	21800	0
493	20231127	113300	277546450	21800	21800	21800	21800	1
494	20231127	113200	277524650	21850	21850	21850	21850	0
495	20231127	113100	277524650	21850	21800	21850	21800	107
496	20231127	113000	275187350	21800	21800	21800	21800	0
497	20231127	112900	275187350	21800	21800	21800	21800	0
498	20231127	112800	275187350	21800	21800	21800	21800	24
499	20231127	112700	274664150	21800	21800	21800	21800	2
500	20231127	112600	274620550	21800	21800	21800	21800	1
501	20231127	112500	274598750	21800	21800	21800	21800	3
502	20231127	112400	274533350	21800	21800	21800	21800	11
503	20231127	112300	274293550	21800	21800	21800	21800	0
504	20231127	112200	274293550	21800	21800	21800	21800	3
505	20231127	112100	274228150	21800	21800	21800	21800	21
506	20231127	112000	273770350	21800	21800	21800	21800	0
507	20231127	111900	273770350	21800	21800	21800	21800	0
508	20231127	111800	273770350	21800	21800	21800	21800	4
509	20231127	111700	273683150	21800	21800	21800	21800	44
510	20231127	111600	272723950	21850	21850	21850	21850	1
511	20231127	111500	272702100	21800	21800	21800	21800	4
512	20231127	111400	272614900	21800	21800	21800	21800	21
513	20231127	111300	272157100	21800	21800	21800	21800	10
514	20231127	111200	271939100	21800	21800	21800	21800	34
515	20231127	111100	271197900	21800	21800	21800	21800	67
516	20231127	111000	269737300	21800	21800	21800	21800	55
517	20231127	110900	268538300	21800	21800	21800	21800	6
518	20231127	110800	268407500	21800	21800	21800	21800	1
519	20231127	110700	268385700	21800	21800	21800	21800	0
520	20231127	110600	268385700	21800	21800	21800	21800	20
521	20231127	110500	267949700	21800	21800	21800	21800	4
522	20231127	110400	267862500	21800	21800	21850	21800	15
523	20231127	110300	267534950	21800	21800	21800	21800	2
524	20231127	110200	267491350	21800	21900	21900	21800	14
525	20231127	110100	267186050	21800	21800	21800	21800	1
526	20231127	110000	267164250	21850	21800	21850	21800	65
527	20231127	105900	265746900	21800	21800	21800	21800	24
528	20231127	105800	265223700	21850	21850	21850	21850	1
529	20231127	105700	265201850	21800	21800	21800	21800	21
530	20231127	105600	264744050	21800	21800	21800	21800	0
531	20231127	105500	264744050	21800	21800	21800	21800	15
532	20231127	105400	264417050	21800	21800	21800	21800	1
533	20231127	105300	264395250	21850	21850	21850	21850	0
534	20231127	105200	264395250	21850	21800	21850	21800	695
535	20231127	105100	249210650	21800	21800	21800	21800	0
536	20231127	105000	249210650	21800	21800	21800	21800	0
537	20231127	104900	249210650	21800	21800	21800	21800	5
538	20231127	104800	249101650	21800	21800	21800	21800	20
539	20231127	104700	248665650	21850	21850	21850	21850	1
540	20231127	104600	248643800	21800	21750	21800	21750	4
541	20231127	104500	248556750	21750	21750	21750	21750	11
542	20231127	104400	248317500	21750	21750	21750	21750	9
543	20231127	104300	248121750	21750	21700	21750	21700	2
544	20231127	104200	248078300	21750	21750	21750	21700	456
545	20231127	104100	238161650	21750	21750	21750	21750	10
546	20231127	104000	237944150	21750	21750	21750	21750	0
547	20231127	103900	237944150	21750	21750	21750	21750	458
548	20231127	103800	227982650	21750	21750	21750	21750	1
549	20231127	103700	227960900	21750	21750	21750	21750	22
550	20231127	103600	227482400	21750	21750	21750	21750	25
551	20231127	103500	226938650	21750	21800	21800	21750	457
552	20231127	103400	216998100	21800	21800	21800	21800	1
553	20231127	103300	216976300	21800	21750	21800	21750	14
554	20231127	103200	216671300	21750	21850	21850	21750	342
555	20231127	103100	209222200	21850	21850	21850	21850	1
556	20231127	103000	209200350	21850	21850	21850	21850	75
557	20231127	102900	207561600	21850	21850	21850	21850	15
558	20231127	102800	207233850	21850	21850	21850	21850	59
559	20231127	102700	205944700	21850	21800	21850	21800	107
560	20231127	102600	203607150	21800	21850	21850	21800	17
561	20231127	102500	203236450	21850	21850	21850	21850	230
562	20231127	102400	198210950	21850	21850	21850	21850	84
563	20231127	102300	196375550	21850	21850	21850	21850	369
564	20231127	102200	188312900	21850	21900	21900	21850	2
565	20231127	102100	188269150	21850	21850	21850	21850	296
566	20231127	102000	181801550	21800	21800	21800	21800	3
567	20231127	101900	181736150	21850	21800	21850	21800	55
568	20231127	101800	180534900	21800	21800	21800	21800	30
569	20231127	101700	179880900	21800	21800	21800	21800	200
570	20231127	101600	175520900	21800	21850	21850	21800	7
571	20231127	101500	175368150	21800	21800	21800	21800	21
572	20231127	101400	174910350	21800	21800	21800	21800	1
573	20231127	101300	174888550	21800	21800	21800	21800	3
574	20231127	101200	174823150	21800	21800	21800	21800	10
575	20231127	101100	174605150	21850	21750	21850	21750	168
576	20231127	101000	170934450	21750	21750	21750	21750	15
577	20231127	100900	170608200	21750	21750	21750	21750	0
578	20231127	100800	170608200	21750	21750	21750	21750	20
579	20231127	100700	170173200	21750	21750	21750	21750	13
580	20231127	100600	169890450	21750	21750	21750	21750	0
581	20231127	100500	169890450	21750	21750	21750	21750	10
582	20231127	100400	169672950	21750	21750	21750	21750	10
583	20231127	100300	169455450	21750	21750	21750	21750	5
584	20231127	100200	169346700	21750	21750	21750	21750	10
585	20231127	100100	169129200	21750	21800	21800	21750	1021
586	20231127	100000	146922400	21800	21750	21800	21750	39
587	20231127	095900	146072450	21750	21750	21750	21750	6
588	20231127	095800	145941950	21750	21750	21750	21750	0
589	20231127	095700	145941950	21750	21750	21750	21750	13
590	20231127	095600	145659200	21800	21800	21800	21800	469
591	20231127	095500	135435000	21800	21800	21800	21800	0
592	20231127	095400	135435000	21800	21800	21800	21800	22
593	20231127	095300	134955400	21800	21800	21800	21800	18
594	20231127	095200	134563000	21800	21800	21800	21800	0
595	20231127	095100	134563000	21800	21850	21850	21800	2
596	20231127	095000	134519350	21800	21800	21800	21800	0
597	20231127	094900	134519350	21800	21800	21800	21800	1
598	20231127	094800	134497550	21800	21800	21800	21800	0
599	20231127	094700	134497550	21800	21800	21800	21800	1
600	20231127	094600	134475750	21800	21800	21800	21800	1
601	20231127	094500	134453950	21800	21800	21800	21800	2
602	20231127	094400	134410350	21800	21800	21800	21800	0
603	20231127	094300	134410350	21800	21800	21800	21800	0
604	20231127	094200	134410350	21800	21800	21800	21800	0
605	20231127	094100	134410350	21800	21800	21800	21800	0
606	20231127	094000	134410350	21800	21800	21800	21750	469
607	20231127	093900	124186200	21750	21750	21750	21750	0
608	20231127	093800	124186200	21750	21750	21750	21750	1
609	20231127	093700	124164450	21750	21750	21750	21750	131
610	20231127	093600	121315200	21750	21800	21800	21750	305
611	20231127	093500	114679500	21800	21800	21800	21800	1
612	20231127	093400	114657700	21800	21800	21800	21800	477
613	20231127	093300	104259100	21800	21850	21850	21800	53
614	20231127	093200	103103200	21850	21800	21850	21800	169
615	20231127	093100	99416500	21750	21750	21750	21750	8
616	20231127	093000	99242500	21750	21750	21750	21750	496
617	20231127	092900	88454500	21750	21750	21750	21750	0
618	20231127	092800	88454500	21750	21750	21750	21750	1
619	20231127	092700	88432750	21800	21800	21800	21800	3
620	20231127	092600	88367350	21800	21800	21800	21800	11
621	20231127	092500	88127550	21800	21800	21800	21800	42
622	20231127	092400	87211950	21800	21800	21800	21800	45
623	20231127	092300	86230950	21800	21800	21800	21800	26
624	20231127	092200	85664150	21800	21800	21800	21800	15
625	20231127	092100	85337150	21800	21800	21800	21800	14
626	20231127	092000	85031950	21800	21850	21850	21750	40
627	20231127	091900	84159750	21850	21850	21850	21850	0
628	20231127	091800	84159750	21850	21850	21850	21850	1
629	20231127	091700	84137900	21800	21800	21850	21800	2137
630	20231127	091600	37551250	21800	21750	21800	21750	76
631	20231127	091500	35898200	21750	21750	21750	21750	0
632	20231127	091400	35898200	21750	21750	21750	21750	1
633	20231127	091300	35876450	21750	21750	21750	21750	33
634	20231127	091200	35158700	21700	21700	21700	21700	0
635	20231127	091100	35158700	21700	21750	21750	21700	299
636	20231127	091000	28657150	21800	21800	21800	21800	1
637	20231127	090900	28635350	21750	21750	21750	21750	89
638	20231127	090800	26699600	21700	21700	21700	21700	32
639	20231127	090700	26005200	21750	21700	21750	21700	93
640	20231127	090600	23983750	21700	21750	21750	21700	562
641	20231127	090500	11785250	21700	21700	21700	21700	31
642	20231127	090400	11112550	21750	21750	21750	21700	123
643	20231127	090300	8439000	21750	21750	21750	21750	0
644	20231127	090200	8439000	21750	21750	21750	21750	243
645	20231127	090100	3153750	21750	21750	21750	21750	19
646	20231127	090000	2740500	21750	21750	21750	21750	126