KissMeData/064960/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194000	577544500	43800	43800	43800	43800	103
3	20231127	193900	577544500	43800	43800	43800	43800	0
4	20231127	193800	577544500	43800	43800	43800	43800	0
5	20231127	193700	577544500	43800	43800	43800	43800	0
6	20231127	193600	577544500	43800	43800	43800	43800	0
7	20231127	193500	577544500	43800	43800	43800	43800	0
8	20231127	193400	577544500	43800	43800	43800	43800	0
9	20231127	193300	577544500	43800	43800	43800	43800	0
10	20231127	193200	577544500	43800	43800	43800	43800	0
11	20231127	193100	577544500	43800	43800	43800	43800	0
12	20231127	193000	577544500	43800	43800	43800	43800	0
13	20231127	192900	577544500	43800	43800	43800	43800	0
14	20231127	192800	577544500	43800	43800	43800	43800	0
15	20231127	192700	577544500	43800	43800	43800	43800	0
16	20231127	192600	577544500	43800	43800	43800	43800	0
17	20231127	192500	577544500	43800	43800	43800	43800	0
18	20231127	192400	577544500	43800	43800	43800	43800	0
19	20231127	192300	577544500	43800	43800	43800	43800	0
20	20231127	192200	577544500	43800	43800	43800	43800	0
21	20231127	192100	577544500	43800	43800	43800	43800	0
22	20231127	192000	577544500	43800	43800	43800	43800	0
23	20231127	191900	577544500	43800	43800	43800	43800	0
24	20231127	191800	577544500	43800	43800	43800	43800	0
25	20231127	191700	577544500	43800	43800	43800	43800	0
26	20231127	191600	577544500	43800	43800	43800	43800	0
27	20231127	191500	577544500	43800	43800	43800	43800	0
28	20231127	191400	577544500	43800	43800	43800	43800	0
29	20231127	191300	577544500	43800	43800	43800	43800	0
30	20231127	191200	577544500	43800	43800	43800	43800	0
31	20231127	191100	577544500	43800	43800	43800	43800	0
32	20231127	191000	577544500	43800	43800	43800	43800	103
33	20231127	190900	577544500	43800	43800	43800	43800	0
34	20231127	190800	577544500	43800	43800	43800	43800	0
35	20231127	190700	577544500	43800	43800	43800	43800	0
36	20231127	190600	577544500	43800	43800	43800	43800	0
37	20231127	190500	577544500	43800	43800	43800	43800	0
38	20231127	190400	577544500	43800	43800	43800	43800	0
39	20231127	190300	577544500	43800	43800	43800	43800	0
40	20231127	190200	577544500	43800	43800	43800	43800	0
41	20231127	190100	577544500	43800	43800	43800	43800	0
42	20231127	190000	577544500	43800	43800	43800	43800	0
43	20231127	185900	577544500	43800	43800	43800	43800	0
44	20231127	185800	577544500	43800	43800	43800	43800	0
45	20231127	185700	577544500	43800	43800	43800	43800	0
46	20231127	185600	577544500	43800	43800	43800	43800	0
47	20231127	185500	577544500	43800	43800	43800	43800	0
48	20231127	185400	577544500	43800	43800	43800	43800	0
49	20231127	185300	577544500	43800	43800	43800	43800	0
50	20231127	185200	577544500	43800	43800	43800	43800	0
51	20231127	185100	577544500	43800	43800	43800	43800	0
52	20231127	185000	577544500	43800	43800	43800	43800	0
53	20231127	184900	577544500	43800	43800	43800	43800	0
54	20231127	184800	577544500	43800	43800	43800	43800	0
55	20231127	184700	577544500	43800	43800	43800	43800	0
56	20231127	184600	577544500	43800	43800	43800	43800	0
57	20231127	184500	577544500	43800	43800	43800	43800	0
58	20231127	184400	577544500	43800	43800	43800	43800	0
59	20231127	184300	577544500	43800	43800	43800	43800	0
60	20231127	184200	577544500	43800	43800	43800	43800	0
61	20231127	184100	577544500	43800	43800	43800	43800	0
62	20231127	184000	577544500	43800	43800	43800	43800	103
63	20231127	183900	577544500	43800	43800	43800	43800	0
64	20231127	183800	577544500	43800	43800	43800	43800	0
65	20231127	183700	577544500	43800	43800	43800	43800	0
66	20231127	183600	577544500	43800	43800	43800	43800	0
67	20231127	183500	577544500	43800	43800	43800	43800	0
68	20231127	183400	577544500	43800	43800	43800	43800	0
69	20231127	183300	577544500	43800	43800	43800	43800	0
70	20231127	183200	577544500	43800	43800	43800	43800	0
71	20231127	183100	577544500	43800	43800	43800	43800	0
72	20231127	183000	577544500	43800	43800	43800	43800	0
73	20231127	182900	577544500	43800	43800	43800	43800	0
74	20231127	182800	577544500	43800	43800	43800	43800	0
75	20231127	182700	577544500	43800	43800	43800	43800	0
76	20231127	182600	577544500	43800	43800	43800	43800	0
77	20231127	182500	577544500	43800	43800	43800	43800	0
78	20231127	182400	577544500	43800	43800	43800	43800	0
79	20231127	182300	577544500	43800	43800	43800	43800	0
80	20231127	182200	577544500	43800	43800	43800	43800	0
81	20231127	182100	577544500	43800	43800	43800	43800	0
82	20231127	182000	577544500	43800	43800	43800	43800	0
83	20231127	181900	577544500	43800	43800	43800	43800	0
84	20231127	181800	577544500	43800	43800	43800	43800	0
85	20231127	181700	577544500	43800	43800	43800	43800	0
86	20231127	181600	577544500	43800	43800	43800	43800	0
87	20231127	181500	577544500	43800	43800	43800	43800	0
88	20231127	181400	577544500	43800	43800	43800	43800	0
89	20231127	181300	577544500	43800	43800	43800	43800	0
90	20231127	181200	577544500	43800	43800	43800	43800	0
91	20231127	181100	577544500	43800	43800	43800	43800	0
92	20231127	181000	577544500	43800	43800	43800	43800	103
93	20231127	180900	577544500	43800	43800	43800	43800	0
94	20231127	180800	577544500	43800	43800	43800	43800	0
95	20231127	180700	577544500	43800	43800	43800	43800	0
96	20231127	180600	577544500	43800	43800	43800	43800	0
97	20231127	180500	577544500	43800	43800	43800	43800	0
98	20231127	180400	577544500	43800	43800	43800	43800	0
99	20231127	180300	577544500	43800	43800	43800	43800	0
100	20231127	180200	577544500	43800	43800	43800	43800	0
101	20231127	180100	577544500	43800	43800	43800	43800	0
102	20231127	180000	577544500	43800	43800	43800	43800	0
103	20231127	175900	577544500	43800	43800	43800	43800	0
104	20231127	175800	577544500	43800	43800	43800	43800	0
105	20231127	175700	577544500	43800	43800	43800	43800	0
106	20231127	175600	577544500	43800	43800	43800	43800	0
107	20231127	175500	577544500	43800	43800	43800	43800	0
108	20231127	175400	577544500	43800	43800	43800	43800	0
109	20231127	175300	577544500	43800	43800	43800	43800	0
110	20231127	175200	577544500	43800	43800	43800	43800	0
111	20231127	175100	577544500	43800	43800	43800	43800	0
112	20231127	175000	577544500	43800	43800	43800	43800	0
113	20231127	174900	577544500	43800	43800	43800	43800	0
114	20231127	174800	577544500	43800	43800	43800	43800	0
115	20231127	174700	577544500	43800	43800	43800	43800	0
116	20231127	174600	577544500	43800	43800	43800	43800	0
117	20231127	174500	577544500	43800	43800	43800	43800	0
118	20231127	174400	577544500	43800	43800	43800	43800	0
119	20231127	174300	577544500	43800	43800	43800	43800	0
120	20231127	174200	577544500	43800	43800	43800	43800	0
121	20231127	174100	577544500	43800	43800	43800	43800	0
122	20231127	174000	577544500	43800	43800	43800	43800	103
123	20231127	173900	577544500	43800	43800	43800	43800	0
124	20231127	173800	577544500	43800	43800	43800	43800	0
125	20231127	173700	577544500	43800	43800	43800	43800	0
126	20231127	173600	577544500	43800	43800	43800	43800	0
127	20231127	173500	577544500	43800	43800	43800	43800	0
128	20231127	173400	577544500	43800	43800	43800	43800	0
129	20231127	173300	577544500	43800	43800	43800	43800	0
130	20231127	173200	577544500	43800	43800	43800	43800	0
131	20231127	173100	577544500	43800	43800	43800	43800	0
132	20231127	173000	577544500	43800	43800	43800	43800	0
133	20231127	172900	577544500	43800	43800	43800	43800	0
134	20231127	172800	577544500	43800	43800	43800	43800	0
135	20231127	172700	577544500	43800	43800	43800	43800	0
136	20231127	172600	577544500	43800	43800	43800	43800	0
137	20231127	172500	577544500	43800	43800	43800	43800	0
138	20231127	172400	577544500	43800	43800	43800	43800	0
139	20231127	172300	577544500	43800	43800	43800	43800	0
140	20231127	172200	577544500	43800	43800	43800	43800	0
141	20231127	172100	577544500	43800	43800	43800	43800	0
142	20231127	172000	577544500	43800	43800	43800	43800	0
143	20231127	171900	577544500	43800	43800	43800	43800	0
144	20231127	171800	577544500	43800	43800	43800	43800	0
145	20231127	171700	577544500	43800	43800	43800	43800	0
146	20231127	171600	577544500	43800	43800	43800	43800	0
147	20231127	171500	577544500	43800	43800	43800	43800	0
148	20231127	171400	577544500	43800	43800	43800	43800	0
149	20231127	171300	577544500	43800	43800	43800	43800	0
150	20231127	171200	577544500	43800	43800	43800	43800	0
151	20231127	171100	577544500	43800	43800	43800	43800	0
152	20231127	171000	577544500	43800	43800	43800	43800	103
153	20231127	170900	577544500	43800	43800	43800	43800	0
154	20231127	170800	577544500	43800	43800	43800	43800	0
155	20231127	170700	577544500	43800	43800	43800	43800	0
156	20231127	170600	577544500	43800	43800	43800	43800	0
157	20231127	170500	577544500	43800	43800	43800	43800	0
158	20231127	170400	577544500	43800	43800	43800	43800	0
159	20231127	170300	577544500	43800	43800	43800	43800	0
160	20231127	170200	577544500	43800	43800	43800	43800	0
161	20231127	170100	577544500	43800	43800	43800	43800	0
162	20231127	170000	577544500	43800	43800	43800	43800	0
163	20231127	165900	577544500	43800	43800	43800	43800	0
164	20231127	165800	577544500	43800	43800	43800	43800	0
165	20231127	165700	577544500	43800	43800	43800	43800	0
166	20231127	165600	577544500	43800	43800	43800	43800	0
167	20231127	165500	577544500	43800	43800	43800	43800	0
168	20231127	165400	577544500	43800	43800	43800	43800	0
169	20231127	165300	577544500	43800	43800	43800	43800	0
170	20231127	165200	577544500	43800	43800	43800	43800	0
171	20231127	165100	577544500	43800	43800	43800	43800	0
172	20231127	165000	577544500	43800	43800	43800	43800	0
173	20231127	164900	577544500	43800	43800	43800	43800	0
174	20231127	164800	577544500	43800	43800	43800	43800	0
175	20231127	164700	577544500	43800	43800	43800	43800	0
176	20231127	164600	577544500	43800	43800	43800	43800	0
177	20231127	164500	577544500	43800	43800	43800	43800	0
178	20231127	164400	577544500	43800	43800	43800	43800	0
179	20231127	164300	577544500	43800	43800	43800	43800	0
180	20231127	164200	577544500	43800	43800	43800	43800	0
181	20231127	164100	577544500	43800	43800	43800	43800	0
182	20231127	164000	577544500	43800	43800	43800	43800	103
183	20231127	163900	577544500	43800	43800	43800	43800	0
184	20231127	163800	577544500	43800	43800	43800	43800	0
185	20231127	163700	577544500	43800	43800	43800	43800	0
186	20231127	163600	577544500	43800	43800	43800	43800	0
187	20231127	163500	577544500	43800	43800	43800	43800	0
188	20231127	163400	577544500	43800	43800	43800	43800	0
189	20231127	163300	577544500	43800	43800	43800	43800	0
190	20231127	163200	577544500	43800	43800	43800	43800	0
191	20231127	163100	577544500	43800	43800	43800	43800	0
192	20231127	163000	577544500	43800	43800	43800	43800	0
193	20231127	162900	577544500	43800	43800	43800	43800	0
194	20231127	162800	577544500	43800	43800	43800	43800	0
195	20231127	162700	577544500	43800	43800	43800	43800	0
196	20231127	162600	577544500	43800	43800	43800	43800	0
197	20231127	162500	577544500	43800	43800	43800	43800	0
198	20231127	162400	577544500	43800	43800	43800	43800	0
199	20231127	162300	577544500	43800	43800	43800	43800	0
200	20231127	162200	577544500	43800	43800	43800	43800	0
201	20231127	162100	577544500	43800	43800	43800	43800	0
202	20231127	162000	577544500	43800	43800	43800	43800	0
203	20231127	161900	577544500	43800	43800	43800	43800	0
204	20231127	161800	577544500	43800	43800	43800	43800	0
205	20231127	161700	577544500	43800	43800	43800	43800	0
206	20231127	161600	577544500	43800	43800	43800	43800	0
207	20231127	161500	577544500	43800	43800	43800	43800	0
208	20231127	161400	577544500	43800	43800	43800	43800	0
209	20231127	161300	577544500	43800	43800	43800	43800	0
210	20231127	161200	577544500	43800	43800	43800	43800	0
211	20231127	161100	577544500	43800	43800	43800	43800	0
212	20231127	161000	577544500	43800	43800	43800	43800	103
213	20231127	160900	577544500	43800	43800	43800	43800	0
214	20231127	160800	577544500	43800	43800	43800	43800	0
215	20231127	160700	577544500	43800	43800	43800	43800	0
216	20231127	160600	577544500	43800	43800	43800	43800	0
217	20231127	160500	577544500	43800	43800	43800	43800	0
218	20231127	160400	577544500	43800	43800	43800	43800	0
219	20231127	160300	577544500	43800	43800	43800	43800	0
220	20231127	160200	577544500	43800	43800	43800	43800	0
221	20231127	160100	577544500	43800	43800	43800	43800	0
222	20231127	160000	577544500	43800	43800	43800	43800	0
223	20231127	155900	577544500	43800	43800	43800	43800	0
224	20231127	155800	577544500	43800	43800	43800	43800	0
225	20231127	155700	577544500	43800	43800	43800	43800	0
226	20231127	155600	577544500	43800	43800	43800	43800	0
227	20231127	155500	577544500	43800	43800	43800	43800	0
228	20231127	155400	577544500	43800	43800	43800	43800	0
229	20231127	155300	577544500	43800	43800	43800	43800	0
230	20231127	155200	577544500	43800	43800	43800	43800	0
231	20231127	155100	577544500	43800	43800	43800	43800	0
232	20231127	155000	577544500	43800	43800	43800	43800	0
233	20231127	154900	577544500	43800	43800	43800	43800	0
234	20231127	154800	577544500	43800	43800	43800	43800	0
235	20231127	154700	577544500	43800	43800	43800	43800	0
236	20231127	154600	577544500	43800	43800	43800	43800	0
237	20231127	154500	577544500	43800	43800	43800	43800	0
238	20231127	154400	577544500	43800	43800	43800	43800	0
239	20231127	154300	577544500	43800	43800	43800	43800	0
240	20231127	154200	577544500	43800	43800	43800	43800	0
241	20231127	154100	577544500	43800	43800	43800	43800	0
242	20231127	154000	577544500	43800	43800	43800	43800	103
243	20231127	153900	577544500	43800	43800	43800	43800	0
244	20231127	153800	577544500	43800	43800	43800	43800	0
245	20231127	153700	577544500	43800	43800	43800	43800	0
246	20231127	153600	577544500	43800	43800	43800	43800	0
247	20231127	153500	577544500	43800	43800	43800	43800	0
248	20231127	153400	577544500	43800	43800	43800	43800	0
249	20231127	153300	577544500	43800	43800	43800	43800	0
250	20231127	153200	577544500	43800	43800	43800	43800	0
251	20231127	153100	577544500	43800	43800	43800	43800	0
252	20231127	153000	577544500	43800	43800	43800	43800	103
253	20231127	152900	573033100	43800	43800	43800	43800	0
254	20231127	152800	573033100	43800	43800	43800	43800	0
255	20231127	152700	573033100	43800	43800	43800	43800	0
256	20231127	152600	573033100	43800	43800	43800	43800	0
257	20231127	152500	573033100	43800	43800	43800	43800	0
258	20231127	152400	573033100	43800	43800	43800	43800	0
259	20231127	152300	573033100	43800	43800	43800	43800	0
260	20231127	152200	573033100	43800	43800	43800	43800	0
261	20231127	152100	573033100	43800	43800	43800	43800	0
262	20231127	152000	573033100	43800	43800	43800	43800	0
263	20231127	151900	573033100	43800	43700	43800	43700	26
264	20231127	151800	571896350	43750	43750	43750	43750	0
265	20231127	151700	571896350	43750	43750	43750	43750	0
266	20231127	151600	571896350	43750	43750	43750	43750	0
267	20231127	151500	571896350	43750	43750	43750	43750	1
268	20231127	151400	571852600	43700	43700	43700	43650	308
269	20231127	151300	558396550	43700	43700	43750	43700	21
270	20231127	151200	557478600	43750	43750	43750	43750	38
271	20231127	151100	555816100	43750	43750	43750	43750	0
272	20231127	151000	555816100	43750	43700	43750	43700	52
273	20231127	150900	553541150	43700	43700	43700	43700	1
274	20231127	150800	553497450	43650	43650	43650	43650	15
275	20231127	150700	552842700	43650	43700	43700	43650	6
276	20231127	150600	552580650	43750	43750	43750	43750	6
277	20231127	150500	552318150	43750	43700	43750	43650	5
278	20231127	150400	552099750	43650	43700	43750	43650	10
279	20231127	150300	551662650	43700	43700	43700	43700	1
280	20231127	150200	551618950	43650	43650	43650	43650	2
281	20231127	150100	551531650	43650	43650	43650	43650	8
282	20231127	150000	551182450	43650	43700	43700	43650	22
283	20231127	145900	550222100	43750	43700	43750	43700	14
284	20231127	145800	549610250	43700	43650	43700	43650	19
285	20231127	145700	548780200	43650	43650	43650	43650	1
286	20231127	145600	548736550	43650	43700	43700	43650	19
287	20231127	145500	547907100	43650	43700	43700	43650	10
288	20231127	145400	547470200	43700	43700	43700	43650	42
289	20231127	145300	545635650	43750	43700	43750	43700	8
290	20231127	145200	545285800	43700	43650	43700	43650	30
291	20231127	145100	543975150	43650	43650	43650	43650	19
292	20231127	145000	543145800	43650	43650	43650	43650	7
293	20231127	144900	542840250	43650	43700	43700	43650	101
294	20231127	144800	538426900	43700	43700	43700	43700	19
295	20231127	144700	537596600	43700	43700	43700	43700	25
296	20231127	144600	536504100	43700	43700	43700	43700	116
297	20231127	144500	531434900	43700	43700	43700	43700	4
298	20231127	144400	531260100	43700	43700	43700	43700	33
299	20231127	144300	529818000	43700	43750	43750	43700	17
300	20231127	144200	529075050	43700	43700	43700	43700	30
301	20231127	144100	527764050	43700	43750	43750	43700	750
302	20231127	144000	494951600	43750	43750	43750	43750	266
303	20231127	143900	483314100	43750	43750	43750	43750	43
304	20231127	143800	481432850	43750	43750	43750	43750	5
305	20231127	143700	481214100	43750	43750	43750	43750	25
306	20231127	143600	480120350	43750	43750	43750	43750	4
307	20231127	143500	479945350	43750	43750	43750	43750	28
308	20231127	143400	478720350	43800	43750	43800	43750	17
309	20231127	143300	477975950	43750	43750	43750	43750	2
310	20231127	143200	477888450	43750	43750	43750	43750	25
311	20231127	143100	476794700	43750	43750	43750	43750	4
312	20231127	143000	476619700	43750	43750	43750	43750	29
313	20231127	142900	475350950	43750	43750	43750	43750	5
314	20231127	142800	475132200	43750	43750	43750	43750	10
315	20231127	142700	474694700	43750	43750	43750	43750	16
316	20231127	142600	473994700	43750	43750	43750	43750	4
317	20231127	142500	473819700	43800	43800	43850	43800	469
318	20231127	142400	453277450	43800	43850	43850	43800	10
319	20231127	142300	452839250	43800	43750	43800	43750	55
320	20231127	142200	450431550	43750	43750	43750	43750	2
321	20231127	142100	450344050	43750	43800	43800	43750	3
322	20231127	142000	450212750	43750	43750	43750	43750	23
323	20231127	141900	449206500	43800	43750	43800	43750	8
324	20231127	141800	448856450	43750	43750	43750	43750	37
325	20231127	141700	447237700	43750	43750	43750	43750	6
326	20231127	141600	446975200	43750	43750	43750	43750	19
327	20231127	141500	446143950	43750	43750	43750	43750	5
328	20231127	141400	445925200	43750	43750	43750	43750	5
329	20231127	141300	445706450	43750	43750	43750	43750	25
330	20231127	141200	444612700	43750	43750	43750	43750	7
331	20231127	141100	444306450	43750	43750	43750	43750	26
332	20231127	141000	443168950	43750	43750	43750	43750	7
333	20231127	140900	442862700	43750	43750	43750	43750	5
334	20231127	140800	442643950	43750	43750	43750	43750	23
335	20231127	140700	441637700	43750	43750	43750	43750	28
336	20231127	140600	440412700	43750	43750	43750	43750	30
337	20231127	140500	439100200	43750	43750	43750	43750	5
338	20231127	140400	438881450	43750	43750	43750	43750	30
339	20231127	140300	437568950	43750	43750	43750	43750	3
340	20231127	140200	437437700	43750	43750	43750	43750	4
341	20231127	140100	437262700	43750	43800	43800	43750	56
342	20231127	140000	434811350	43800	43750	43800	43750	207
343	20231127	135900	425744850	43750	43750	43750	43750	22
344	20231127	135800	424782350	43750	43750	43750	43750	7
345	20231127	135700	424476100	43750	43750	43750	43750	8
346	20231127	135600	424126100	43750	43750	43750	43750	20
347	20231127	135500	423251100	43750	43750	43750	43750	2
348	20231127	135400	423163600	43750	43750	43750	43750	24
349	20231127	135300	422113600	43750	43750	43750	43750	5
350	20231127	135200	421894850	43750	43750	43750	43750	23
351	20231127	135100	420888600	43750	43750	43800	43750	5
352	20231127	135000	420669800	43750	43750	43750	43750	5
353	20231127	134900	420451050	43750	43750	43750	43750	22
354	20231127	134800	419488550	43750	43750	43750	43750	76
355	20231127	134700	416163550	43750	43750	43750	43750	26
356	20231127	134600	415026050	43750	43750	43750	43750	5
357	20231127	134500	414807300	43750	43750	43750	43750	24
358	20231127	134400	413757300	43750	43750	43750	43750	3
359	20231127	134300	413626050	43750	43750	43750	43750	14
360	20231127	134200	413013550	43750	43750	43750	43750	15
361	20231127	134100	412357300	43750	43750	43750	43750	10
362	20231127	134000	411919800	43750	43750	43800	43750	35
363	20231127	133900	410388050	43750	43750	43750	43750	4
364	20231127	133800	410213050	43750	43750	43750	43750	2
365	20231127	133700	410125550	43750	43750	43750	43750	24
366	20231127	133600	409075550	43750	43750	43750	43750	3
367	20231127	133500	408944300	43750	43750	43750	43750	24
368	20231127	133400	407894300	43750	43750	43750	43750	26
369	20231127	133300	406756800	43800	43750	43800	43750	29
370	20231127	133200	405488000	43750	43750	43750	43750	3
371	20231127	133100	405356750	43750	43750	43750	43750	7
372	20231127	133000	405050500	43750	43750	43750	43750	26
373	20231127	132900	403913000	43800	43750	43800	43750	46
374	20231127	132800	401898400	43750	43750	43750	43750	23
375	20231127	132700	400892150	43750	43750	43750	43750	5
376	20231127	132600	400673400	43750	43750	43750	43750	4
377	20231127	132500	400498400	43750	43750	43800	43750	150
378	20231127	132400	393929600	43750	43750	43750	43750	5
379	20231127	132300	393710850	43750	43750	43750	43750	22
380	20231127	132200	392748350	43750	43750	43750	43750	5
381	20231127	132100	392529600	43750	43750	43750	43750	24
382	20231127	132000	391479600	43750	43750	43750	43750	3
383	20231127	131900	391348350	43750	43750	43750	43750	4
384	20231127	131800	391173350	43750	43750	43750	43750	25
385	20231127	131700	390079600	43800	43750	43800	43750	11
386	20231127	131600	389597850	43750	43750	43800	43750	24
387	20231127	131500	388547800	43750	43750	43750	43750	4
388	20231127	131400	388372800	43750	43750	43750	43750	26
389	20231127	131300	387235300	43750	43750	43750	43750	11
390	20231127	131200	386754050	43750	43750	43750	43750	4
391	20231127	131100	386579050	43750	43750	43750	43750	24
392	20231127	131000	385529050	43750	43750	43750	43750	10
393	20231127	130900	385091550	43750	43750	43750	43750	24
394	20231127	130800	384041550	43750	43750	43750	43750	4
395	20231127	130700	383866550	43750	43700	43750	43700	67
396	20231127	130600	380935550	43700	43750	43750	43700	38
397	20231127	130500	379274300	43750	43750	43750	43750	33
398	20231127	130400	377830550	43750	43700	43750	43700	77
399	20231127	130300	374462950	43700	43700	43700	43700	5
400	20231127	130200	374244450	43700	43700	43700	43700	39
401	20231127	130100	372540150	43700	43700	43700	43700	24
402	20231127	130000	371491350	43700	43700	43700	43700	5
403	20231127	125900	371272850	43750	43700	43750	43700	127
404	20231127	125800	365717950	43700	43750	43750	43700	219
405	20231127	125700	356136750	43750	43750	43750	43750	20
406	20231127	125600	355261750	43750	43750	43750	43750	6
407	20231127	125500	354999250	43750	43750	43750	43750	4
408	20231127	125400	354824250	43750	43750	43750	43750	25
409	20231127	125300	353730500	43750	43750	43750	43750	4
410	20231127	125200	353555500	43750	43750	43750	43750	23
411	20231127	125100	352549250	43750	43750	43750	43750	3
412	20231127	125000	352418000	43750	43750	43750	43750	24
413	20231127	124900	351368000	43750	43750	43750	43750	8
414	20231127	124800	351018000	43750	43750	43750	43750	2
415	20231127	124700	350930500	43750	43750	43750	43750	98
416	20231127	124600	346643000	43750	43750	43750	43750	22
417	20231127	124500	345680500	43750	43750	43750	43750	24
418	20231127	124400	344630500	43750	43750	43750	43750	2
419	20231127	124300	344543000	43750	43750	43750	43750	25
420	20231127	124200	343449250	43750	43750	43750	43750	4
421	20231127	124100	343274250	43750	43750	43750	43750	5
422	20231127	124000	343055500	43750	43750	43750	43750	23
423	20231127	123900	342049250	43750	43750	43750	43750	5
424	20231127	123800	341830500	43750	43750	43750	43750	23
425	20231127	123700	340824250	43750	43750	43750	43750	292
426	20231127	123600	328049250	43750	43750	43750	43750	3
427	20231127	123500	327918000	43750	43750	43750	43750	53
428	20231127	123400	325599250	43750	43750	43800	43750	19
429	20231127	123300	324767950	43750	43750	43750	43750	158
430	20231127	123200	317855450	43750	43750	43750	43750	5
431	20231127	123100	317636700	43750	43750	43750	43750	22
432	20231127	123000	316674200	43750	43750	43750	43750	3
433	20231127	122900	316542950	43750	43750	43750	43750	5
434	20231127	122800	316324200	43750	43750	43750	43750	23
435	20231127	122700	315317950	43750	43750	43750	43750	8
436	20231127	122600	314967950	43750	43750	43750	43750	25
437	20231127	122500	313874200	43750	43750	43750	43750	2
438	20231127	122400	313786700	43750	43750	43750	43750	7
439	20231127	122300	313480450	43750	43750	43750	43750	19
440	20231127	122200	312649200	43750	43750	43750	43750	6
441	20231127	122100	312386700	43750	43750	43750	43750	24
442	20231127	122000	311336700	43750	43750	43750	43750	5
443	20231127	121900	311117950	43750	43750	43750	43750	22
444	20231127	121800	310155450	43750	43750	43750	43750	5
445	20231127	121700	309936700	43750	43750	43750	43750	4
446	20231127	121600	309761700	43750	43800	43800	43750	28
447	20231127	121500	308536600	43750	43750	43750	43750	4
448	20231127	121400	308361600	43750	43750	43750	43750	24
449	20231127	121300	307311600	43750	43750	43750	43750	4
450	20231127	121200	307136600	43750	43750	43750	43750	29
451	20231127	121100	305867850	43750	43750	43750	43750	99
452	20231127	121000	301536600	43750	43750	43800	43750	9
453	20231127	120900	301142800	43750	43700	43750	43700	51
454	20231127	120800	298911700	43700	43700	43700	43700	8
455	20231127	120700	298562100	43700	43750	43750	43700	203
456	20231127	120600	289681000	43750	43750	43750	43750	5
457	20231127	120500	289462250	43750	43750	43750	43750	3
458	20231127	120400	289331000	43750	43750	43800	43750	25
459	20231127	120300	288237200	43750	43750	43750	43750	7
460	20231127	120200	287930950	43750	43750	43750	43750	27
461	20231127	120100	286749700	43750	43750	43750	43750	11
462	20231127	120000	286268450	43750	43750	43750	43750	32
463	20231127	115900	284868450	43750	43750	43750	43750	5
464	20231127	115800	284649700	43750	43700	43750	43700	13
465	20231127	115700	284081100	43700	43750	43750	43700	297
466	20231127	115600	271088850	43750	43750	43750	43750	229
467	20231127	115500	261070100	43750	43750	43750	43750	24
468	20231127	115400	260020100	43750	43750	43750	43750	6
469	20231127	115300	259757600	43750	43750	43750	43750	6
470	20231127	115200	259495100	43750	43750	43750	43750	19
471	20231127	115100	258663850	43750	43750	43750	43750	7
472	20231127	115000	258357600	43750	43800	43800	43750	43
473	20231127	114900	256474500	43750	43750	43750	43750	5
474	20231127	114800	256255750	43750	43750	43750	43750	24
475	20231127	114700	255205750	43750	43750	43750	43750	4
476	20231127	114600	255030750	43750	43750	43750	43750	0
477	20231127	114500	255030750	43750	43750	43750	43750	26
478	20231127	114400	253893250	43750	43750	43750	43750	5
479	20231127	114300	253674500	43750	43750	43750	43750	26
480	20231127	114200	252537000	43750	43750	43750	43750	4
481	20231127	114100	252362000	43750	43750	43750	43750	24
482	20231127	114000	251312000	43750	43750	43750	43750	0
483	20231127	113900	251312000	43750	43750	43750	43750	4
484	20231127	113800	251137000	43750	43750	43750	43750	22
485	20231127	113700	250174500	43750	43750	43750	43750	7
486	20231127	113600	249868250	43750	43750	43750	43750	27
487	20231127	113500	248687000	43750	43750	43750	43750	4
488	20231127	113400	248512000	43750	43750	43750	43750	8
489	20231127	113300	248162000	43750	43750	43750	43750	20
490	20231127	113200	247287000	43800	43800	43800	43800	5
491	20231127	113100	247068000	43800	43750	43800	43750	93
492	20231127	113000	242995750	43750	43750	43750	43750	4
493	20231127	112900	242820750	43750	43750	43750	43750	23
494	20231127	112800	241814500	43750	43750	43750	43750	10
495	20231127	112700	241377000	43750	43750	43750	43750	0
496	20231127	112600	241377000	43750	43700	43750	43700	31
497	20231127	112500	240021600	43700	43700	43700	43700	10
498	20231127	112400	239584600	43650	43650	43650	43650	22
499	20231127	112300	238624300	43650	43750	43750	43650	57
500	20231127	112200	236131050	43700	43700	43700	43700	6
501	20231127	112100	235868850	43700	43700	43700	43700	22
502	20231127	112000	234907450	43700	43650	43700	43650	49
503	20231127	111900	232767700	43650	43650	43650	43650	6
504	20231127	111800	232505800	43650	43700	43750	43650	61
505	20231127	111700	229838050	43700	43700	43750	43650	41
506	20231127	111600	228045700	43700	43650	43750	43650	47
507	20231127	111500	225992000	43650	43650	43650	43650	2
508	20231127	111400	225904700	43650	43650	43650	43650	18
509	20231127	111300	225119000	43650	43650	43650	43650	4
510	20231127	111200	224944400	43650	43650	43650	43650	21
511	20231127	111100	224027750	43650	43650	43650	43650	4
512	20231127	111000	223853150	43650	43650	43650	43650	24
513	20231127	110900	222805550	43650	43650	43650	43650	3
514	20231127	110800	222674600	43650	43650	43650	43650	1
515	20231127	110700	222630950	43650	43700	43700	43650	65
516	20231127	110600	219790750	43700	43700	43700	43700	7
517	20231127	110500	219484850	43700	43650	43700	43650	50
518	20231127	110400	217301900	43650	43650	43650	43650	3
519	20231127	110300	217170950	43650	43700	43700	43650	8
520	20231127	110200	216821550	43750	43650	43750	43650	32
521	20231127	110100	215421950	43650	43700	43700	43650	2
522	20231127	110000	215334600	43650	43650	43650	43650	21
523	20231127	105900	214417950	43650	43650	43650	43650	2
524	20231127	105800	214330650	43700	43800	43800	43700	29
525	20231127	105700	213060850	43800	43750	43800	43650	24
526	20231127	105600	212011450	43700	43700	43700	43650	84
527	20231127	105500	208341350	43650	43600	43650	43600	49
528	20231127	105400	206202550	43600	43600	43600	43600	17
529	20231127	105300	205461350	43600	43600	43650	43600	90
530	20231127	105200	201537300	43600	43600	43600	43600	7
531	20231127	105100	201232100	43600	43600	43600	43600	5
532	20231127	105000	201014100	43600	43600	43650	43600	15
533	20231127	104900	200359600	43600	43600	43600	43600	3
534	20231127	104800	200228800	43600	43650	43650	43600	25
535	20231127	104700	199138550	43600	43600	43600	43600	5
536	20231127	104600	198920550	43600	43650	43650	43600	11
537	20231127	104500	198440700	43650	43650	43650	43650	20
538	20231127	104400	197567700	43650	43650	43650	43650	2
539	20231127	104300	197480400	43650	43650	43650	43650	29
540	20231127	104200	196214550	43650	43700	43700	43650	8
541	20231127	104100	195865100	43650	43650	43650	43650	21
542	20231127	104000	194948450	43650	43650	43650	43650	6
543	20231127	103900	194686550	43650	43600	43650	43600	19
544	20231127	103800	193858100	43650	43600	43700	43600	120
545	20231127	103700	188616650	43600	43600	43600	43600	2
546	20231127	103600	188529450	43600	43600	43600	43600	20
547	20231127	103500	187657450	43600	43600	43600	43600	1
548	20231127	103400	187613850	43600	43600	43600	43600	19
549	20231127	103300	186785450	43600	43600	43600	43600	6
550	20231127	103200	186523850	43600	43600	43600	43600	5
551	20231127	103100	186305850	43600	43600	43600	43600	20
552	20231127	103000	185433850	43600	43600	43600	43600	4
553	20231127	102900	185259450	43600	43600	43600	43600	18
554	20231127	102800	184474650	43600	43600	43600	43600	3
555	20231127	102700	184343850	43600	43650	43650	43600	20
556	20231127	102600	183471300	43650	43600	43650	43600	199
557	20231127	102500	174794400	43600	43600	43600	43600	2
558	20231127	102400	174707200	43600	43600	43600	43600	20
559	20231127	102300	173835200	43650	43650	43650	43650	3
560	20231127	102200	173704250	43650	43650	43650	43650	18
561	20231127	102100	172918550	43650	43700	43700	43650	71
562	20231127	102000	169816500	43650	43600	43650	43600	19
563	20231127	101900	168987250	43600	43600	43600	43600	21
564	20231127	101800	168071650	43650	43600	43650	43600	27
565	20231127	101700	166893400	43600	43600	43600	43600	21
566	20231127	101600	165977800	43600	43600	43600	43600	1
567	20231127	101500	165934200	43600	43600	43600	43600	81
568	20231127	101400	162402600	43600	43650	43650	43600	30
569	20231127	101300	161093250	43700	43600	43700	43600	17
570	20231127	101200	160351400	43650	43650	43650	43650	10
571	20231127	101100	159914900	43650	43650	43650	43650	11
572	20231127	101000	159434750	43600	43600	43600	43600	23
573	20231127	100900	158431950	43600	43600	43600	43600	4
574	20231127	100800	158257550	43600	43600	43600	43600	22
575	20231127	100700	157298350	43600	43600	43650	43600	7
576	20231127	100600	156992950	43650	43600	43650	43600	4
577	20231127	100500	156818450	43600	43550	43600	43550	84
578	20231127	100400	153156150	43550	43600	43600	43550	686
579	20231127	100300	123265900	43600	43650	43650	43600	155
580	20231127	100200	116502200	43650	43650	43650	43650	3
581	20231127	100100	116371250	43700	43650	43700	43650	115
582	20231127	100000	111349950	43650	43700	43700	43650	23
583	20231127	095900	110345850	43650	43650	43650	43650	267
584	20231127	095800	98691300	43700	43650	43700	43650	24
585	20231127	095700	97643600	43650	43650	43650	43650	1
586	20231127	095600	97599950	43650	43650	43650	43650	23
587	20231127	095500	96596000	43650	43650	43650	43650	3
588	20231127	095400	96465050	43650	43650	43650	43650	2
589	20231127	095300	96377750	43650	43650	43650	43650	23
590	20231127	095200	95373800	43650	43650	43650	43650	3
591	20231127	095100	95242850	43700	43650	43700	43650	21
592	20231127	095000	94326150	43650	43650	43700	43650	8
593	20231127	094900	93976750	43650	43700	43700	43650	12
594	20231127	094800	93452450	43650	43650	43700	43650	121
595	20231127	094700	88166650	43650	43650	43650	43650	7
596	20231127	094600	87861100	43650	43650	43650	43650	36
597	20231127	094500	86289700	43650	43650	43650	43650	3
598	20231127	094400	86158750	43650	43650	43700	43650	20
599	20231127	094300	85285700	43650	43650	43700	43650	9
600	20231127	094200	84892800	43650	43650	43650	43650	34
601	20231127	094100	83408700	43600	43600	43600	43600	12
602	20231127	094000	82885500	43650	43600	43650	43600	21
603	20231127	093900	81969000	43600	43600	43600	43600	18
604	20231127	093800	81184200	43600	43600	43650	43600	73
605	20231127	093700	78000900	43650	43600	43650	43600	23
606	20231127	093600	76997850	43600	43600	43600	43600	4
607	20231127	093500	76823450	43600	43600	43600	43600	2
608	20231127	093400	76736250	43600	43600	43600	43600	22
609	20231127	093300	75777050	43600	43600	43650	43600	32
610	20231127	093200	74381100	43550	43550	43650	43550	165
611	20231127	093100	67195200	43550	43600	43600	43550	34
612	20231127	093000	65713050	43550	43550	43550	43550	6
613	20231127	092900	65451750	43600	43600	43600	43600	4
614	20231127	092800	65277350	43600	43600	43600	43600	5
615	20231127	092700	65059350	43650	43600	43650	43550	50
616	20231127	092600	62879950	43600	43600	43600	43550	231
617	20231127	092500	52809850	43600	43600	43600	43600	21
618	20231127	092400	51894250	43600	43650	43650	43600	162
619	20231127	092300	44829000	43650	43650	43650	43650	11
620	20231127	092200	44348850	43650	43600	43650	43600	43
621	20231127	092100	42473150	43600	43600	43600	43600	3
622	20231127	092000	42342350	43600	43650	43650	43600	188
623	20231127	091900	34139100	43700	43650	43700	43650	5
624	20231127	091800	33920800	43650	43650	43650	43650	3
625	20231127	091700	33789850	43650	43650	43650	43650	23
626	20231127	091600	32785900	43650	43650	43650	43650	3
627	20231127	091500	32654950	43650	43600	43650	43600	199
628	20231127	091400	23978050	43650	43650	43650	43650	5
629	20231127	091300	23759800	43650	43650	43650	43600	18
630	20231127	091200	22974250	43650	43650	43700	43650	66
631	20231127	091100	20093300	43650	43750	43750	43650	171
632	20231127	091000	12622200	43750	43750	43750	43750	17
633	20231127	090900	11878450	43750	43800	43800	43750	71
634	20231127	090800	8769850	43800	43800	43800	43800	38
635	20231127	090700	7105450	43800	43800	43800	43800	4
636	20231127	090600	6930250	43850	43850	43850	43800	49
637	20231127	090500	4782300	43850	43800	43850	43800	10
638	20231127	090400	4343850	43800	43850	43850	43800	22
639	20231127	090300	3380050	43850	43800	43850	43800	16
640	20231127	090200	2679050	43800	43800	43800	43800	2
641	20231127	090100	2591450	43800	43800	43800	43800	0
642	20231127	090000	2591450	43800	44000	44000	43800	59