KissMeData/388720/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211900	742239950	21800	21800	21800	21800	1197
3	20231127	211800	742239950	21800	21800	21800	21800	0
4	20231127	211700	742239950	21800	21800	21800	21800	0
5	20231127	211600	742239950	21800	21800	21800	21800	0
6	20231127	211500	742239950	21800	21800	21800	21800	0
7	20231127	211400	742239950	21800	21800	21800	21800	0
8	20231127	211300	742239950	21800	21800	21800	21800	0
9	20231127	211200	742239950	21800	21800	21800	21800	0
10	20231127	211100	742239950	21800	21800	21800	21800	0
11	20231127	211000	742239950	21800	21800	21800	21800	0
12	20231127	210900	742239950	21800	21800	21800	21800	0
13	20231127	210800	742239950	21800	21800	21800	21800	0
14	20231127	210700	742239950	21800	21800	21800	21800	0
15	20231127	210600	742239950	21800	21800	21800	21800	0
16	20231127	210500	742239950	21800	21800	21800	21800	0
17	20231127	210400	742239950	21800	21800	21800	21800	0
18	20231127	210300	742239950	21800	21800	21800	21800	0
19	20231127	210200	742239950	21800	21800	21800	21800	0
20	20231127	210100	742239950	21800	21800	21800	21800	0
21	20231127	210000	742239950	21800	21800	21800	21800	0
22	20231127	205900	742239950	21800	21800	21800	21800	0
23	20231127	205800	742239950	21800	21800	21800	21800	0
24	20231127	205700	742239950	21800	21800	21800	21800	0
25	20231127	205600	742239950	21800	21800	21800	21800	0
26	20231127	205500	742239950	21800	21800	21800	21800	0
27	20231127	205400	742239950	21800	21800	21800	21800	0
28	20231127	205300	742239950	21800	21800	21800	21800	0
29	20231127	205200	742239950	21800	21800	21800	21800	0
30	20231127	205100	742239950	21800	21800	21800	21800	0
31	20231127	205000	742239950	21800	21800	21800	21800	0
32	20231127	204900	742239950	21800	21800	21800	21800	1197
33	20231127	204800	742239950	21800	21800	21800	21800	0
34	20231127	204700	742239950	21800	21800	21800	21800	0
35	20231127	204600	742239950	21800	21800	21800	21800	0
36	20231127	204500	742239950	21800	21800	21800	21800	0
37	20231127	204400	742239950	21800	21800	21800	21800	0
38	20231127	204300	742239950	21800	21800	21800	21800	0
39	20231127	204200	742239950	21800	21800	21800	21800	0
40	20231127	204100	742239950	21800	21800	21800	21800	0
41	20231127	204000	742239950	21800	21800	21800	21800	0
42	20231127	203900	742239950	21800	21800	21800	21800	0
43	20231127	203800	742239950	21800	21800	21800	21800	0
44	20231127	203700	742239950	21800	21800	21800	21800	0
45	20231127	203600	742239950	21800	21800	21800	21800	0
46	20231127	203500	742239950	21800	21800	21800	21800	0
47	20231127	203400	742239950	21800	21800	21800	21800	0
48	20231127	203300	742239950	21800	21800	21800	21800	0
49	20231127	203200	742239950	21800	21800	21800	21800	0
50	20231127	203100	742239950	21800	21800	21800	21800	0
51	20231127	203000	742239950	21800	21800	21800	21800	0
52	20231127	202900	742239950	21800	21800	21800	21800	0
53	20231127	202800	742239950	21800	21800	21800	21800	0
54	20231127	202700	742239950	21800	21800	21800	21800	0
55	20231127	202600	742239950	21800	21800	21800	21800	0
56	20231127	202500	742239950	21800	21800	21800	21800	0
57	20231127	202400	742239950	21800	21800	21800	21800	0
58	20231127	202300	742239950	21800	21800	21800	21800	0
59	20231127	202200	742239950	21800	21800	21800	21800	0
60	20231127	202100	742239950	21800	21800	21800	21800	0
61	20231127	202000	742239950	21800	21800	21800	21800	0
62	20231127	201900	742239950	21800	21800	21800	21800	1197
63	20231127	201800	742239950	21800	21800	21800	21800	0
64	20231127	201700	742239950	21800	21800	21800	21800	0
65	20231127	201600	742239950	21800	21800	21800	21800	0
66	20231127	201500	742239950	21800	21800	21800	21800	0
67	20231127	201400	742239950	21800	21800	21800	21800	0
68	20231127	201300	742239950	21800	21800	21800	21800	0
69	20231127	201200	742239950	21800	21800	21800	21800	0
70	20231127	201100	742239950	21800	21800	21800	21800	0
71	20231127	201000	742239950	21800	21800	21800	21800	0
72	20231127	200900	742239950	21800	21800	21800	21800	0
73	20231127	200800	742239950	21800	21800	21800	21800	0
74	20231127	200700	742239950	21800	21800	21800	21800	0
75	20231127	200600	742239950	21800	21800	21800	21800	0
76	20231127	200500	742239950	21800	21800	21800	21800	0
77	20231127	200400	742239950	21800	21800	21800	21800	0
78	20231127	200300	742239950	21800	21800	21800	21800	0
79	20231127	200200	742239950	21800	21800	21800	21800	0
80	20231127	200100	742239950	21800	21800	21800	21800	0
81	20231127	200000	742239950	21800	21800	21800	21800	0
82	20231127	195900	742239950	21800	21800	21800	21800	0
83	20231127	195800	742239950	21800	21800	21800	21800	0
84	20231127	195700	742239950	21800	21800	21800	21800	0
85	20231127	195600	742239950	21800	21800	21800	21800	0
86	20231127	195500	742239950	21800	21800	21800	21800	0
87	20231127	195400	742239950	21800	21800	21800	21800	0
88	20231127	195300	742239950	21800	21800	21800	21800	0
89	20231127	195200	742239950	21800	21800	21800	21800	0
90	20231127	195100	742239950	21800	21800	21800	21800	0
91	20231127	195000	742239950	21800	21800	21800	21800	0
92	20231127	194900	742239950	21800	21800	21800	21800	1197
93	20231127	194800	742239950	21800	21800	21800	21800	0
94	20231127	194700	742239950	21800	21800	21800	21800	0
95	20231127	194600	742239950	21800	21800	21800	21800	0
96	20231127	194500	742239950	21800	21800	21800	21800	0
97	20231127	194400	742239950	21800	21800	21800	21800	0
98	20231127	194300	742239950	21800	21800	21800	21800	0
99	20231127	194200	742239950	21800	21800	21800	21800	0
100	20231127	194100	742239950	21800	21800	21800	21800	0
101	20231127	194000	742239950	21800	21800	21800	21800	0
102	20231127	193900	742239950	21800	21800	21800	21800	0
103	20231127	193800	742239950	21800	21800	21800	21800	0
104	20231127	193700	742239950	21800	21800	21800	21800	0
105	20231127	193600	742239950	21800	21800	21800	21800	0
106	20231127	193500	742239950	21800	21800	21800	21800	0
107	20231127	193400	742239950	21800	21800	21800	21800	0
108	20231127	193300	742239950	21800	21800	21800	21800	0
109	20231127	193200	742239950	21800	21800	21800	21800	0
110	20231127	193100	742239950	21800	21800	21800	21800	0
111	20231127	193000	742239950	21800	21800	21800	21800	0
112	20231127	192900	742239950	21800	21800	21800	21800	0
113	20231127	192800	742239950	21800	21800	21800	21800	0
114	20231127	192700	742239950	21800	21800	21800	21800	0
115	20231127	192600	742239950	21800	21800	21800	21800	0
116	20231127	192500	742239950	21800	21800	21800	21800	0
117	20231127	192400	742239950	21800	21800	21800	21800	0
118	20231127	192300	742239950	21800	21800	21800	21800	0
119	20231127	192200	742239950	21800	21800	21800	21800	0
120	20231127	192100	742239950	21800	21800	21800	21800	0
121	20231127	192000	742239950	21800	21800	21800	21800	0
122	20231127	191900	742239950	21800	21800	21800	21800	1197
123	20231127	191800	742239950	21800	21800	21800	21800	0
124	20231127	191700	742239950	21800	21800	21800	21800	0
125	20231127	191600	742239950	21800	21800	21800	21800	0
126	20231127	191500	742239950	21800	21800	21800	21800	0
127	20231127	191400	742239950	21800	21800	21800	21800	0
128	20231127	191300	742239950	21800	21800	21800	21800	0
129	20231127	191200	742239950	21800	21800	21800	21800	0
130	20231127	191100	742239950	21800	21800	21800	21800	0
131	20231127	191000	742239950	21800	21800	21800	21800	0
132	20231127	190900	742239950	21800	21800	21800	21800	0
133	20231127	190800	742239950	21800	21800	21800	21800	0
134	20231127	190700	742239950	21800	21800	21800	21800	0
135	20231127	190600	742239950	21800	21800	21800	21800	0
136	20231127	190500	742239950	21800	21800	21800	21800	0
137	20231127	190400	742239950	21800	21800	21800	21800	0
138	20231127	190300	742239950	21800	21800	21800	21800	0
139	20231127	190200	742239950	21800	21800	21800	21800	0
140	20231127	190100	742239950	21800	21800	21800	21800	0
141	20231127	190000	742239950	21800	21800	21800	21800	0
142	20231127	185900	742239950	21800	21800	21800	21800	0
143	20231127	185800	742239950	21800	21800	21800	21800	0
144	20231127	185700	742239950	21800	21800	21800	21800	0
145	20231127	185600	742239950	21800	21800	21800	21800	0
146	20231127	185500	742239950	21800	21800	21800	21800	0
147	20231127	185400	742239950	21800	21800	21800	21800	0
148	20231127	185300	742239950	21800	21800	21800	21800	0
149	20231127	185200	742239950	21800	21800	21800	21800	0
150	20231127	185100	742239950	21800	21800	21800	21800	0
151	20231127	185000	742239950	21800	21800	21800	21800	0
152	20231127	184900	742239950	21800	21800	21800	21800	1197
153	20231127	184800	742239950	21800	21800	21800	21800	0
154	20231127	184700	742239950	21800	21800	21800	21800	0
155	20231127	184600	742239950	21800	21800	21800	21800	0
156	20231127	184500	742239950	21800	21800	21800	21800	0
157	20231127	184400	742239950	21800	21800	21800	21800	0
158	20231127	184300	742239950	21800	21800	21800	21800	0
159	20231127	184200	742239950	21800	21800	21800	21800	0
160	20231127	184100	742239950	21800	21800	21800	21800	0
161	20231127	184000	742239950	21800	21800	21800	21800	0
162	20231127	183900	742239950	21800	21800	21800	21800	0
163	20231127	183800	742239950	21800	21800	21800	21800	0
164	20231127	183700	742239950	21800	21800	21800	21800	0
165	20231127	183600	742239950	21800	21800	21800	21800	0
166	20231127	183500	742239950	21800	21800	21800	21800	0
167	20231127	183400	742239950	21800	21800	21800	21800	0
168	20231127	183300	742239950	21800	21800	21800	21800	0
169	20231127	183200	742239950	21800	21800	21800	21800	0
170	20231127	183100	742239950	21800	21800	21800	21800	0
171	20231127	183000	742239950	21800	21800	21800	21800	0
172	20231127	182900	742239950	21800	21800	21800	21800	0
173	20231127	182800	742239950	21800	21800	21800	21800	0
174	20231127	182700	742239950	21800	21800	21800	21800	0
175	20231127	182600	742239950	21800	21800	21800	21800	0
176	20231127	182500	742239950	21800	21800	21800	21800	0
177	20231127	182400	742239950	21800	21800	21800	21800	0
178	20231127	182300	742239950	21800	21800	21800	21800	0
179	20231127	182200	742239950	21800	21800	21800	21800	0
180	20231127	182100	742239950	21800	21800	21800	21800	0
181	20231127	182000	742239950	21800	21800	21800	21800	0
182	20231127	181900	742239950	21800	21800	21800	21800	1197
183	20231127	181800	742239950	21800	21800	21800	21800	0
184	20231127	181700	742239950	21800	21800	21800	21800	0
185	20231127	181600	742239950	21800	21800	21800	21800	0
186	20231127	181500	742239950	21800	21800	21800	21800	0
187	20231127	181400	742239950	21800	21800	21800	21800	0
188	20231127	181300	742239950	21800	21800	21800	21800	0
189	20231127	181200	742239950	21800	21800	21800	21800	0
190	20231127	181100	742239950	21800	21800	21800	21800	0
191	20231127	181000	742239950	21800	21800	21800	21800	0
192	20231127	180900	742239950	21800	21800	21800	21800	0
193	20231127	180800	742239950	21800	21800	21800	21800	0
194	20231127	180700	742239950	21800	21800	21800	21800	0
195	20231127	180600	742239950	21800	21800	21800	21800	0
196	20231127	180500	742239950	21800	21800	21800	21800	0
197	20231127	180400	742239950	21800	21800	21800	21800	0
198	20231127	180300	742239950	21800	21800	21800	21800	0
199	20231127	180200	742239950	21800	21800	21800	21800	0
200	20231127	180100	742239950	21800	21800	21800	21800	0
201	20231127	180000	742239950	21800	21800	21800	21800	0
202	20231127	175900	742239950	21800	21800	21800	21800	0
203	20231127	175800	742239950	21800	21800	21800	21800	0
204	20231127	175700	742239950	21800	21800	21800	21800	0
205	20231127	175600	742239950	21800	21800	21800	21800	0
206	20231127	175500	742239950	21800	21800	21800	21800	0
207	20231127	175400	742239950	21800	21800	21800	21800	0
208	20231127	175300	742239950	21800	21800	21800	21800	0
209	20231127	175200	742239950	21800	21800	21800	21800	0
210	20231127	175100	742239950	21800	21800	21800	21800	0
211	20231127	175000	742239950	21800	21800	21800	21800	0
212	20231127	174900	742239950	21800	21800	21800	21800	1197
213	20231127	174800	742239950	21800	21800	21800	21800	0
214	20231127	174700	742239950	21800	21800	21800	21800	0
215	20231127	174600	742239950	21800	21800	21800	21800	0
216	20231127	174500	742239950	21800	21800	21800	21800	0
217	20231127	174400	742239950	21800	21800	21800	21800	0
218	20231127	174300	742239950	21800	21800	21800	21800	0
219	20231127	174200	742239950	21800	21800	21800	21800	0
220	20231127	174100	742239950	21800	21800	21800	21800	0
221	20231127	174000	742239950	21800	21800	21800	21800	0
222	20231127	173900	742239950	21800	21800	21800	21800	0
223	20231127	173800	742239950	21800	21800	21800	21800	0
224	20231127	173700	742239950	21800	21800	21800	21800	0
225	20231127	173600	742239950	21800	21800	21800	21800	0
226	20231127	173500	742239950	21800	21800	21800	21800	0
227	20231127	173400	742239950	21800	21800	21800	21800	0
228	20231127	173300	742239950	21800	21800	21800	21800	0
229	20231127	173200	742239950	21800	21800	21800	21800	0
230	20231127	173100	742239950	21800	21800	21800	21800	0
231	20231127	173000	742239950	21800	21800	21800	21800	0
232	20231127	172900	742239950	21800	21800	21800	21800	0
233	20231127	172800	742239950	21800	21800	21800	21800	0
234	20231127	172700	742239950	21800	21800	21800	21800	0
235	20231127	172600	742239950	21800	21800	21800	21800	0
236	20231127	172500	742239950	21800	21800	21800	21800	0
237	20231127	172400	742239950	21800	21800	21800	21800	0
238	20231127	172300	742239950	21800	21800	21800	21800	0
239	20231127	172200	742239950	21800	21800	21800	21800	0
240	20231127	172100	742239950	21800	21800	21800	21800	0
241	20231127	172000	742239950	21800	21800	21800	21800	0
242	20231127	171900	742239950	21800	21800	21800	21800	1197
243	20231127	171800	742239950	21800	21800	21800	21800	0
244	20231127	171700	742239950	21800	21800	21800	21800	0
245	20231127	171600	742239950	21800	21800	21800	21800	0
246	20231127	171500	742239950	21800	21800	21800	21800	0
247	20231127	171400	742239950	21800	21800	21800	21800	0
248	20231127	171300	742239950	21800	21800	21800	21800	0
249	20231127	171200	742239950	21800	21800	21800	21800	0
250	20231127	171100	742239950	21800	21800	21800	21800	0
251	20231127	171000	742239950	21800	21800	21800	21800	0
252	20231127	170900	742239950	21800	21800	21800	21800	0
253	20231127	170800	742239950	21800	21800	21800	21800	0
254	20231127	170700	742239950	21800	21800	21800	21800	0
255	20231127	170600	742239950	21800	21800	21800	21800	0
256	20231127	170500	742239950	21800	21800	21800	21800	0
257	20231127	170400	742239950	21800	21800	21800	21800	0
258	20231127	170300	742239950	21800	21800	21800	21800	0
259	20231127	170200	742239950	21800	21800	21800	21800	0
260	20231127	170100	742239950	21800	21800	21800	21800	0
261	20231127	170000	742239950	21800	21800	21800	21800	0
262	20231127	165900	742239950	21800	21800	21800	21800	0
263	20231127	165800	742239950	21800	21800	21800	21800	0
264	20231127	165700	742239950	21800	21800	21800	21800	0
265	20231127	165600	742239950	21800	21800	21800	21800	0
266	20231127	165500	742239950	21800	21800	21800	21800	0
267	20231127	165400	742239950	21800	21800	21800	21800	0
268	20231127	165300	742239950	21800	21800	21800	21800	0
269	20231127	165200	742239950	21800	21800	21800	21800	0
270	20231127	165100	742239950	21800	21800	21800	21800	0
271	20231127	165000	742239950	21800	21800	21800	21800	0
272	20231127	164900	742239950	21800	21800	21800	21800	1197
273	20231127	164800	742239950	21800	21800	21800	21800	0
274	20231127	164700	742239950	21800	21800	21800	21800	0
275	20231127	164600	742239950	21800	21800	21800	21800	0
276	20231127	164500	742239950	21800	21800	21800	21800	0
277	20231127	164400	742239950	21800	21800	21800	21800	0
278	20231127	164300	742239950	21800	21800	21800	21800	0
279	20231127	164200	742239950	21800	21800	21800	21800	0
280	20231127	164100	742239950	21800	21800	21800	21800	0
281	20231127	164000	742239950	21800	21800	21800	21800	0
282	20231127	163900	742239950	21800	21800	21800	21800	0
283	20231127	163800	742239950	21800	21800	21800	21800	0
284	20231127	163700	742239950	21800	21800	21800	21800	0
285	20231127	163600	742239950	21800	21800	21800	21800	0
286	20231127	163500	742239950	21800	21800	21800	21800	0
287	20231127	163400	742239950	21800	21800	21800	21800	0
288	20231127	163300	742239950	21800	21800	21800	21800	0
289	20231127	163200	742239950	21800	21800	21800	21800	0
290	20231127	163100	742239950	21800	21800	21800	21800	0
291	20231127	163000	742239950	21800	21800	21800	21800	0
292	20231127	162900	742239950	21800	21800	21800	21800	0
293	20231127	162800	742239950	21800	21800	21800	21800	0
294	20231127	162700	742239950	21800	21800	21800	21800	0
295	20231127	162600	742239950	21800	21800	21800	21800	0
296	20231127	162500	742239950	21800	21800	21800	21800	0
297	20231127	162400	742239950	21800	21800	21800	21800	0
298	20231127	162300	742239950	21800	21800	21800	21800	0
299	20231127	162200	742239950	21800	21800	21800	21800	0
300	20231127	162100	742239950	21800	21800	21800	21800	0
301	20231127	162000	742239950	21800	21800	21800	21800	0
302	20231127	161900	742239950	21800	21800	21800	21800	1197
303	20231127	161800	742239950	21800	21800	21800	21800	0
304	20231127	161700	742239950	21800	21800	21800	21800	0
305	20231127	161600	742239950	21800	21800	21800	21800	0
306	20231127	161500	742239950	21800	21800	21800	21800	0
307	20231127	161400	742239950	21800	21800	21800	21800	0
308	20231127	161300	742239950	21800	21800	21800	21800	0
309	20231127	161200	742239950	21800	21800	21800	21800	0
310	20231127	161100	742239950	21800	21800	21800	21800	0
311	20231127	161000	742239950	21800	21800	21800	21800	0
312	20231127	160900	742239950	21800	21800	21800	21800	0
313	20231127	160800	742239950	21800	21800	21800	21800	0
314	20231127	160700	742239950	21800	21800	21800	21800	0
315	20231127	160600	742239950	21800	21800	21800	21800	0
316	20231127	160500	742239950	21800	21800	21800	21800	0
317	20231127	160400	742239950	21800	21800	21800	21800	0
318	20231127	160300	742239950	21800	21800	21800	21800	0
319	20231127	160200	742239950	21800	21800	21800	21800	0
320	20231127	160100	742239950	21800	21800	21800	21800	0
321	20231127	160000	742239950	21800	21800	21800	21800	0
322	20231127	155900	742239950	21800	21800	21800	21800	0
323	20231127	155800	742239950	21800	21800	21800	21800	0
324	20231127	155700	742239950	21800	21800	21800	21800	0
325	20231127	155600	742239950	21800	21800	21800	21800	0
326	20231127	155500	742239950	21800	21800	21800	21800	0
327	20231127	155400	742239950	21800	21800	21800	21800	0
328	20231127	155300	742239950	21800	21800	21800	21800	0
329	20231127	155200	742239950	21800	21800	21800	21800	0
330	20231127	155100	742239950	21800	21800	21800	21800	0
331	20231127	155000	742239950	21800	21800	21800	21800	0
332	20231127	154900	742239950	21800	21800	21800	21800	1197
333	20231127	154800	742239950	21800	21800	21800	21800	0
334	20231127	154700	742239950	21800	21800	21800	21800	0
335	20231127	154600	742239950	21800	21800	21800	21800	0
336	20231127	154500	742239950	21800	21800	21800	21800	0
337	20231127	154400	742239950	21800	21800	21800	21800	0
338	20231127	154300	742239950	21800	21800	21800	21800	0
339	20231127	154200	742239950	21800	21800	21800	21800	0
340	20231127	154100	742239950	21800	21800	21800	21800	0
341	20231127	154000	742239950	21800	21800	21800	21800	0
342	20231127	153900	742239950	21800	21800	21800	21800	0
343	20231127	153800	742239950	21800	21800	21800	21800	0
344	20231127	153700	742239950	21800	21800	21800	21800	0
345	20231127	153600	742239950	21800	21800	21800	21800	0
346	20231127	153500	742239950	21800	21800	21800	21800	0
347	20231127	153400	742239950	21800	21800	21800	21800	0
348	20231127	153300	742239950	21800	21800	21800	21800	0
349	20231127	153200	742239950	21800	21800	21800	21800	0
350	20231127	153100	742239950	21800	21800	21800	21800	0
351	20231127	153000	742239950	21800	21800	21800	21800	1197
352	20231127	152900	716145350	21750	21750	21750	21750	0
353	20231127	152800	716145350	21750	21750	21750	21750	0
354	20231127	152700	716145350	21750	21750	21750	21750	0
355	20231127	152600	716145350	21750	21750	21750	21750	0
356	20231127	152500	716145350	21750	21750	21750	21750	0
357	20231127	152400	716145350	21750	21750	21750	21750	0
358	20231127	152300	716145350	21750	21750	21750	21750	0
359	20231127	152200	716145350	21750	21750	21750	21750	0
360	20231127	152100	716145350	21750	21750	21750	21750	0
361	20231127	152000	716145350	21750	21750	21750	21750	0
362	20231127	151900	716145350	21750	21800	21800	21750	1896
363	20231127	151800	674841400	21800	21750	21800	21750	92
364	20231127	151700	672836850	21800	21800	21800	21800	252
365	20231127	151600	667343250	21750	21800	21800	21750	157
366	20231127	151500	663923450	21750	21750	21800	21750	62
367	20231127	151400	662572700	21800	21700	21800	21700	3
368	20231127	151300	662507500	21800	21800	21800	21800	0
369	20231127	151200	662507500	21800	21800	21800	21800	1
370	20231127	151100	662485700	21700	21700	21700	21700	0
371	20231127	151000	662485700	21700	21700	21700	21700	0
372	20231127	150900	662485700	21700	21700	21700	21700	26
373	20231127	150800	661921500	21700	21700	21700	21700	0
374	20231127	150700	661921500	21700	21700	21700	21700	1008
375	20231127	150600	640047900	21750	21750	21750	21750	306
376	20231127	150500	633392400	21750	21750	21750	21750	50
377	20231127	150400	632304900	21800	21800	21800	21800	0
378	20231127	150300	632304900	21800	21750	21800	21750	47
379	20231127	150200	631280350	21750	21750	21750	21750	0
380	20231127	150100	631280350	21750	21750	21750	21750	0
381	20231127	150000	631280350	21750	21750	21750	21750	10
382	20231127	145900	631062850	21800	21800	21800	21800	0
383	20231127	145800	631062850	21800	21800	21800	21800	500
384	20231127	145700	620162850	21750	21750	21750	21750	0
385	20231127	145600	620162850	21750	21750	21750	21750	96
386	20231127	145500	618074850	21750	21750	21750	21750	4
387	20231127	145400	617987850	21750	21750	21750	21750	2
388	20231127	145300	617944350	21800	21800	21800	21800	24
389	20231127	145200	617421150	21750	21750	21750	21750	96
390	20231127	145100	615333150	21700	21700	21700	21700	40
391	20231127	145000	614465150	21750	21750	21750	21750	106
392	20231127	144900	612159650	21700	21700	21700	21700	20
393	20231127	144800	611725650	21700	21700	21700	21700	617
394	20231127	144700	598336750	21700	21700	21700	21700	0
395	20231127	144600	598336750	21700	21700	21700	21700	1
396	20231127	144500	598315050	21750	21750	21750	21750	0
397	20231127	144400	598315050	21750	21700	21750	21700	11
398	20231127	144300	598076300	21700	21700	21700	21700	100
399	20231127	144200	595906300	21750	21700	21750	21700	104
400	20231127	144100	593649450	21750	21750	21750	21750	6
401	20231127	144000	593518950	21750	21750	21750	21750	0
402	20231127	143900	593518950	21750	21750	21750	21750	0
403	20231127	143800	593518950	21750	21750	21750	21750	0
404	20231127	143700	593518950	21750	21750	21750	21750	0
405	20231127	143600	593518950	21750	21750	21750	21750	0
406	20231127	143500	593518950	21750	21750	21750	21750	0
407	20231127	143400	593518950	21750	21750	21750	21750	1
408	20231127	143300	593497200	21700	21700	21700	21700	20
409	20231127	143200	593063200	21700	21700	21700	21700	0
410	20231127	143100	593063200	21700	21750	21750	21700	2078
411	20231127	143000	547947300	21800	21800	21800	21800	1
412	20231127	142900	547925500	21750	21750	21750	21750	33
413	20231127	142800	547207750	21750	21750	21750	21750	0
414	20231127	142700	547207750	21750	21750	21750	21750	0
415	20231127	142600	547207750	21750	21750	21750	21750	7
416	20231127	142500	547055500	21750	21750	21750	21750	104
417	20231127	142400	544793500	21800	21800	21800	21800	1
418	20231127	142300	544771700	21750	21750	21750	21750	0
419	20231127	142200	544771700	21750	21750	21750	21750	0
420	20231127	142100	544771700	21750	21750	21750	21750	249
421	20231127	142000	539355950	21800	21800	21800	21800	0
422	20231127	141900	539355950	21800	21800	21800	21800	3
423	20231127	141800	539290550	21750	21750	21750	21750	5
424	20231127	141700	539181800	21750	21800	21800	21750	45
425	20231127	141600	538203000	21750	21750	21750	21750	0
426	20231127	141500	538203000	21750	21750	21750	21750	242
427	20231127	141400	532939500	21750	21750	21750	21750	0
428	20231127	141300	532939500	21750	21750	21750	21750	0
429	20231127	141200	532939500	21750	21750	21750	21750	2
430	20231127	141100	532896000	21750	21750	21750	21750	224
431	20231127	141000	528024000	21750	21750	21750	21750	16
432	20231127	140900	527676000	21750	21750	21750	21750	1
433	20231127	140800	527654250	21750	21750	21750	21750	0
434	20231127	140700	527654250	21750	21750	21750	21750	1
435	20231127	140600	527632500	21700	21700	21700	21700	28
436	20231127	140500	527024900	21750	21750	21750	21750	0
437	20231127	140400	527024900	21750	21750	21750	21750	0
438	20231127	140300	527024900	21750	21750	21750	21750	0
439	20231127	140200	527024900	21750	21750	21750	21750	5
440	20231127	140100	526916150	21750	21750	21750	21750	0
441	20231127	140000	526916150	21750	21750	21750	21750	0
442	20231127	135900	526916150	21750	21800	21800	21750	6
443	20231127	135800	526785500	21750	21750	21750	21750	10
444	20231127	135700	526568000	21800	21800	21800	21800	0
445	20231127	135600	526568000	21800	21800	21800	21800	0
446	20231127	135500	526568000	21800	21800	21800	21800	0
447	20231127	135400	526568000	21800	21750	21800	21750	278
448	20231127	135300	520521450	21800	21800	21800	21800	1
449	20231127	135200	520499650	21750	21750	21750	21750	3
450	20231127	135100	520434400	21750	21750	21750	21750	2
451	20231127	135000	520390900	21800	21800	21800	21800	0
452	20231127	134900	520390900	21800	21800	21800	21800	0
453	20231127	134800	520390900	21800	21800	21800	21800	1
454	20231127	134700	520369100	21800	21800	21800	21800	0
455	20231127	134600	520369100	21800	21800	21800	21800	54
456	20231127	134500	519191900	21800	21800	21800	21800	0
457	20231127	134400	519191900	21800	21800	21800	21800	9
458	20231127	134300	518995700	21700	21700	21700	21700	0
459	20231127	134200	518995700	21700	21700	21700	21700	0
460	20231127	134100	518995700	21700	21700	21700	21700	22
461	20231127	134000	518518300	21750	21750	21750	21750	0
462	20231127	133900	518518300	21750	21750	21750	21750	0
463	20231127	133800	518518300	21750	21750	21750	21750	20
464	20231127	133700	518083300	21750	21750	21750	21750	1
465	20231127	133600	518061550	21750	21750	21750	21750	11
466	20231127	133500	517822300	21750	21750	21750	21750	0
467	20231127	133400	517822300	21750	21750	21750	21750	3
468	20231127	133300	517757050	21750	21750	21750	21750	0
469	20231127	133200	517757050	21750	21750	21750	21750	0
470	20231127	133100	517757050	21750	21750	21750	21750	0
471	20231127	133000	517757050	21750	21750	21750	21750	0
472	20231127	132900	517757050	21750	21750	21750	21750	86
473	20231127	132800	515886550	21750	21750	21750	21750	44
474	20231127	132700	514929550	21750	21750	21750	21750	66
475	20231127	132600	513494050	21800	21800	21800	21800	0
476	20231127	132500	513494050	21800	21800	21800	21800	3
477	20231127	132400	513428650	21800	21750	21800	21750	29
478	20231127	132300	512797850	21750	21750	21750	21750	1
479	20231127	132200	512776100	21750	21750	21750	21750	37
480	20231127	132100	511971350	21750	21750	21750	21750	0
481	20231127	132000	511971350	21750	21750	21750	21750	0
482	20231127	131900	511971350	21750	21750	21750	21750	106
483	20231127	131800	509665850	21800	21800	21800	21800	0
484	20231127	131700	509665850	21800	21800	21800	21800	0
485	20231127	131600	509665850	21800	21800	21800	21750	3
486	20231127	131500	509600500	21750	21750	21750	21750	0
487	20231127	131400	509600500	21750	21750	21750	21750	3
488	20231127	131300	509535250	21750	21750	21750	21750	0
489	20231127	131200	509535250	21750	21750	21750	21750	0
490	20231127	131100	509535250	21750	21750	21750	21750	0
491	20231127	131000	509535250	21750	21750	21750	21750	103
492	20231127	130900	507295000	21700	21700	21700	21700	0
493	20231127	130800	507295000	21700	21750	21750	21700	8
494	20231127	130700	507121150	21750	21750	21750	21750	1
495	20231127	130600	507099400	21700	21700	21700	21700	149
496	20231127	130500	503866100	21700	21700	21700	21700	518
497	20231127	130400	492625500	21750	21750	21750	21750	0
498	20231127	130300	492625500	21750	21750	21750	21750	8
499	20231127	130200	492451500	21750	21750	21750	21750	0
500	20231127	130100	492451500	21750	21750	21750	21750	3
501	20231127	130000	492386250	21750	21750	21750	21750	0
502	20231127	125900	492386250	21750	21750	21750	21750	2
503	20231127	125800	492342750	21700	21700	21700	21700	0
504	20231127	125700	492342750	21700	21700	21700	21700	3
505	20231127	125600	492277650	21750	21750	21750	21750	2
506	20231127	125500	492234150	21700	21700	21700	21700	0
507	20231127	125400	492234150	21700	21750	21750	21700	59
508	20231127	125300	490951350	21700	21700	21700	21700	0
509	20231127	125200	490951350	21700	21700	21700	21700	0
510	20231127	125100	490951350	21700	21700	21700	21700	1099
511	20231127	125000	467103050	21700	21700	21700	21700	60
512	20231127	124900	465801050	21700	21750	21750	21700	20
513	20231127	124800	465367000	21700	21700	21750	21700	43
514	20231127	124700	464432400	21700	21700	21700	21700	109
515	20231127	124600	462067100	21750	21750	21750	21750	0
516	20231127	124500	462067100	21750	21700	21750	21700	49
517	20231127	124400	461003600	21700	21700	21700	21700	95
518	20231127	124300	458942100	21700	21700	21700	21700	0
519	20231127	124200	458942100	21700	21700	21700	21700	1
520	20231127	124100	458920400	21750	21750	21750	21750	0
521	20231127	124000	458920400	21750	21750	21750	21750	55
522	20231127	123900	457724150	21750	21750	21750	21750	0
523	20231127	123800	457724150	21750	21750	21750	21750	4
524	20231127	123700	457637150	21750	21750	21750	21750	0
525	20231127	123600	457637150	21750	21750	21750	21750	0
526	20231127	123500	457637150	21750	21750	21750	21750	0
527	20231127	123400	457637150	21750	21750	21750	21750	0
528	20231127	123300	457637150	21750	21750	21750	21750	51
529	20231127	123200	456527900	21750	21750	21750	21750	721
530	20231127	123100	440846150	21750	21750	21750	21750	0
531	20231127	123000	440846150	21750	21800	21800	21750	359
532	20231127	122900	433034150	21800	21800	21800	21800	0
533	20231127	122800	433034150	21800	21800	21800	21800	0
534	20231127	122700	433034150	21800	21800	21800	21800	0
535	20231127	122600	433034150	21800	21800	21800	21800	0
536	20231127	122500	433034150	21800	21800	21800	21800	3
537	20231127	122400	432968750	21800	21800	21800	21800	1
538	20231127	122300	432946950	21900	21900	21900	21900	9
539	20231127	122200	432749850	21800	21750	21800	21750	2
540	20231127	122100	432706300	21800	21800	21800	21800	0
541	20231127	122000	432706300	21800	21800	21800	21800	303
542	20231127	121900	426100900	21900	21800	21900	21800	40
543	20231127	121800	425228800	21800	21800	21800	21800	200
544	20231127	121700	420868800	21850	21850	21850	21850	0
545	20231127	121600	420868800	21850	21800	21850	21800	140
546	20231127	121500	417814800	21850	21850	21850	21850	0
547	20231127	121400	417814800	21850	21850	21850	21850	0
548	20231127	121300	417814800	21850	21850	21850	21850	0
549	20231127	121200	417814800	21850	21850	21850	21850	0
550	20231127	121100	417814800	21850	21850	21850	21850	0
551	20231127	121000	417814800	21850	21850	21850	21850	7
552	20231127	120900	417661850	21850	21850	21850	21850	10
553	20231127	120800	417443350	21800	21850	21850	21800	92
554	20231127	120700	415436600	21850	21850	21850	21850	0
555	20231127	120600	415436600	21850	21850	21850	21850	4
556	20231127	120500	415349200	21850	21850	21850	21850	10
557	20231127	120400	415130700	21800	21800	21800	21800	10
558	20231127	120300	414912700	21850	21850	21850	21850	0
559	20231127	120200	414912700	21850	21850	21850	21850	0
560	20231127	120100	414912700	21850	21850	21850	21850	2
561	20231127	120000	414869000	21850	21850	21850	21850	0
562	20231127	115900	414869000	21850	21850	21850	21850	0
563	20231127	115800	414869000	21850	21800	21850	21800	201
564	20231127	115700	410487150	21800	21800	21800	21800	0
565	20231127	115600	410487150	21800	21800	21800	21800	100
566	20231127	115500	408307150	21800	21800	21800	21800	1
567	20231127	115400	408285350	21850	21800	21850	21800	110
568	20231127	115300	405886850	21800	21800	21800	21800	0
569	20231127	115200	405886850	21800	21800	21800	21800	100
570	20231127	115100	403706850	21800	21850	21850	21800	108
571	20231127	115000	401349550	21850	21850	21850	21850	1
572	20231127	114900	401327700	21850	21900	21900	21850	15
573	20231127	114800	400999900	21850	21850	21850	21850	27
574	20231127	114700	400409950	21850	21850	21850	21850	0
575	20231127	114600	400409950	21850	21850	21850	21850	3
576	20231127	114500	400344400	21800	21800	21800	21800	0
577	20231127	114400	400344400	21800	21800	21800	21800	60
578	20231127	114300	399036400	21800	21850	21850	21800	16
579	20231127	114200	398687300	21800	21800	21800	21800	23
580	20231127	114100	398185900	21800	21800	21800	21800	646
581	20231127	114000	384103100	21800	21850	21850	21800	218
582	20231127	113900	379350600	21850	21850	21850	21850	0
583	20231127	113800	379350600	21850	21850	21850	21850	67
584	20231127	113700	377886650	21850	21850	21850	21850	0
585	20231127	113600	377886650	21850	21850	21850	21850	0
586	20231127	113500	377886650	21850	21850	21850	21850	0
587	20231127	113400	377886650	21850	21850	21850	21850	306
588	20231127	113300	371200550	21850	21850	21850	21850	50
589	20231127	113200	370108050	21850	21850	21850	21850	76
590	20231127	113100	368447450	21850	21850	21850	21850	5
591	20231127	113000	368338200	21850	21850	21850	21850	0
592	20231127	112900	368338200	21850	21850	21850	21850	0
593	20231127	112800	368338200	21850	21850	21850	21850	0
594	20231127	112700	368338200	21850	21850	21850	21850	0
595	20231127	112600	368338200	21850	21850	21850	21850	0
596	20231127	112500	368338200	21850	21850	21850	21850	0
597	20231127	112400	368338200	21850	21850	21850	21850	32
598	20231127	112300	367639000	21850	21850	21850	21850	0
599	20231127	112200	367639000	21850	21900	21900	21850	12
600	20231127	112100	367376350	21900	21850	21900	21850	104
601	20231127	112000	365103900	21900	21900	21900	21900	50
602	20231127	111900	364008900	21900	21900	21900	21900	0
603	20231127	111800	364008900	21900	21900	21900	21900	1
604	20231127	111700	363987000	21850	21850	21850	21850	0
605	20231127	111600	363987000	21850	21850	21850	21850	0
606	20231127	111500	363987000	21850	21900	21900	21850	209
607	20231127	111400	359420300	21900	21900	21900	21900	1
608	20231127	111300	359398400	21900	21900	21900	21900	4
609	20231127	111200	359310800	21900	21900	21900	21900	7
610	20231127	111100	359157500	21900	21900	21900	21900	40
611	20231127	111000	358281500	21900	21900	21900	21900	1
612	20231127	110900	358259600	21850	21900	21900	21850	368
613	20231127	110800	350205800	21900	21950	21950	21900	138
614	20231127	110700	347182550	21900	21900	21900	21900	0
615	20231127	110600	347182550	21900	21900	21900	21900	20
616	20231127	110500	346744550	21900	21900	21900	21900	1
617	20231127	110400	346722650	21900	21900	21900	21900	153
618	20231127	110300	343371950	21900	21900	21900	21900	0
619	20231127	110200	343371950	21900	21900	21900	21900	5
620	20231127	110100	343262450	22050	22050	22050	22050	0
621	20231127	110000	343262450	22050	22050	22050	22050	4
622	20231127	105900	343174250	22050	22000	22050	22000	107
623	20231127	105800	340816000	22000	22000	22000	22000	39
624	20231127	105700	339958000	22050	22050	22050	22050	28
625	20231127	105600	339340600	22050	22050	22050	22000	60
626	20231127	105500	338017950	22050	22000	22050	22000	312
627	20231127	105400	331138600	22050	22050	22050	22000	72
628	20231127	105300	329551050	22050	22000	22050	21850	303
629	20231127	105200	322884700	21850	21850	21850	21850	0
630	20231127	105100	322884700	21850	21850	21850	21850	50
631	20231127	105000	321792200	21800	21800	21800	21800	0
632	20231127	104900	321792200	21800	22000	22000	21800	2
633	20231127	104800	321748400	21800	21800	21800	21800	150
634	20231127	104700	318478400	21800	21800	21800	21800	0
635	20231127	104600	318478400	21800	21850	21950	21800	225
636	20231127	104500	313551700	21800	21800	21800	21800	0
637	20231127	104400	313551700	21800	21800	21800	21800	2
638	20231127	104300	313508100	21850	21850	21850	21850	0
639	20231127	104200	313508100	21850	21850	21850	21850	0
640	20231127	104100	313508100	21850	21850	21850	21850	5
641	20231127	104000	313398850	21850	21850	21850	21850	0
642	20231127	103900	313398850	21850	21800	21850	21800	62
643	20231127	103800	312046750	21850	21850	21850	21800	4
644	20231127	103700	311959450	21850	21850	21850	21850	58
645	20231127	103600	310692150	21850	21850	21850	21850	2
646	20231127	103500	310648450	21850	21850	21850	21850	2
647	20231127	103400	310604750	21800	21800	21800	21800	0
648	20231127	103300	310604750	21800	21800	21800	21800	50
649	20231127	103200	309514750	21750	21750	21750	21750	0
650	20231127	103100	309514750	21750	21750	21750	21750	3
651	20231127	103000	309449500	21750	21800	21800	21750	15
652	20231127	102900	309123150	21850	21850	21850	21850	0
653	20231127	102800	309123150	21850	21850	21850	21850	2
654	20231127	102700	309079450	21850	21850	21850	21800	138
655	20231127	102600	306064200	21800	21750	21800	21750	604
656	20231127	102500	292902100	21750	21750	21750	21750	3
657	20231127	102400	292836850	21800	21800	21800	21800	0
658	20231127	102300	292836850	21800	21750	21800	21750	5
659	20231127	102200	292727900	21750	21750	21750	21750	50
660	20231127	102100	291640400	21750	21750	21750	21750	80
661	20231127	102000	289900400	21750	21750	21750	21750	11
662	20231127	101900	289661150	21800	21800	21800	21800	43
663	20231127	101800	288723750	21750	21750	21750	21750	27
664	20231127	101700	288136500	21800	21800	21800	21800	6
665	20231127	101600	288005700	21750	21750	21750	21750	113
666	20231127	101500	285547950	21800	21800	21800	21800	0
667	20231127	101400	285547950	21800	21800	21800	21800	0
668	20231127	101300	285547950	21800	21800	21800	21800	24
669	20231127	101200	285024750	21800	21800	21800	21800	1
670	20231127	101100	285002950	21750	21750	21750	21750	0
671	20231127	101000	285002950	21750	21750	21750	21750	12
672	20231127	100900	284741950	21800	21800	21800	21800	10
673	20231127	100800	284523950	21800	21800	21800	21800	0
674	20231127	100700	284523950	21800	21850	21850	21800	93
675	20231127	100600	282496050	21800	21800	21800	21800	100
676	20231127	100500	280316050	21850	21850	21850	21850	0
677	20231127	100400	280316050	21850	21850	21850	21850	0
678	20231127	100300	280316050	21850	21850	21850	21800	47
679	20231127	100200	279290700	21850	21850	21850	21850	1
680	20231127	100100	279268850	21900	21900	21900	21900	11
681	20231127	100000	279027950	21900	21900	21900	21900	1
682	20231127	095900	279006050	21800	21800	21800	21800	128
683	20231127	095800	276215650	21800	21800	21800	21800	10
684	20231127	095700	275997650	21850	21850	21850	21850	216
685	20231127	095600	271278050	21900	21900	21900	21900	10
686	20231127	095500	271059050	21900	21900	21900	21850	24
687	20231127	095400	270533900	21950	21900	21950	21900	50
688	20231127	095300	269437600	21950	21850	21950	21850	17
689	20231127	095200	269064850	21850	21900	21950	21850	216
690	20231127	095100	264336700	21850	21850	21850	21850	0
691	20231127	095000	264336700	21850	21850	21850	21850	0
692	20231127	094900	264336700	21850	21850	21850	21850	27
693	20231127	094800	263746750	21850	21850	21850	21850	18
694	20231127	094700	263353450	21850	21850	21850	21850	60
695	20231127	094600	262042450	21900	21900	21900	21900	1
696	20231127	094500	262020550	21900	21900	21900	21900	69
697	20231127	094400	260509450	21800	21800	21800	21800	0
698	20231127	094300	260509450	21800	21800	21800	21800	50
699	20231127	094200	259419450	21800	21800	21800	21800	25
700	20231127	094100	258874450	21800	21800	21900	21800	27
701	20231127	094000	258285700	21800	21800	21800	21800	232
702	20231127	093900	253228100	21850	21850	21850	21850	36
703	20231127	093800	252441500	21900	21900	21900	21900	5
704	20231127	093700	252332000	21900	21850	21900	21850	325
705	20231127	093600	245228050	21850	21800	21850	21800	287
706	20231127	093500	238970650	21750	21750	21750	21750	11
707	20231127	093400	238731400	21750	21750	21750	21750	111
708	20231127	093300	236317150	21750	21750	21750	21750	36
709	20231127	093200	235534150	21750	21750	21750	21750	45
710	20231127	093100	234555400	21750	21750	21750	21750	1
711	20231127	093000	234533650	21750	21750	21750	21750	28
712	20231127	092900	233924650	21800	21800	21800	21800	1
713	20231127	092800	233902850	21800	21700	21800	21700	13
714	20231127	092700	233619750	21700	21750	21750	21700	101
715	20231127	092600	231427550	21700	21700	21700	21700	8
716	20231127	092500	231253950	21700	21700	21700	21700	508
717	20231127	092400	220230350	21700	21650	21700	21650	3
718	20231127	092300	220165300	21650	21750	21750	21650	2460
719	20231127	092200	166814950	21700	21750	21750	21700	150
720	20231127	092100	163559850	21700	21700	21700	21700	152
721	20231127	092000	160261450	21750	21800	21800	21750	543
722	20231127	091900	148450200	21800	21750	21800	21750	282
723	20231127	091800	142316200	21800	21800	21800	21800	54
724	20231127	091700	141139000	21800	21750	21800	21750	84
725	20231127	091600	139309300	21800	21800	21800	21800	22
726	20231127	091500	138829700	21800	21800	21800	21800	158
727	20231127	091400	135385300	21800	21850	21850	21800	169
728	20231127	091300	131699700	21950	21950	21950	21950	13
729	20231127	091200	131414350	22000	21850	22000	21850	135
730	20231127	091100	128449300	21800	21850	21850	21800	110
731	20231127	091000	126051050	21850	21950	21950	21850	84
732	20231127	090900	124214450	21950	22000	22000	21900	904
733	20231127	090800	104341450	22100	22050	22100	22050	370
734	20231127	090700	96182900	22050	22050	22050	22050	1
735	20231127	090600	96160850	22050	22000	22050	22000	221
736	20231127	090500	91298350	22050	22000	22050	22000	103
737	20231127	090400	89027350	22000	22150	22150	22000	815
738	20231127	090300	71031050	22150	22150	22150	22150	10
739	20231127	090200	70809550	22150	22150	22150	22150	260
740	20231127	090100	65050550	22200	22150	22250	22100	1135
741	20231127	090000	39882850	22150	22200	22200	22100	1745