KissMeData/403870/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212000	210495294200	46400	46400	46400	46400	317888
3	20231130	211900	210495294200	46400	46400	46400	46400	0
4	20231130	211800	210495294200	46400	46400	46400	46400	0
5	20231130	211700	210495294200	46400	46400	46400	46400	0
6	20231130	211600	210495294200	46400	46400	46400	46400	0
7	20231130	211500	210495294200	46400	46400	46400	46400	0
8	20231130	211400	210495294200	46400	46400	46400	46400	0
9	20231130	211300	210495294200	46400	46400	46400	46400	0
10	20231130	211200	210495294200	46400	46400	46400	46400	0
11	20231130	211100	210495294200	46400	46400	46400	46400	0
12	20231130	211000	210495294200	46400	46400	46400	46400	0
13	20231130	210900	210495294200	46400	46400	46400	46400	0
14	20231130	210800	210495294200	46400	46400	46400	46400	0
15	20231130	210700	210495294200	46400	46400	46400	46400	0
16	20231130	210600	210495294200	46400	46400	46400	46400	0
17	20231130	210500	210495294200	46400	46400	46400	46400	0
18	20231130	210400	210495294200	46400	46400	46400	46400	0
19	20231130	210300	210495294200	46400	46400	46400	46400	0
20	20231130	210200	210495294200	46400	46400	46400	46400	0
21	20231130	210100	210495294200	46400	46400	46400	46400	0
22	20231130	210000	210495294200	46400	46400	46400	46400	0
23	20231130	205900	210495294200	46400	46400	46400	46400	0
24	20231130	205800	210495294200	46400	46400	46400	46400	0
25	20231130	205700	210495294200	46400	46400	46400	46400	0
26	20231130	205600	210495294200	46400	46400	46400	46400	0
27	20231130	205500	210495294200	46400	46400	46400	46400	0
28	20231130	205400	210495294200	46400	46400	46400	46400	0
29	20231130	205300	210495294200	46400	46400	46400	46400	0
30	20231130	205200	210495294200	46400	46400	46400	46400	0
31	20231130	205100	210495294200	46400	46400	46400	46400	0
32	20231130	205000	210495294200	46400	46400	46400	46400	317888
33	20231130	204900	210495294200	46400	46400	46400	46400	0
34	20231130	204800	210495294200	46400	46400	46400	46400	0
35	20231130	204700	210495294200	46400	46400	46400	46400	0
36	20231130	204600	210495294200	46400	46400	46400	46400	0
37	20231130	204500	210495294200	46400	46400	46400	46400	0
38	20231130	204400	210495294200	46400	46400	46400	46400	0
39	20231130	204300	210495294200	46400	46400	46400	46400	0
40	20231130	204200	210495294200	46400	46400	46400	46400	0
41	20231130	204100	210495294200	46400	46400	46400	46400	0
42	20231130	204000	210495294200	46400	46400	46400	46400	0
43	20231130	203900	210495294200	46400	46400	46400	46400	0
44	20231130	203800	210495294200	46400	46400	46400	46400	0
45	20231130	203700	210495294200	46400	46400	46400	46400	0
46	20231130	203600	210495294200	46400	46400	46400	46400	0
47	20231130	203500	210495294200	46400	46400	46400	46400	0
48	20231130	203400	210495294200	46400	46400	46400	46400	0
49	20231130	203300	210495294200	46400	46400	46400	46400	0
50	20231130	203200	210495294200	46400	46400	46400	46400	0
51	20231130	203100	210495294200	46400	46400	46400	46400	0
52	20231130	203000	210495294200	46400	46400	46400	46400	0
53	20231130	202900	210495294200	46400	46400	46400	46400	0
54	20231130	202800	210495294200	46400	46400	46400	46400	0
55	20231130	202700	210495294200	46400	46400	46400	46400	0
56	20231130	202600	210495294200	46400	46400	46400	46400	0
57	20231130	202500	210495294200	46400	46400	46400	46400	0
58	20231130	202400	210495294200	46400	46400	46400	46400	0
59	20231130	202300	210495294200	46400	46400	46400	46400	0
60	20231130	202200	210495294200	46400	46400	46400	46400	0
61	20231130	202100	210495294200	46400	46400	46400	46400	0
62	20231130	202000	210495294200	46400	46400	46400	46400	317888
63	20231130	201900	210495294200	46400	46400	46400	46400	0
64	20231130	201800	210495294200	46400	46400	46400	46400	0
65	20231130	201700	210495294200	46400	46400	46400	46400	0
66	20231130	201600	210495294200	46400	46400	46400	46400	0
67	20231130	201500	210495294200	46400	46400	46400	46400	0
68	20231130	201400	210495294200	46400	46400	46400	46400	0
69	20231130	201300	210495294200	46400	46400	46400	46400	0
70	20231130	201200	210495294200	46400	46400	46400	46400	0
71	20231130	201100	210495294200	46400	46400	46400	46400	0
72	20231130	201000	210495294200	46400	46400	46400	46400	0
73	20231130	200900	210495294200	46400	46400	46400	46400	0
74	20231130	200800	210495294200	46400	46400	46400	46400	0
75	20231130	200700	210495294200	46400	46400	46400	46400	0
76	20231130	200600	210495294200	46400	46400	46400	46400	0
77	20231130	200500	210495294200	46400	46400	46400	46400	0
78	20231130	200400	210495294200	46400	46400	46400	46400	0
79	20231130	200300	210495294200	46400	46400	46400	46400	0
80	20231130	200200	210495294200	46400	46400	46400	46400	0
81	20231130	200100	210495294200	46400	46400	46400	46400	0
82	20231130	200000	210495294200	46400	46400	46400	46400	0
83	20231130	195900	210495294200	46400	46400	46400	46400	0
84	20231130	195800	210495294200	46400	46400	46400	46400	0
85	20231130	195700	210495294200	46400	46400	46400	46400	0
86	20231130	195600	210495294200	46400	46400	46400	46400	0
87	20231130	195500	210495294200	46400	46400	46400	46400	0
88	20231130	195400	210495294200	46400	46400	46400	46400	0
89	20231130	195300	210495294200	46400	46400	46400	46400	0
90	20231130	195200	210495294200	46400	46400	46400	46400	0
91	20231130	195100	210495294200	46400	46400	46400	46400	0
92	20231130	195000	210495294200	46400	46400	46400	46400	317888
93	20231130	194900	210495294200	46400	46400	46400	46400	0
94	20231130	194800	210495294200	46400	46400	46400	46400	0
95	20231130	194700	210495294200	46400	46400	46400	46400	0
96	20231130	194600	210495294200	46400	46400	46400	46400	0
97	20231130	194500	210495294200	46400	46400	46400	46400	0
98	20231130	194400	210495294200	46400	46400	46400	46400	0
99	20231130	194300	210495294200	46400	46400	46400	46400	0
100	20231130	194200	210495294200	46400	46400	46400	46400	0
101	20231130	194100	210495294200	46400	46400	46400	46400	0
102	20231130	194000	210495294200	46400	46400	46400	46400	0
103	20231130	193900	210495294200	46400	46400	46400	46400	0
104	20231130	193800	210495294200	46400	46400	46400	46400	0
105	20231130	193700	210495294200	46400	46400	46400	46400	0
106	20231130	193600	210495294200	46400	46400	46400	46400	0
107	20231130	193500	210495294200	46400	46400	46400	46400	0
108	20231130	193400	210495294200	46400	46400	46400	46400	0
109	20231130	193300	210495294200	46400	46400	46400	46400	0
110	20231130	193200	210495294200	46400	46400	46400	46400	0
111	20231130	193100	210495294200	46400	46400	46400	46400	0
112	20231130	193000	210495294200	46400	46400	46400	46400	0
113	20231130	192900	210495294200	46400	46400	46400	46400	0
114	20231130	192800	210495294200	46400	46400	46400	46400	0
115	20231130	192700	210495294200	46400	46400	46400	46400	0
116	20231130	192600	210495294200	46400	46400	46400	46400	0
117	20231130	192500	210495294200	46400	46400	46400	46400	0
118	20231130	192400	210495294200	46400	46400	46400	46400	0
119	20231130	192300	210495294200	46400	46400	46400	46400	0
120	20231130	192200	210495294200	46400	46400	46400	46400	0
121	20231130	192100	210495294200	46400	46400	46400	46400	0
122	20231130	192000	210495294200	46400	46400	46400	46400	317888
123	20231130	191900	210495294200	46400	46400	46400	46400	0
124	20231130	191800	210495294200	46400	46400	46400	46400	0
125	20231130	191700	210495294200	46400	46400	46400	46400	0
126	20231130	191600	210495294200	46400	46400	46400	46400	0
127	20231130	191500	210495294200	46400	46400	46400	46400	0
128	20231130	191400	210495294200	46400	46400	46400	46400	0
129	20231130	191300	210495294200	46400	46400	46400	46400	0
130	20231130	191200	210495294200	46400	46400	46400	46400	0
131	20231130	191100	210495294200	46400	46400	46400	46400	0
132	20231130	191000	210495294200	46400	46400	46400	46400	0
133	20231130	190900	210495294200	46400	46400	46400	46400	0
134	20231130	190800	210495294200	46400	46400	46400	46400	0
135	20231130	190700	210495294200	46400	46400	46400	46400	0
136	20231130	190600	210495294200	46400	46400	46400	46400	0
137	20231130	190500	210495294200	46400	46400	46400	46400	0
138	20231130	190400	210495294200	46400	46400	46400	46400	0
139	20231130	190300	210495294200	46400	46400	46400	46400	0
140	20231130	190200	210495294200	46400	46400	46400	46400	0
141	20231130	190100	210495294200	46400	46400	46400	46400	0
142	20231130	190000	210495294200	46400	46400	46400	46400	0
143	20231130	185900	210495294200	46400	46400	46400	46400	0
144	20231130	185800	210495294200	46400	46400	46400	46400	0
145	20231130	185700	210495294200	46400	46400	46400	46400	0
146	20231130	185600	210495294200	46400	46400	46400	46400	0
147	20231130	185500	210495294200	46400	46400	46400	46400	0
148	20231130	185400	210495294200	46400	46400	46400	46400	0
149	20231130	185300	210495294200	46400	46400	46400	46400	0
150	20231130	185200	210495294200	46400	46400	46400	46400	0
151	20231130	185100	210495294200	46400	46400	46400	46400	0
152	20231130	185000	210495294200	46400	46400	46400	46400	317888
153	20231130	184900	210495294200	46400	46400	46400	46400	0
154	20231130	184800	210495294200	46400	46400	46400	46400	0
155	20231130	184700	210495294200	46400	46400	46400	46400	0
156	20231130	184600	210495294200	46400	46400	46400	46400	0
157	20231130	184500	210495294200	46400	46400	46400	46400	0
158	20231130	184400	210495294200	46400	46400	46400	46400	0
159	20231130	184300	210495294200	46400	46400	46400	46400	0
160	20231130	184200	210495294200	46400	46400	46400	46400	0
161	20231130	184100	210495294200	46400	46400	46400	46400	0
162	20231130	184000	210495294200	46400	46400	46400	46400	0
163	20231130	183900	210495294200	46400	46400	46400	46400	0
164	20231130	183800	210495294200	46400	46400	46400	46400	0
165	20231130	183700	210495294200	46400	46400	46400	46400	0
166	20231130	183600	210495294200	46400	46400	46400	46400	0
167	20231130	183500	210495294200	46400	46400	46400	46400	0
168	20231130	183400	210495294200	46400	46400	46400	46400	0
169	20231130	183300	210495294200	46400	46400	46400	46400	0
170	20231130	183200	210495294200	46400	46400	46400	46400	0
171	20231130	183100	210495294200	46400	46400	46400	46400	0
172	20231130	183000	210495294200	46400	46400	46400	46400	0
173	20231130	182900	210495294200	46400	46400	46400	46400	0
174	20231130	182800	210495294200	46400	46400	46400	46400	0
175	20231130	182700	210495294200	46400	46400	46400	46400	0
176	20231130	182600	210495294200	46400	46400	46400	46400	0
177	20231130	182500	210495294200	46400	46400	46400	46400	0
178	20231130	182400	210495294200	46400	46400	46400	46400	0
179	20231130	182300	210495294200	46400	46400	46400	46400	0
180	20231130	182200	210495294200	46400	46400	46400	46400	0
181	20231130	182100	210495294200	46400	46400	46400	46400	0
182	20231130	182000	210495294200	46400	46400	46400	46400	317888
183	20231130	181900	210495294200	46400	46400	46400	46400	0
184	20231130	181800	210495294200	46400	46400	46400	46400	0
185	20231130	181700	210495294200	46400	46400	46400	46400	0
186	20231130	181600	210495294200	46400	46400	46400	46400	0
187	20231130	181500	210495294200	46400	46400	46400	46400	0
188	20231130	181400	210495294200	46400	46400	46400	46400	0
189	20231130	181300	210495294200	46400	46400	46400	46400	0
190	20231130	181200	210495294200	46400	46400	46400	46400	0
191	20231130	181100	210495294200	46400	46400	46400	46400	0
192	20231130	181000	210495294200	46400	46400	46400	46400	0
193	20231130	180900	210495294200	46400	46400	46400	46400	0
194	20231130	180800	210495294200	46400	46400	46400	46400	0
195	20231130	180700	210495294200	46400	46400	46400	46400	0
196	20231130	180600	210495294200	46400	46400	46400	46400	0
197	20231130	180500	210495294200	46400	46400	46400	46400	0
198	20231130	180400	210495294200	46400	46400	46400	46400	0
199	20231130	180300	210495294200	46400	46400	46400	46400	0
200	20231130	180200	210495294200	46400	46400	46400	46400	0
201	20231130	180100	210495294200	46400	46400	46400	46400	0
202	20231130	180000	210495294200	46400	46400	46400	46400	0
203	20231130	175900	210495294200	46400	46400	46400	46400	0
204	20231130	175800	210495294200	46400	46400	46400	46400	0
205	20231130	175700	210495294200	46400	46400	46400	46400	0
206	20231130	175600	210495294200	46400	46400	46400	46400	0
207	20231130	175500	210495294200	46400	46400	46400	46400	0
208	20231130	175400	210495294200	46400	46400	46400	46400	0
209	20231130	175300	210495294200	46400	46400	46400	46400	0
210	20231130	175200	210495294200	46400	46400	46400	46400	0
211	20231130	175100	210495294200	46400	46400	46400	46400	0
212	20231130	175000	210495294200	46400	46400	46400	46400	317888
213	20231130	174900	210495294200	46400	46400	46400	46400	0
214	20231130	174800	210495294200	46400	46400	46400	46400	0
215	20231130	174700	210495294200	46400	46400	46400	46400	0
216	20231130	174600	210495294200	46400	46400	46400	46400	0
217	20231130	174500	210495294200	46400	46400	46400	46400	0
218	20231130	174400	210495294200	46400	46400	46400	46400	0
219	20231130	174300	210495294200	46400	46400	46400	46400	0
220	20231130	174200	210495294200	46400	46400	46400	46400	0
221	20231130	174100	210495294200	46400	46400	46400	46400	0
222	20231130	174000	210495294200	46400	46400	46400	46400	0
223	20231130	173900	210495294200	46400	46400	46400	46400	0
224	20231130	173800	210495294200	46400	46400	46400	46400	0
225	20231130	173700	210495294200	46400	46400	46400	46400	0
226	20231130	173600	210495294200	46400	46400	46400	46400	0
227	20231130	173500	210495294200	46400	46400	46400	46400	0
228	20231130	173400	210495294200	46400	46400	46400	46400	0
229	20231130	173300	210495294200	46400	46400	46400	46400	0
230	20231130	173200	210495294200	46400	46400	46400	46400	0
231	20231130	173100	210495294200	46400	46400	46400	46400	0
232	20231130	173000	210495294200	46400	46400	46400	46400	0
233	20231130	172900	210495294200	46400	46400	46400	46400	0
234	20231130	172800	210495294200	46400	46400	46400	46400	0
235	20231130	172700	210495294200	46400	46400	46400	46400	0
236	20231130	172600	210495294200	46400	46400	46400	46400	0
237	20231130	172500	210495294200	46400	46400	46400	46400	0
238	20231130	172400	210495294200	46400	46400	46400	46400	0
239	20231130	172300	210495294200	46400	46400	46400	46400	0
240	20231130	172200	210495294200	46400	46400	46400	46400	0
241	20231130	172100	210495294200	46400	46400	46400	46400	0
242	20231130	172000	210495294200	46400	46400	46400	46400	317888
243	20231130	171900	210495294200	46400	46400	46400	46400	0
244	20231130	171800	210495294200	46400	46400	46400	46400	0
245	20231130	171700	210495294200	46400	46400	46400	46400	0
246	20231130	171600	210495294200	46400	46400	46400	46400	0
247	20231130	171500	210495294200	46400	46400	46400	46400	0
248	20231130	171400	210495294200	46400	46400	46400	46400	0
249	20231130	171300	210495294200	46400	46400	46400	46400	0
250	20231130	171200	210495294200	46400	46400	46400	46400	0
251	20231130	171100	210495294200	46400	46400	46400	46400	0
252	20231130	171000	210495294200	46400	46400	46400	46400	0
253	20231130	170900	210495294200	46400	46400	46400	46400	0
254	20231130	170800	210495294200	46400	46400	46400	46400	0
255	20231130	170700	210495294200	46400	46400	46400	46400	0
256	20231130	170600	210495294200	46400	46400	46400	46400	0
257	20231130	170500	210495294200	46400	46400	46400	46400	0
258	20231130	170400	210495294200	46400	46400	46400	46400	0
259	20231130	170300	210495294200	46400	46400	46400	46400	0
260	20231130	170200	210495294200	46400	46400	46400	46400	0
261	20231130	170100	210495294200	46400	46400	46400	46400	0
262	20231130	170000	210495294200	46400	46400	46400	46400	0
263	20231130	165900	210495294200	46400	46400	46400	46400	0
264	20231130	165800	210495294200	46400	46400	46400	46400	0
265	20231130	165700	210495294200	46400	46400	46400	46400	0
266	20231130	165600	210495294200	46400	46400	46400	46400	0
267	20231130	165500	210495294200	46400	46400	46400	46400	0
268	20231130	165400	210495294200	46400	46400	46400	46400	0
269	20231130	165300	210495294200	46400	46400	46400	46400	0
270	20231130	165200	210495294200	46400	46400	46400	46400	0
271	20231130	165100	210495294200	46400	46400	46400	46400	0
272	20231130	165000	210495294200	46400	46400	46400	46400	317888
273	20231130	164900	210495294200	46400	46400	46400	46400	0
274	20231130	164800	210495294200	46400	46400	46400	46400	0
275	20231130	164700	210495294200	46400	46400	46400	46400	0
276	20231130	164600	210495294200	46400	46400	46400	46400	0
277	20231130	164500	210495294200	46400	46400	46400	46400	0
278	20231130	164400	210495294200	46400	46400	46400	46400	0
279	20231130	164300	210495294200	46400	46400	46400	46400	0
280	20231130	164200	210495294200	46400	46400	46400	46400	0
281	20231130	164100	210495294200	46400	46400	46400	46400	0
282	20231130	164000	210495294200	46400	46400	46400	46400	0
283	20231130	163900	210495294200	46400	46400	46400	46400	0
284	20231130	163800	210495294200	46400	46400	46400	46400	0
285	20231130	163700	210495294200	46400	46400	46400	46400	0
286	20231130	163600	210495294200	46400	46400	46400	46400	0
287	20231130	163500	210495294200	46400	46400	46400	46400	0
288	20231130	163400	210495294200	46400	46400	46400	46400	0
289	20231130	163300	210495294200	46400	46400	46400	46400	0
290	20231130	163200	210495294200	46400	46400	46400	46400	0
291	20231130	163100	210495294200	46400	46400	46400	46400	0
292	20231130	163000	210495294200	46400	46400	46400	46400	0
293	20231130	162900	210495294200	46400	46400	46400	46400	0
294	20231130	162800	210495294200	46400	46400	46400	46400	0
295	20231130	162700	210495294200	46400	46400	46400	46400	0
296	20231130	162600	210495294200	46400	46400	46400	46400	0
297	20231130	162500	210495294200	46400	46400	46400	46400	0
298	20231130	162400	210495294200	46400	46400	46400	46400	0
299	20231130	162300	210495294200	46400	46400	46400	46400	0
300	20231130	162200	210495294200	46400	46400	46400	46400	0
301	20231130	162100	210495294200	46400	46400	46400	46400	0
302	20231130	162000	210495294200	46400	46400	46400	46400	317888
303	20231130	161900	210495294200	46400	46400	46400	46400	0
304	20231130	161800	210495294200	46400	46400	46400	46400	0
305	20231130	161700	210495294200	46400	46400	46400	46400	0
306	20231130	161600	210495294200	46400	46400	46400	46400	0
307	20231130	161500	210495294200	46400	46400	46400	46400	0
308	20231130	161400	210495294200	46400	46400	46400	46400	0
309	20231130	161300	210495294200	46400	46400	46400	46400	0
310	20231130	161200	210495294200	46400	46400	46400	46400	0
311	20231130	161100	210495294200	46400	46400	46400	46400	0
312	20231130	161000	210495294200	46400	46400	46400	46400	0
313	20231130	160900	210495294200	46400	46400	46400	46400	0
314	20231130	160800	210495294200	46400	46400	46400	46400	0
315	20231130	160700	210495294200	46400	46400	46400	46400	0
316	20231130	160600	210495294200	46400	46400	46400	46400	0
317	20231130	160500	210495294200	46400	46400	46400	46400	0
318	20231130	160400	210495294200	46400	46400	46400	46400	0
319	20231130	160300	210495294200	46400	46400	46400	46400	0
320	20231130	160200	210495294200	46400	46400	46400	46400	0
321	20231130	160100	210495294200	46400	46400	46400	46400	0
322	20231130	160000	210495294200	46400	46400	46400	46400	0
323	20231130	155900	210495294200	46400	46400	46400	46400	0
324	20231130	155800	210495294200	46400	46400	46400	46400	0
325	20231130	155700	210495294200	46400	46400	46400	46400	0
326	20231130	155600	210495294200	46400	46400	46400	46400	0
327	20231130	155500	210495294200	46400	46400	46400	46400	0
328	20231130	155400	210495294200	46400	46400	46400	46400	0
329	20231130	155300	210495294200	46400	46400	46400	46400	0
330	20231130	155200	210495294200	46400	46400	46400	46400	0
331	20231130	155100	210495294200	46400	46400	46400	46400	0
332	20231130	155000	210495294200	46400	46400	46400	46400	317888
333	20231130	154900	210495294200	46400	46400	46400	46400	0
334	20231130	154800	210495294200	46400	46400	46400	46400	0
335	20231130	154700	210495294200	46400	46400	46400	46400	0
336	20231130	154600	210495294200	46400	46400	46400	46400	0
337	20231130	154500	210495294200	46400	46400	46400	46400	0
338	20231130	154400	210495294200	46400	46400	46400	46400	0
339	20231130	154300	210495294200	46400	46400	46400	46400	0
340	20231130	154200	210495294200	46400	46400	46400	46400	0
341	20231130	154100	210495294200	46400	46400	46400	46400	0
342	20231130	154000	210495294200	46400	46400	46400	46400	0
343	20231130	153900	210495294200	46400	46400	46400	46400	0
344	20231130	153800	210495294200	46400	46400	46400	46400	0
345	20231130	153700	210495294200	46400	46400	46400	46400	0
346	20231130	153600	210495294200	46400	46400	46400	46400	0
347	20231130	153500	210495294200	46400	46400	46400	46400	0
348	20231130	153400	210495294200	46400	46400	46400	46400	0
349	20231130	153300	210495294200	46400	46400	46400	46400	0
350	20231130	153200	210495294200	46400	46400	46400	46400	0
351	20231130	153100	210495294200	46400	46400	46400	46400	0
352	20231130	153000	210495294200	46400	46400	46400	46400	317888
353	20231130	152900	195745291000	46100	46100	46100	46100	0
354	20231130	152800	195745291000	46100	46100	46100	46100	0
355	20231130	152700	195745291000	46100	46100	46100	46100	0
356	20231130	152600	195745291000	46100	46100	46100	46100	0
357	20231130	152500	195745291000	46100	46100	46100	46100	0
358	20231130	152400	195745291000	46100	46100	46100	46100	0
359	20231130	152300	195745291000	46100	46100	46100	46100	0
360	20231130	152200	195745291000	46100	46100	46100	46100	0
361	20231130	152100	195745291000	46100	46100	46100	46100	0
362	20231130	152000	195745291000	46100	46100	46100	46100	0
363	20231130	151900	195745291000	46100	46100	46200	45850	33022
364	20231130	151800	194223926950	46100	45900	46100	45900	33460
365	20231130	151700	192685009600	45950	45850	45950	45850	9246
366	20231130	151600	192260561650	45900	45850	45950	45850	15946
367	20231130	151500	191528167050	45900	45950	45950	45850	19468
368	20231130	151400	190634419950	45950	45950	46000	45900	8810
369	20231130	151300	190229580250	45950	45850	45950	45850	19563
370	20231130	151200	189331172950	45850	45850	45900	45850	6580
371	20231130	151100	189029334100	45850	45850	45900	45850	6023
372	20231130	151000	188752988300	45850	45850	45900	45750	11146
373	20231130	150900	188242176850	45850	45950	45950	45850	10148
374	20231130	150800	187776469250	45950	45900	45950	45850	10836
375	20231130	150700	187278896400	45900	45750	46000	45700	32719
376	20231130	150600	185777638750	45750	45750	45800	45700	13571
377	20231130	150500	185156841750	45700	45650	45750	45650	17225
378	20231130	150400	184369633800	45700	45500	45700	45500	12508
379	20231130	150300	183799040050	45550	45550	45600	45500	11912
380	20231130	150200	183256427600	45550	45400	45550	45400	10142
381	20231130	150100	182794967050	45400	45450	45450	45350	5942
382	20231130	150000	182525149400	45450	45400	45450	45300	12054
383	20231130	145900	181977833250	45400	45300	45450	45250	7538
384	20231130	145800	181635897100	45300	45200	45300	45150	6667
385	20231130	145700	181334184400	45200	45100	45200	45100	5513
386	20231130	145600	181085312950	45100	45100	45150	45100	2325
387	20231130	145500	180980415800	45100	45200	45200	45100	3559
388	20231130	145400	180819773450	45200	45050	45300	45050	10585
389	20231130	145300	180341187550	45050	45100	45150	45000	5717
390	20231130	145200	180083491000	45100	45050	45150	45000	14952
391	20231130	145100	179409844550	45050	45100	45150	44950	22660
392	20231130	145000	178389409000	45100	45250	45250	45100	5124
393	20231130	144900	178157989700	45200	45250	45300	45150	4090
394	20231130	144800	177973030700	45200	45250	45300	45100	9142
395	20231130	144700	177559967150	45250	45300	45350	45250	5859
396	20231130	144600	177294750100	45300	45400	45400	45250	7388
397	20231130	144500	176960013250	45400	45450	45500	45400	3069
398	20231130	144400	176820566200	45450	45400	45500	45350	4011
399	20231130	144300	176638462600	45400	45550	45600	45400	5893
400	20231130	144200	176370185050	45550	45500	45550	45450	3870
401	20231130	144100	176193983700	45500	45450	45550	45400	8072
402	20231130	144000	175826699050	45450	45350	45450	45300	7722
403	20231130	143900	175476267450	45350	45250	45350	45100	16686
404	20231130	143800	174721897850	45300	45400	45450	45250	4101
405	20231130	143700	174535781100	45450	45400	45450	45250	8652
406	20231130	143600	174143532400	45400	45500	45500	45200	17764
407	20231130	143500	173338550450	45500	45600	45600	45450	8187
408	20231130	143400	172966164200	45550	45500	45600	45400	7024
409	20231130	143300	172646479600	45450	45600	45650	45350	21028
410	20231130	143200	171690177850	45600	45700	45700	45550	6239
411	20231130	143100	171405539200	45650	45650	45700	45650	3454
412	20231130	143000	171247806450	45650	45650	45750	45650	4186
413	20231130	142900	171056596650	45700	45700	45700	45650	2853
414	20231130	142800	170926317350	45650	45700	45750	45650	4803
415	20231130	142700	170706822650	45700	45700	45850	45700	6229
416	20231130	142600	170421707700	45750	45550	45750	45500	11583
417	20231130	142500	169893120550	45550	45550	45600	45500	8395
418	20231130	142400	169510771300	45550	45500	45700	45500	17860
419	20231130	142300	168697133350	45500	45800	45800	45500	20450
420	20231130	142200	167764109150	45750	45850	45850	45750	6555
421	20231130	142100	167463901500	45900	45850	45900	45650	24061
422	20231130	142000	166362751250	45900	46000	46050	45850	17524
423	20231130	141900	165557684450	46000	45900	46050	45900	6414
424	20231130	141800	165262862950	45900	45950	46000	45800	15872
425	20231130	141700	164534428650	45950	46150	46250	45950	14027
426	20231130	141600	163888149350	46150	46100	46150	46050	7742
427	20231130	141500	163531067050	46100	46000	46100	46000	4865
428	20231130	141400	163306996700	46050	46100	46150	46000	14358
429	20231130	141300	162645521950	46150	46250	46300	46000	24664
430	20231130	141200	161507448400	46300	46250	46300	46200	12980
431	20231130	141100	160906990100	46250	46300	46450	46150	40368
432	20231130	141000	159035739100	46300	46150	46300	46100	17819
433	20231130	140900	158212141150	46150	46350	46350	46100	30792
434	20231130	140800	156787780450	46350	46000	46350	45900	60019
435	20231130	140700	154018880950	46000	45850	46050	45850	18806
436	20231130	140600	153154238800	45850	45700	45900	45700	8589
437	20231130	140500	152760769350	45750	45600	45750	45600	4768
438	20231130	140400	152542997850	45650	45700	45750	45500	16428
439	20231130	140300	151794096100	45700	45650	45750	45650	3389
440	20231130	140200	151639188650	45700	45700	45800	45650	8912
441	20231130	140100	151231638300	45750	45750	45750	45650	8027
442	20231130	140000	150864826900	45750	45750	45800	45650	7001
443	20231130	135900	150544788050	45700	45850	45900	45550	29480
444	20231130	135800	149197720300	45900	45900	45950	45800	7260
445	20231130	135700	148864710450	45900	45900	45950	45850	4752
446	20231130	135600	148646595400	45950	45800	45950	45800	7617
447	20231130	135500	148297168650	45850	46100	46100	45800	17721
448	20231130	135400	147482742050	46100	45950	46100	45900	25954
449	20231130	135300	146287743450	45950	45850	45950	45800	18523
450	20231130	135200	145438363000	45850	45950	46000	45850	12688
451	20231130	135100	144855749950	45900	45900	46100	45850	36785
452	20231130	135000	143164066250	45900	45850	45950	45750	35727
453	20231130	134900	141525323200	45900	45600	45900	45550	30544
454	20231130	134800	140126739400	45550	45900	46050	45550	67691
455	20231130	134700	137023923900	46000	46100	46150	45800	63371
456	20231130	134600	134107206000	46050	45350	46100	45350	201547
457	20231130	134500	124888711800	45350	45300	45400	45300	18495
458	20231130	134400	124049778250	45350	45250	45350	45250	6781
459	20231130	134300	123742641350	45300	45200	45300	45200	3341
460	20231130	134200	123591440250	45200	45300	45300	45200	3015
461	20231130	134100	123454997550	45300	45300	45300	45250	4899
462	20231130	134000	123233146000	45300	45250	45300	45200	3101
463	20231130	133900	123092750250	45250	45250	45250	45200	3695
464	20231130	133800	122925567100	45200	45200	45250	45200	4253
465	20231130	133700	122733164700	45250	45150	45250	45100	4220
466	20231130	133600	122542552400	45150	45100	45150	45100	2271
467	20231130	133500	122440085750	45150	45100	45150	45050	3428
468	20231130	133400	122285453400	45100	45150	45200	45100	3690
469	20231130	133300	122118915950	45150	45200	45250	45150	4265
470	20231130	133200	121926217750	45200	45200	45250	45150	4294
471	20231130	133100	121732138250	45200	45300	45350	45200	9803
472	20231130	133000	121288623400	45350	45350	45400	45300	6971
473	20231130	132900	120972614350	45350	45350	45400	45300	17105
474	20231130	132800	120196677650	45350	45200	45350	45150	23582
475	20231130	132700	119128483950	45150	45250	45250	45150	8443
476	20231130	132600	118746788500	45250	44950	45250	44950	14474
477	20231130	132500	118093706550	44950	45050	45050	44950	4361
478	20231130	132400	117897497350	45100	45050	45100	45000	6482
479	20231130	132300	117605567750	45050	45050	45100	45000	3714
480	20231130	132200	117438152850	45050	45100	45100	45000	4397
481	20231130	132100	117240148450	45100	45050	45100	45000	4985
482	20231130	132000	117015441000	45050	44950	45100	44950	6532
483	20231130	131900	116721509650	44950	44900	45000	44800	5982
484	20231130	131800	116452847500	44900	44750	44900	44750	5555
485	20231130	131700	116204072000	44750	44800	44800	44700	2583
486	20231130	131600	116088471750	44700	44800	44850	44650	10923
487	20231130	131500	115599980500	44800	44750	44900	44750	3613
488	20231130	131400	115438102400	44800	44850	44900	44700	15260
489	20231130	131300	114754945900	44850	44950	45000	44850	8459
490	20231130	131200	114375072350	44900	44950	45000	44900	3685
491	20231130	131100	114209439700	44950	44950	45050	44950	8206
492	20231130	131000	113840223950	45000	45050	45050	44900	14117
493	20231130	130900	113205756500	45050	45150	45200	45000	9617
494	20231130	130800	112772301500	45150	45300	45300	45100	13698
495	20231130	130700	112153015850	45300	45150	45300	45100	6491
496	20231130	130600	111859500050	45150	45250	45300	45100	12434
497	20231130	130500	111297171300	45300	45150	45300	45100	9445
498	20231130	130400	110869939400	45150	45200	45200	45050	11470
499	20231130	130300	110352107900	45200	45200	45250	45150	5502
500	20231130	130200	110103403750	45200	45300	45300	45200	18129
501	20231130	130100	109283296300	45350	45300	45400	45150	14209
502	20231130	130000	108639668000	45250	45300	45400	45150	23328
503	20231130	125900	107583179950	45350	45250	45450	45200	47506
504	20231130	125800	105428350450	45250	44900	45250	44900	19280
505	20231130	125700	104558834750	44950	44900	44950	44900	3881
506	20231130	125600	104384500150	44950	45000	45000	44900	8622
507	20231130	125500	103996864000	45000	44950	45000	44900	5997
508	20231130	125400	103727200450	44900	45000	45050	44900	12225
509	20231130	125300	103177534300	45000	45200	45200	45000	26712
510	20231130	125200	101973476850	45150	45250	45250	45150	14442
511	20231130	125100	101320609850	45250	45200	45250	45150	18693
512	20231130	125000	100475679750	45200	45200	45250	45050	38021
513	20231130	124900	98758528200	45200	44750	45200	44700	37350
514	20231130	124800	97076316800	44750	44800	44800	44700	5137
515	20231130	124700	96846430200	44800	44700	44800	44700	4629
516	20231130	124600	96639194550	44750	44650	44750	44650	8358
517	20231130	124500	96265488750	44650	44800	44850	44650	19205
518	20231130	124400	95406946250	44850	44850	44900	44800	7826
519	20231130	124300	95056073250	44850	44750	44850	44700	11422
520	20231130	124200	94544705400	44750	44900	45100	44700	38265
521	20231130	124100	92826184000	44950	45050	45100	44800	27664
522	20231130	124000	91583044750	45050	45200	45200	45050	13349
523	20231130	123900	90980363600	45150	45200	45250	44950	35929
524	20231130	123800	89359714000	45250	45050	45300	45050	54009
525	20231130	123700	86919003600	45050	45050	45150	45000	22772
526	20231130	123600	85892856100	45050	45100	45200	44900	51892
527	20231130	123500	83554752350	45100	44750	45100	44600	136944
528	20231130	123400	77404149300	44700	44550	44750	44550	33898
529	20231130	123300	75890148100	44550	44550	44550	44450	7081
530	20231130	123200	75574990750	44550	44450	44550	44450	6545
531	20231130	123100	75283834000	44450	44350	44450	44350	2021
532	20231130	123000	75194101900	44400	44300	44400	44300	2704
533	20231130	122900	75074184100	44300	44250	44350	44250	1582
534	20231130	122800	75004108400	44250	44300	44300	44200	3763
535	20231130	122700	74837612500	44300	44300	44350	44250	3093
536	20231130	122600	74700565550	44300	44300	44400	44250	4500
537	20231130	122500	74501177650	44350	44500	44550	44300	9880
538	20231130	122400	74062581100	44500	44450	44550	44450	4504
539	20231130	122300	73862140250	44450	44450	44600	44450	32273
540	20231130	122200	72425441350	44450	44400	44500	44350	21021
541	20231130	122100	71491447800	44400	44350	44450	44300	18792
542	20231130	122000	70657311250	44300	44150	44350	44150	12326
543	20231130	121900	70112021000	44150	44200	44200	44150	894
544	20231130	121800	70072538550	44200	44150	44200	44150	1945
545	20231130	121700	69986622250	44150	44250	44250	44150	1846
546	20231130	121600	69905066750	44250	44300	44350	44100	11454
547	20231130	121500	69398336550	44300	44000	44300	44000	14675
548	20231130	121400	68749233150	44100	43950	44150	43900	17998
549	20231130	121300	67957446000	43950	44000	44000	43900	2423
550	20231130	121200	67850957450	44000	43950	44000	43950	1093
551	20231130	121100	67802882850	44000	44000	44000	43950	1109
552	20231130	121000	67754111650	44000	43950	44000	43950	2052
553	20231130	120900	67663842550	44000	44000	44000	43950	346
554	20231130	120800	67648626750	44000	43950	44000	43950	975
555	20231130	120700	67605759650	44000	44000	44000	43950	1035
556	20231130	120600	67560233450	44000	44050	44050	43950	3185
557	20231130	120500	67420085400	44000	44050	44100	44000	1583
558	20231130	120400	67350351300	44050	44050	44100	44050	458
559	20231130	120300	67330170350	44050	44000	44100	44000	1000
560	20231130	120200	67286125050	44000	44050	44050	44000	1191
561	20231130	120100	67233677400	44050	44000	44050	44000	1345
562	20231130	120000	67174482650	44000	44000	44050	44000	328
563	20231130	115900	67160048250	44000	44000	44050	44000	933
564	20231130	115800	67118982550	44000	44000	44050	44000	1006
565	20231130	115700	67074716700	44050	44000	44050	44000	1585
566	20231130	115600	67004969250	44050	44000	44050	44000	411
567	20231130	115500	66986882100	44050	44000	44050	44000	1294
568	20231130	115400	66929935650	44000	44050	44050	44000	630
569	20231130	115300	66902206250	44000	44000	44050	44000	721
570	20231130	115200	66870476800	43950	44000	44000	43950	3373
571	20231130	115100	66722097950	44000	44050	44100	44000	1808
572	20231130	115000	66642461200	44100	44100	44150	44050	2423
573	20231130	114900	66535643150	44100	44150	44150	44100	788
574	20231130	114800	66500874250	44150	44150	44200	44150	1709
575	20231130	114700	66425391650	44150	44200	44250	44150	2838
576	20231130	114600	66299995750	44250	44050	44250	44050	3422
577	20231130	114500	66148739750	44150	43950	44150	43950	6720
578	20231130	114400	65852661700	43950	43900	44000	43900	564
579	20231130	114300	65827865350	43900	43950	44000	43900	1434
580	20231130	114200	65764864450	43950	43950	44000	43900	2639
581	20231130	114100	65648877800	43950	43950	44000	43900	2509
582	20231130	114000	65538615050	44000	44000	44000	43950	3418
583	20231130	113900	65388230950	44000	44050	44050	44000	1214
584	20231130	113800	65334810850	44050	44050	44050	44000	1024
585	20231130	113700	65289753000	44000	44000	44050	44000	378
586	20231130	113600	65273113150	44050	44000	44050	44000	1474
587	20231130	113500	65208246700	44000	44050	44050	44000	1006
588	20231130	113400	65163946300	44050	44050	44100	44000	1148
589	20231130	113300	65113387650	44000	44050	44050	44000	848
590	20231130	113200	65076057500	44050	44050	44100	44050	1419
591	20231130	113100	65013541300	44050	44050	44100	44050	558
592	20231130	113000	64988960050	44050	44100	44100	44050	922
593	20231130	112900	64948340600	44100	44050	44100	44050	360
594	20231130	112800	64932476250	44100	44050	44100	44050	1455
595	20231130	112700	64868358300	44100	44100	44100	44000	4658
596	20231130	112600	64663275300	44100	44200	44200	44050	4456
597	20231130	112500	64466560250	44200	44200	44250	44150	4812
598	20231130	112400	64253935650	44200	44250	44250	44150	7791
599	20231130	112300	63909581150	44150	44150	44250	44150	11599
600	20231130	112200	63397122250	44150	44100	44200	44050	7475
601	20231130	112100	63067204350	44100	44100	44150	44050	8810
602	20231130	112000	62678619800	44100	43850	44100	43800	15233
603	20231130	111900	62009121900	43850	43950	43950	43850	4198
604	20231130	111800	61824843200	43950	43850	43950	43850	921
605	20231130	111700	61784405850	43850	43900	43950	43850	2566
606	20231130	111600	61671762950	43900	43900	43950	43900	357
607	20231130	111500	61656089550	43900	43900	43950	43900	159
608	20231130	111400	61649106250	43950	43900	43950	43900	1188
609	20231130	111300	61596909250	43900	43950	44000	43900	1827
610	20231130	111200	61516611900	43950	44000	44000	43950	1935
611	20231130	111100	61431498600	44000	43950	44000	43950	1655
612	20231130	111000	61358703350	43950	43950	44000	43950	1578
613	20231130	110900	61289298700	43950	43950	44000	43900	2975
614	20231130	110800	61158540350	43950	43800	43950	43800	5491
615	20231130	110700	60917582100	43800	43800	43850	43800	330
616	20231130	110600	60903120100	43800	43850	43850	43800	860
617	20231130	110500	60865435950	43800	43800	43850	43750	1654
618	20231130	110400	60792981700	43800	43750	43800	43750	545
619	20231130	110300	60769116000	43750	43700	43800	43650	8608
620	20231130	110200	60392869900	43700	43750	43750	43700	522
621	20231130	110100	60370048050	43700	43700	43750	43700	632
622	20231130	110000	60342426700	43700	43750	43750	43700	2316
623	20231130	105900	60241205600	43700	43750	43750	43700	397
624	20231130	105800	60223854200	43700	43700	43750	43700	486
625	20231130	105700	60202615450	43750	43700	43750	43600	6756
626	20231130	105600	59907457150	43700	43750	43800	43700	968
627	20231130	105500	59865121000	43750	43800	43800	43750	968
628	20231130	105400	59822748100	43750	43850	43850	43750	1171
629	20231130	105300	59771456150	43800	43750	43850	43750	594
630	20231130	105200	59745443550	43800	43750	43800	43750	861
631	20231130	105100	59707770600	43750	43800	43850	43750	715
632	20231130	105000	59676449300	43800	43700	43850	43600	10142
633	20231130	104900	59232373900	43650	43650	43700	43650	574
634	20231130	104800	59207307550	43650	43550	43700	43550	1897
635	20231130	104700	59124561350	43550	43550	43650	43550	1372
636	20231130	104600	59064744100	43600	43600	43600	43550	1396
637	20231130	104500	59003931750	43600	43600	43650	43600	825
638	20231130	104400	58967961600	43650	43550	43650	43550	3244
639	20231130	104300	58826486750	43550	43500	43550	43450	10436
640	20231130	104200	58372489250	43500	43600	43650	43500	4605
641	20231130	104100	58171875900	43600	43600	43650	43600	1096
642	20231130	104000	58124087300	43600	43550	43700	43550	3223
643	20231130	103900	57983575100	43550	43550	43600	43550	1529
644	20231130	103800	57916979850	43550	43550	43600	43550	4576
645	20231130	103700	57717661000	43600	43550	43650	43550	1910
646	20231130	103600	57634412900	43550	43700	43700	43550	7108
647	20231130	103500	57324511850	43700	43700	43700	43650	1625
648	20231130	103400	57253541350	43650	43650	43700	43650	3023
649	20231130	103300	57121521650	43650	43600	43650	43550	1323
650	20231130	103200	57063840350	43550	43650	43650	43550	3151
651	20231130	103100	56926443250	43600	43550	43650	43550	7236
652	20231130	103000	56611177000	43550	43650	43650	43550	6872
653	20231130	102900	56311436100	43650	43650	43700	43650	1954
654	20231130	102800	56226136550	43650	43650	43750	43650	1966
655	20231130	102700	56140230350	43700	43700	43750	43600	7860
656	20231130	102600	55797094650	43700	43750	43800	43700	2321
657	20231130	102500	55695589750	43750	43750	43800	43750	1782
658	20231130	102400	55617624500	43750	43750	43850	43750	1704
659	20231130	102300	55542999900	43750	43900	43900	43750	3012
660	20231130	102200	55411025800	43900	43850	43950	43850	555
661	20231130	102100	55386666200	43850	43700	43900	43700	4768
662	20231130	102000	55177533600	43700	43700	43750	43650	5253
663	20231130	101900	54947970350	43650	43750	43750	43600	11607
664	20231130	101800	54441245600	43750	43750	43750	43700	1416
665	20231130	101700	54379356800	43700	43800	43800	43650	7139
666	20231130	101600	54067143600	43800	43900	43950	43750	7392
667	20231130	101500	53743162600	43900	43900	43950	43900	2615
668	20231130	101400	53628353950	43900	43950	43950	43900	1858
669	20231130	101300	53546728750	43950	43900	43950	43850	3357
670	20231130	101200	53399321100	43900	43900	43950	43850	5679
671	20231130	101100	53149902600	43900	43800	43900	43750	3727
672	20231130	101000	52986546750	43750	43700	43800	43700	2151
673	20231130	100900	52892467800	43700	43700	43750	43700	1152
674	20231130	100800	52842100000	43700	43700	43750	43700	3158
675	20231130	100700	52704087850	43700	43700	43800	43700	3028
676	20231130	100600	52571751800	43700	43750	43750	43650	10383
677	20231130	100500	52117948200	43750	43750	43800	43700	2881
678	20231130	100400	51991897900	43750	43700	43800	43650	4409
679	20231130	100300	51799092750	43750	43750	43800	43700	3046
680	20231130	100200	51665859100	43750	43700	43800	43650	3363
681	20231130	100100	51518824850	43700	43750	43850	43700	3593
682	20231130	100000	51361689700	43750	43850	43900	43750	3999
683	20231130	095900	51186595200	43800	43800	43850	43700	12596
684	20231130	095800	50635502200	43800	43850	43950	43800	7314
685	20231130	095700	50314528050	43900	43900	43900	43850	1106
686	20231130	095600	50266023700	43850	43750	43850	43700	2771
687	20231130	095500	50144744050	43750	43800	43850	43750	6191
688	20231130	095400	49873740550	43800	43850	43900	43750	8135
689	20231130	095300	49517088050	43850	43850	43850	43650	13793
690	20231130	095200	48913774100	43850	43950	44000	43850	13549
691	20231130	095100	48318787750	44000	43900	44050	43900	13117
692	20231130	095000	47742245850	43950	44100	44100	43950	10408
693	20231130	094900	47284380950	44050	44050	44100	43900	9955
694	20231130	094800	46846305050	44050	44100	44100	44050	3021
695	20231130	094700	46713185400	44050	44000	44150	44000	6244
696	20231130	094600	46437932450	44000	44350	44350	44000	17303
697	20231130	094500	45673106800	44350	44350	44400	44300	10617
698	20231130	094400	45202161750	44350	44350	44400	44250	9599
699	20231130	094300	44776598600	44400	44300	44400	44250	13240
700	20231130	094200	44189711550	44300	44150	44300	44100	16451
701	20231130	094100	43462525500	44150	44200	44200	44100	7678
702	20231130	094000	43123536600	44200	43900	44200	43900	10229
703	20231130	093900	42672772600	43950	44000	44050	43850	7639
704	20231130	093800	42337278000	44000	44200	44250	44000	14241
705	20231130	093700	41709195100	44200	44050	44250	44050	16446
706	20231130	093600	40982703400	44100	44000	44100	44000	14862
707	20231130	093500	40328111400	44000	43550	44100	43500	34895
708	20231130	093400	38796936250	43550	43500	43600	43500	3695
709	20231130	093300	38636057750	43500	43600	43650	43500	6124
710	20231130	093200	38369450150	43600	43600	43650	43550	4095
711	20231130	093100	38190927050	43600	43650	43700	43550	6012
712	20231130	093000	37928686850	43650	43800	43800	43600	8154
713	20231130	092900	37572517400	43700	43700	43800	43600	9769
714	20231130	092800	37145284500	43650	43550	43700	43500	6939
715	20231130	092700	36842718550	43500	43400	43600	43400	10572
716	20231130	092600	36382837500	43450	43500	43550	43400	10983
717	20231130	092500	35905501000	43500	43500	43550	43450	3733
718	20231130	092400	35743177400	43500	43450	43550	43450	5466
719	20231130	092300	35505406000	43450	43450	43550	43400	20670
720	20231130	092200	34607756350	43450	43400	43700	43400	10312
721	20231130	092100	34159504150	43400	43750	43750	43400	23110
722	20231130	092000	33154379100	43800	43500	43850	43350	24257
723	20231130	091900	32099545450	43500	44000	44000	43500	21739
724	20231130	091800	31148395900	44000	44000	44000	43850	9673
725	20231130	091700	30723382700	44000	43850	44050	43850	14279
726	20231130	091600	30095342800	43800	44050	44050	43750	15980
727	20231130	091500	29393577450	44050	44050	44100	43900	12297
728	20231130	091400	28852360450	43950	43700	44100	43650	20842
729	20231130	091300	27937476000	43700	43900	43950	43700	9127
730	20231130	091200	27537646750	43950	43700	44000	43600	18749
731	20231130	091100	26715520200	43750	43500	43850	43350	33438
732	20231130	091000	25256533300	43500	44000	44250	43500	37007
733	20231130	090900	23632327600	44000	44250	44350	43950	41831
734	20231130	090800	21787143450	44200	44250	44450	44150	26727
735	20231130	090700	20604012050	44250	44500	44550	44200	34506
736	20231130	090600	19073567750	44500	44650	44750	44400	40846
737	20231130	090500	17252474050	44650	44350	44950	43950	81460
738	20231130	090400	13622248350	44350	44050	44550	44000	76052
739	20231130	090300	10249787400	44050	44150	44200	43650	49155
740	20231130	090200	8086568950	44150	43400	44300	43350	91488
741	20231130	090100	4070340500	43400	43000	43400	42950	27501
742	20231130	090000	2885537200	43000	43200	43250	43000	66734