KissMeData/298040/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205700	18685610500	210000	210000	210000	210000	4753
3	20231130	205600	18685610500	210000	210000	210000	210000	0
4	20231130	205500	18685610500	210000	210000	210000	210000	0
5	20231130	205400	18685610500	210000	210000	210000	210000	0
6	20231130	205300	18685610500	210000	210000	210000	210000	0
7	20231130	205200	18685610500	210000	210000	210000	210000	0
8	20231130	205100	18685610500	210000	210000	210000	210000	0
9	20231130	205000	18685610500	210000	210000	210000	210000	0
10	20231130	204900	18685610500	210000	210000	210000	210000	0
11	20231130	204800	18685610500	210000	210000	210000	210000	0
12	20231130	204700	18685610500	210000	210000	210000	210000	0
13	20231130	204600	18685610500	210000	210000	210000	210000	0
14	20231130	204500	18685610500	210000	210000	210000	210000	0
15	20231130	204400	18685610500	210000	210000	210000	210000	0
16	20231130	204300	18685610500	210000	210000	210000	210000	0
17	20231130	204200	18685610500	210000	210000	210000	210000	0
18	20231130	204100	18685610500	210000	210000	210000	210000	0
19	20231130	204000	18685610500	210000	210000	210000	210000	0
20	20231130	203900	18685610500	210000	210000	210000	210000	0
21	20231130	203800	18685610500	210000	210000	210000	210000	0
22	20231130	203700	18685610500	210000	210000	210000	210000	0
23	20231130	203600	18685610500	210000	210000	210000	210000	0
24	20231130	203500	18685610500	210000	210000	210000	210000	0
25	20231130	203400	18685610500	210000	210000	210000	210000	0
26	20231130	203300	18685610500	210000	210000	210000	210000	0
27	20231130	203200	18685610500	210000	210000	210000	210000	0
28	20231130	203100	18685610500	210000	210000	210000	210000	0
29	20231130	203000	18685610500	210000	210000	210000	210000	0
30	20231130	202900	18685610500	210000	210000	210000	210000	0
31	20231130	202800	18685610500	210000	210000	210000	210000	0
32	20231130	202700	18685610500	210000	210000	210000	210000	4753
33	20231130	202600	18685610500	210000	210000	210000	210000	0
34	20231130	202500	18685610500	210000	210000	210000	210000	0
35	20231130	202400	18685610500	210000	210000	210000	210000	0
36	20231130	202300	18685610500	210000	210000	210000	210000	0
37	20231130	202200	18685610500	210000	210000	210000	210000	0
38	20231130	202100	18685610500	210000	210000	210000	210000	0
39	20231130	202000	18685610500	210000	210000	210000	210000	0
40	20231130	201900	18685610500	210000	210000	210000	210000	0
41	20231130	201800	18685610500	210000	210000	210000	210000	0
42	20231130	201700	18685610500	210000	210000	210000	210000	0
43	20231130	201600	18685610500	210000	210000	210000	210000	0
44	20231130	201500	18685610500	210000	210000	210000	210000	0
45	20231130	201400	18685610500	210000	210000	210000	210000	0
46	20231130	201300	18685610500	210000	210000	210000	210000	0
47	20231130	201200	18685610500	210000	210000	210000	210000	0
48	20231130	201100	18685610500	210000	210000	210000	210000	0
49	20231130	201000	18685610500	210000	210000	210000	210000	0
50	20231130	200900	18685610500	210000	210000	210000	210000	0
51	20231130	200800	18685610500	210000	210000	210000	210000	0
52	20231130	200700	18685610500	210000	210000	210000	210000	0
53	20231130	200600	18685610500	210000	210000	210000	210000	0
54	20231130	200500	18685610500	210000	210000	210000	210000	0
55	20231130	200400	18685610500	210000	210000	210000	210000	0
56	20231130	200300	18685610500	210000	210000	210000	210000	0
57	20231130	200200	18685610500	210000	210000	210000	210000	0
58	20231130	200100	18685610500	210000	210000	210000	210000	0
59	20231130	200000	18685610500	210000	210000	210000	210000	0
60	20231130	195900	18685610500	210000	210000	210000	210000	0
61	20231130	195800	18685610500	210000	210000	210000	210000	0
62	20231130	195700	18685610500	210000	210000	210000	210000	4753
63	20231130	195600	18685610500	210000	210000	210000	210000	0
64	20231130	195500	18685610500	210000	210000	210000	210000	0
65	20231130	195400	18685610500	210000	210000	210000	210000	0
66	20231130	195300	18685610500	210000	210000	210000	210000	0
67	20231130	195200	18685610500	210000	210000	210000	210000	0
68	20231130	195100	18685610500	210000	210000	210000	210000	0
69	20231130	195000	18685610500	210000	210000	210000	210000	0
70	20231130	194900	18685610500	210000	210000	210000	210000	0
71	20231130	194800	18685610500	210000	210000	210000	210000	0
72	20231130	194700	18685610500	210000	210000	210000	210000	0
73	20231130	194600	18685610500	210000	210000	210000	210000	0
74	20231130	194500	18685610500	210000	210000	210000	210000	0
75	20231130	194400	18685610500	210000	210000	210000	210000	0
76	20231130	194300	18685610500	210000	210000	210000	210000	0
77	20231130	194200	18685610500	210000	210000	210000	210000	0
78	20231130	194100	18685610500	210000	210000	210000	210000	0
79	20231130	194000	18685610500	210000	210000	210000	210000	0
80	20231130	193900	18685610500	210000	210000	210000	210000	0
81	20231130	193800	18685610500	210000	210000	210000	210000	0
82	20231130	193700	18685610500	210000	210000	210000	210000	0
83	20231130	193600	18685610500	210000	210000	210000	210000	0
84	20231130	193500	18685610500	210000	210000	210000	210000	0
85	20231130	193400	18685610500	210000	210000	210000	210000	0
86	20231130	193300	18685610500	210000	210000	210000	210000	0
87	20231130	193200	18685610500	210000	210000	210000	210000	0
88	20231130	193100	18685610500	210000	210000	210000	210000	0
89	20231130	193000	18685610500	210000	210000	210000	210000	0
90	20231130	192900	18685610500	210000	210000	210000	210000	0
91	20231130	192800	18685610500	210000	210000	210000	210000	0
92	20231130	192700	18685610500	210000	210000	210000	210000	4753
93	20231130	192600	18685610500	210000	210000	210000	210000	0
94	20231130	192500	18685610500	210000	210000	210000	210000	0
95	20231130	192400	18685610500	210000	210000	210000	210000	0
96	20231130	192300	18685610500	210000	210000	210000	210000	0
97	20231130	192200	18685610500	210000	210000	210000	210000	0
98	20231130	192100	18685610500	210000	210000	210000	210000	0
99	20231130	192000	18685610500	210000	210000	210000	210000	0
100	20231130	191900	18685610500	210000	210000	210000	210000	0
101	20231130	191800	18685610500	210000	210000	210000	210000	0
102	20231130	191700	18685610500	210000	210000	210000	210000	0
103	20231130	191600	18685610500	210000	210000	210000	210000	0
104	20231130	191500	18685610500	210000	210000	210000	210000	0
105	20231130	191400	18685610500	210000	210000	210000	210000	0
106	20231130	191300	18685610500	210000	210000	210000	210000	0
107	20231130	191200	18685610500	210000	210000	210000	210000	0
108	20231130	191100	18685610500	210000	210000	210000	210000	0
109	20231130	191000	18685610500	210000	210000	210000	210000	0
110	20231130	190900	18685610500	210000	210000	210000	210000	0
111	20231130	190800	18685610500	210000	210000	210000	210000	0
112	20231130	190700	18685610500	210000	210000	210000	210000	0
113	20231130	190600	18685610500	210000	210000	210000	210000	0
114	20231130	190500	18685610500	210000	210000	210000	210000	0
115	20231130	190400	18685610500	210000	210000	210000	210000	0
116	20231130	190300	18685610500	210000	210000	210000	210000	0
117	20231130	190200	18685610500	210000	210000	210000	210000	0
118	20231130	190100	18685610500	210000	210000	210000	210000	0
119	20231130	190000	18685610500	210000	210000	210000	210000	0
120	20231130	185900	18685610500	210000	210000	210000	210000	0
121	20231130	185800	18685610500	210000	210000	210000	210000	0
122	20231130	185700	18685610500	210000	210000	210000	210000	4753
123	20231130	185600	18685610500	210000	210000	210000	210000	0
124	20231130	185500	18685610500	210000	210000	210000	210000	0
125	20231130	185400	18685610500	210000	210000	210000	210000	0
126	20231130	185300	18685610500	210000	210000	210000	210000	0
127	20231130	185200	18685610500	210000	210000	210000	210000	0
128	20231130	185100	18685610500	210000	210000	210000	210000	0
129	20231130	185000	18685610500	210000	210000	210000	210000	0
130	20231130	184900	18685610500	210000	210000	210000	210000	0
131	20231130	184800	18685610500	210000	210000	210000	210000	0
132	20231130	184700	18685610500	210000	210000	210000	210000	0
133	20231130	184600	18685610500	210000	210000	210000	210000	0
134	20231130	184500	18685610500	210000	210000	210000	210000	0
135	20231130	184400	18685610500	210000	210000	210000	210000	0
136	20231130	184300	18685610500	210000	210000	210000	210000	0
137	20231130	184200	18685610500	210000	210000	210000	210000	0
138	20231130	184100	18685610500	210000	210000	210000	210000	0
139	20231130	184000	18685610500	210000	210000	210000	210000	0
140	20231130	183900	18685610500	210000	210000	210000	210000	0
141	20231130	183800	18685610500	210000	210000	210000	210000	0
142	20231130	183700	18685610500	210000	210000	210000	210000	0
143	20231130	183600	18685610500	210000	210000	210000	210000	0
144	20231130	183500	18685610500	210000	210000	210000	210000	0
145	20231130	183400	18685610500	210000	210000	210000	210000	0
146	20231130	183300	18685610500	210000	210000	210000	210000	0
147	20231130	183200	18685610500	210000	210000	210000	210000	0
148	20231130	183100	18685610500	210000	210000	210000	210000	0
149	20231130	183000	18685610500	210000	210000	210000	210000	0
150	20231130	182900	18685610500	210000	210000	210000	210000	0
151	20231130	182800	18685610500	210000	210000	210000	210000	0
152	20231130	182700	18685610500	210000	210000	210000	210000	4753
153	20231130	182600	18685610500	210000	210000	210000	210000	0
154	20231130	182500	18685610500	210000	210000	210000	210000	0
155	20231130	182400	18685610500	210000	210000	210000	210000	0
156	20231130	182300	18685610500	210000	210000	210000	210000	0
157	20231130	182200	18685610500	210000	210000	210000	210000	0
158	20231130	182100	18685610500	210000	210000	210000	210000	0
159	20231130	182000	18685610500	210000	210000	210000	210000	0
160	20231130	181900	18685610500	210000	210000	210000	210000	0
161	20231130	181800	18685610500	210000	210000	210000	210000	0
162	20231130	181700	18685610500	210000	210000	210000	210000	0
163	20231130	181600	18685610500	210000	210000	210000	210000	0
164	20231130	181500	18685610500	210000	210000	210000	210000	0
165	20231130	181400	18685610500	210000	210000	210000	210000	0
166	20231130	181300	18685610500	210000	210000	210000	210000	0
167	20231130	181200	18685610500	210000	210000	210000	210000	0
168	20231130	181100	18685610500	210000	210000	210000	210000	0
169	20231130	181000	18685610500	210000	210000	210000	210000	0
170	20231130	180900	18685610500	210000	210000	210000	210000	0
171	20231130	180800	18685610500	210000	210000	210000	210000	0
172	20231130	180700	18685610500	210000	210000	210000	210000	0
173	20231130	180600	18685610500	210000	210000	210000	210000	0
174	20231130	180500	18685610500	210000	210000	210000	210000	0
175	20231130	180400	18685610500	210000	210000	210000	210000	0
176	20231130	180300	18685610500	210000	210000	210000	210000	0
177	20231130	180200	18685610500	210000	210000	210000	210000	0
178	20231130	180100	18685610500	210000	210000	210000	210000	0
179	20231130	180000	18685610500	210000	210000	210000	210000	0
180	20231130	175900	18685610500	210000	210000	210000	210000	0
181	20231130	175800	18685610500	210000	210000	210000	210000	0
182	20231130	175700	18685610500	210000	210000	210000	210000	4753
183	20231130	175600	18685610500	210000	210000	210000	210000	0
184	20231130	175500	18685610500	210000	210000	210000	210000	0
185	20231130	175400	18685610500	210000	210000	210000	210000	0
186	20231130	175300	18685610500	210000	210000	210000	210000	0
187	20231130	175200	18685610500	210000	210000	210000	210000	0
188	20231130	175100	18685610500	210000	210000	210000	210000	0
189	20231130	175000	18685610500	210000	210000	210000	210000	0
190	20231130	174900	18685610500	210000	210000	210000	210000	0
191	20231130	174800	18685610500	210000	210000	210000	210000	0
192	20231130	174700	18685610500	210000	210000	210000	210000	0
193	20231130	174600	18685610500	210000	210000	210000	210000	0
194	20231130	174500	18685610500	210000	210000	210000	210000	0
195	20231130	174400	18685610500	210000	210000	210000	210000	0
196	20231130	174300	18685610500	210000	210000	210000	210000	0
197	20231130	174200	18685610500	210000	210000	210000	210000	0
198	20231130	174100	18685610500	210000	210000	210000	210000	0
199	20231130	174000	18685610500	210000	210000	210000	210000	0
200	20231130	173900	18685610500	210000	210000	210000	210000	0
201	20231130	173800	18685610500	210000	210000	210000	210000	0
202	20231130	173700	18685610500	210000	210000	210000	210000	0
203	20231130	173600	18685610500	210000	210000	210000	210000	0
204	20231130	173500	18685610500	210000	210000	210000	210000	0
205	20231130	173400	18685610500	210000	210000	210000	210000	0
206	20231130	173300	18685610500	210000	210000	210000	210000	0
207	20231130	173200	18685610500	210000	210000	210000	210000	0
208	20231130	173100	18685610500	210000	210000	210000	210000	0
209	20231130	173000	18685610500	210000	210000	210000	210000	0
210	20231130	172900	18685610500	210000	210000	210000	210000	0
211	20231130	172800	18685610500	210000	210000	210000	210000	0
212	20231130	172700	18685610500	210000	210000	210000	210000	4753
213	20231130	172600	18685610500	210000	210000	210000	210000	0
214	20231130	172500	18685610500	210000	210000	210000	210000	0
215	20231130	172400	18685610500	210000	210000	210000	210000	0
216	20231130	172300	18685610500	210000	210000	210000	210000	0
217	20231130	172200	18685610500	210000	210000	210000	210000	0
218	20231130	172100	18685610500	210000	210000	210000	210000	0
219	20231130	172000	18685610500	210000	210000	210000	210000	0
220	20231130	171900	18685610500	210000	210000	210000	210000	0
221	20231130	171800	18685610500	210000	210000	210000	210000	0
222	20231130	171700	18685610500	210000	210000	210000	210000	0
223	20231130	171600	18685610500	210000	210000	210000	210000	0
224	20231130	171500	18685610500	210000	210000	210000	210000	0
225	20231130	171400	18685610500	210000	210000	210000	210000	0
226	20231130	171300	18685610500	210000	210000	210000	210000	0
227	20231130	171200	18685610500	210000	210000	210000	210000	0
228	20231130	171100	18685610500	210000	210000	210000	210000	0
229	20231130	171000	18685610500	210000	210000	210000	210000	0
230	20231130	170900	18685610500	210000	210000	210000	210000	0
231	20231130	170800	18685610500	210000	210000	210000	210000	0
232	20231130	170700	18685610500	210000	210000	210000	210000	0
233	20231130	170600	18685610500	210000	210000	210000	210000	0
234	20231130	170500	18685610500	210000	210000	210000	210000	0
235	20231130	170400	18685610500	210000	210000	210000	210000	0
236	20231130	170300	18685610500	210000	210000	210000	210000	0
237	20231130	170200	18685610500	210000	210000	210000	210000	0
238	20231130	170100	18685610500	210000	210000	210000	210000	0
239	20231130	170000	18685610500	210000	210000	210000	210000	0
240	20231130	165900	18685610500	210000	210000	210000	210000	0
241	20231130	165800	18685610500	210000	210000	210000	210000	0
242	20231130	165700	18685610500	210000	210000	210000	210000	4753
243	20231130	165600	18685610500	210000	210000	210000	210000	0
244	20231130	165500	18685610500	210000	210000	210000	210000	0
245	20231130	165400	18685610500	210000	210000	210000	210000	0
246	20231130	165300	18685610500	210000	210000	210000	210000	0
247	20231130	165200	18685610500	210000	210000	210000	210000	0
248	20231130	165100	18685610500	210000	210000	210000	210000	0
249	20231130	165000	18685610500	210000	210000	210000	210000	0
250	20231130	164900	18685610500	210000	210000	210000	210000	0
251	20231130	164800	18685610500	210000	210000	210000	210000	0
252	20231130	164700	18685610500	210000	210000	210000	210000	0
253	20231130	164600	18685610500	210000	210000	210000	210000	0
254	20231130	164500	18685610500	210000	210000	210000	210000	0
255	20231130	164400	18685610500	210000	210000	210000	210000	0
256	20231130	164300	18685610500	210000	210000	210000	210000	0
257	20231130	164200	18685610500	210000	210000	210000	210000	0
258	20231130	164100	18685610500	210000	210000	210000	210000	0
259	20231130	164000	18685610500	210000	210000	210000	210000	0
260	20231130	163900	18685610500	210000	210000	210000	210000	0
261	20231130	163800	18685610500	210000	210000	210000	210000	0
262	20231130	163700	18685610500	210000	210000	210000	210000	0
263	20231130	163600	18685610500	210000	210000	210000	210000	0
264	20231130	163500	18685610500	210000	210000	210000	210000	0
265	20231130	163400	18685610500	210000	210000	210000	210000	0
266	20231130	163300	18685610500	210000	210000	210000	210000	0
267	20231130	163200	18685610500	210000	210000	210000	210000	0
268	20231130	163100	18685610500	210000	210000	210000	210000	0
269	20231130	163000	18685610500	210000	210000	210000	210000	0
270	20231130	162900	18685610500	210000	210000	210000	210000	0
271	20231130	162800	18685610500	210000	210000	210000	210000	0
272	20231130	162700	18685610500	210000	210000	210000	210000	4753
273	20231130	162600	18685610500	210000	210000	210000	210000	0
274	20231130	162500	18685610500	210000	210000	210000	210000	0
275	20231130	162400	18685610500	210000	210000	210000	210000	0
276	20231130	162300	18685610500	210000	210000	210000	210000	0
277	20231130	162200	18685610500	210000	210000	210000	210000	0
278	20231130	162100	18685610500	210000	210000	210000	210000	0
279	20231130	162000	18685610500	210000	210000	210000	210000	0
280	20231130	161900	18685610500	210000	210000	210000	210000	0
281	20231130	161800	18685610500	210000	210000	210000	210000	0
282	20231130	161700	18685610500	210000	210000	210000	210000	0
283	20231130	161600	18685610500	210000	210000	210000	210000	0
284	20231130	161500	18685610500	210000	210000	210000	210000	0
285	20231130	161400	18685610500	210000	210000	210000	210000	0
286	20231130	161300	18685610500	210000	210000	210000	210000	0
287	20231130	161200	18685610500	210000	210000	210000	210000	0
288	20231130	161100	18685610500	210000	210000	210000	210000	0
289	20231130	161000	18685610500	210000	210000	210000	210000	0
290	20231130	160900	18685610500	210000	210000	210000	210000	0
291	20231130	160800	18685610500	210000	210000	210000	210000	0
292	20231130	160700	18685610500	210000	210000	210000	210000	0
293	20231130	160600	18685610500	210000	210000	210000	210000	0
294	20231130	160500	18685610500	210000	210000	210000	210000	0
295	20231130	160400	18685610500	210000	210000	210000	210000	0
296	20231130	160300	18685610500	210000	210000	210000	210000	0
297	20231130	160200	18685610500	210000	210000	210000	210000	0
298	20231130	160100	18685610500	210000	210000	210000	210000	0
299	20231130	160000	18685610500	210000	210000	210000	210000	0
300	20231130	155900	18685610500	210000	210000	210000	210000	0
301	20231130	155800	18685610500	210000	210000	210000	210000	0
302	20231130	155700	18685610500	210000	210000	210000	210000	4753
303	20231130	155600	18685610500	210000	210000	210000	210000	0
304	20231130	155500	18685610500	210000	210000	210000	210000	0
305	20231130	155400	18685610500	210000	210000	210000	210000	0
306	20231130	155300	18685610500	210000	210000	210000	210000	0
307	20231130	155200	18685610500	210000	210000	210000	210000	0
308	20231130	155100	18685610500	210000	210000	210000	210000	0
309	20231130	155000	18685610500	210000	210000	210000	210000	0
310	20231130	154900	18685610500	210000	210000	210000	210000	0
311	20231130	154800	18685610500	210000	210000	210000	210000	0
312	20231130	154700	18685610500	210000	210000	210000	210000	0
313	20231130	154600	18685610500	210000	210000	210000	210000	0
314	20231130	154500	18685610500	210000	210000	210000	210000	0
315	20231130	154400	18685610500	210000	210000	210000	210000	0
316	20231130	154300	18685610500	210000	210000	210000	210000	0
317	20231130	154200	18685610500	210000	210000	210000	210000	0
318	20231130	154100	18685610500	210000	210000	210000	210000	0
319	20231130	154000	18685610500	210000	210000	210000	210000	0
320	20231130	153900	18685610500	210000	210000	210000	210000	0
321	20231130	153800	18685610500	210000	210000	210000	210000	0
322	20231130	153700	18685610500	210000	210000	210000	210000	0
323	20231130	153600	18685610500	210000	210000	210000	210000	0
324	20231130	153500	18685610500	210000	210000	210000	210000	0
325	20231130	153400	18685610500	210000	210000	210000	210000	0
326	20231130	153300	18685610500	210000	210000	210000	210000	0
327	20231130	153200	18685610500	210000	210000	210000	210000	0
328	20231130	153100	18685610500	210000	210000	210000	210000	0
329	20231130	153000	18685610500	210000	210000	210000	210000	4753
330	20231130	152900	17687480500	211000	211000	211000	211000	0
331	20231130	152800	17687480500	211000	211000	211000	211000	0
332	20231130	152700	17687480500	211000	211000	211000	211000	0
333	20231130	152600	17687480500	211000	211000	211000	211000	0
334	20231130	152500	17687480500	211000	211000	211000	211000	0
335	20231130	152400	17687480500	211000	211000	211000	211000	0
336	20231130	152300	17687480500	211000	211000	211000	211000	0
337	20231130	152200	17687480500	211000	211000	211000	211000	0
338	20231130	152100	17687480500	211000	211000	211000	211000	0
339	20231130	152000	17687480500	211000	211000	211000	211000	0
340	20231130	151900	17687480500	211000	210500	211500	210500	105
341	20231130	151800	17665324000	210500	211000	211500	210500	110
342	20231130	151700	17642115000	211500	211000	212000	210000	157
343	20231130	151600	17608995000	210000	211500	211500	210000	157
344	20231130	151500	17575917500	211500	210000	211500	210000	259
345	20231130	151400	17521330500	212000	210000	212000	210000	228
346	20231130	151300	17473294000	210000	210000	211500	209500	310
347	20231130	151200	17408080500	210000	209500	210000	209500	621
348	20231130	151100	17277701000	209500	209500	210000	209000	234
349	20231130	151000	17228634000	209500	210000	210000	209000	735
350	20231130	150900	17074484500	210000	210000	211500	210000	289
351	20231130	150800	17013660000	210000	211500	212000	210000	516
352	20231130	150700	16904723500	212000	211500	212500	211500	329
353	20231130	150600	16835006500	212000	212500	212500	211500	637
354	20231130	150500	16699906000	212000	210500	212500	210500	1135
355	20231130	150400	16459649500	210500	210500	211000	210000	218
356	20231130	150300	16413698500	210500	210500	211000	210000	291
357	20231130	150200	16352425000	210500	209500	210500	209000	412
358	20231130	150100	16265846500	209000	208500	209500	208500	238
359	20231130	150000	16216022000	208500	208500	209000	207500	273
360	20231130	145900	16159123000	208000	208000	209000	208000	228
361	20231130	145800	16111583000	209000	209000	209000	208000	325
362	20231130	145700	16043785000	208500	208500	209000	208500	425
363	20231130	145600	15955063500	208500	208000	209000	208000	220
364	20231130	145500	15909182000	208000	208500	209000	207500	605
365	20231130	145400	15783159000	208500	209000	209000	208500	190
366	20231130	145300	15743485000	209500	208500	209500	208500	365
367	20231130	145200	15667151000	209500	208500	209500	208500	275
368	20231130	145100	15609726000	209000	209000	209000	208000	426
369	20231130	145000	15520864500	208500	208000	209500	207500	332
370	20231130	144900	15451639500	208000	207500	209000	206500	664
371	20231130	144800	15313885000	207500	207000	208000	206000	793
372	20231130	144700	15149910000	207000	208500	208500	207000	473
373	20231130	144600	15051637000	208500	208500	209000	208000	389
374	20231130	144500	14970519000	208500	209000	210000	208000	590
375	20231130	144400	14847171000	210000	210000	210500	209000	278
376	20231130	144300	14788804500	209500	210000	211000	209000	482
377	20231130	144200	14687717000	211000	210000	211000	209500	335
378	20231130	144100	14617236500	210500	210500	211000	210000	383
379	20231130	144000	14536645000	210500	211000	211000	210000	200
380	20231130	143900	14494541000	210500	210500	211000	210000	397
381	20231130	143800	14411009500	211000	210500	211000	210500	152
382	20231130	143700	14378958000	211000	210000	211000	210000	365
383	20231130	143600	14302224000	210500	209500	210500	209500	229
384	20231130	143500	14254091500	210000	209500	210500	209000	271
385	20231130	143400	14197223000	209500	209000	210000	209000	172
386	20231130	143300	14161216500	208500	210000	210000	208500	312
387	20231130	143200	14095926000	209500	209500	210500	209500	466
388	20231130	143100	13998137500	209000	208000	209500	208000	554
389	20231130	143000	13882577500	208000	206500	208000	206500	362
390	20231130	142900	13807621500	207000	207500	207500	206500	144
391	20231130	142800	13777838000	207000	207000	207000	206500	205
392	20231130	142700	13735439000	207000	206000	207000	206000	299
393	20231130	142600	13673659000	206000	207000	207000	206000	120
394	20231130	142500	13648878500	207000	206000	207000	206000	340
395	20231130	142400	13578744500	206000	206000	206500	205500	172
396	20231130	142300	13543321500	206000	205500	206500	205500	524
397	20231130	142200	13435473000	205500	206000	206500	205500	214
398	20231130	142100	13391354000	206000	206000	206500	205000	1179
399	20231130	142000	13148927000	206500	206000	206500	206000	139
400	20231130	141900	13120252000	206000	206500	207500	206000	646
401	20231130	141800	12987012500	207000	206500	207000	206500	557
402	20231130	141700	12871810000	207000	207000	207500	206500	417
403	20231130	141600	12785589000	207500	207500	208000	207000	214
404	20231130	141500	12741203000	207000	206500	207500	206500	577
405	20231130	141400	12621864500	206500	207000	207500	206500	955
406	20231130	141300	12424187500	207000	207000	207500	207000	327
407	20231130	141200	12356468000	207000	207000	207500	207000	75
408	20231130	141100	12340939000	207000	207500	208000	207000	251
409	20231130	141000	12288860500	207500	207500	208000	207500	124
410	20231130	140900	12263109500	207500	207500	208000	207500	244
411	20231130	140800	12212452500	208000	207000	208000	206500	191
412	20231130	140700	12172818000	207000	207000	207000	206500	448
413	20231130	140600	12080082500	207000	207500	208000	207000	113
414	20231130	140500	12056650500	208000	207000	208000	207000	337
415	20231130	140400	11986785000	207500	208000	208000	207000	277
416	20231130	140300	11929274500	208000	207000	208000	207000	398
417	20231130	140200	11846749500	207500	207000	207500	207000	140
418	20231130	140100	11817730500	207500	206500	207500	206500	411
419	20231130	140000	11732690500	207000	206000	207500	206000	496
420	20231130	135900	11630202000	206000	207000	207000	206000	586
421	20231130	135800	11509352500	207000	206500	207000	206500	184
422	20231130	135700	11471338500	206500	206500	207000	206000	303
423	20231130	135600	11408761500	207000	206000	207000	206000	145
424	20231130	135500	11378831500	206500	207000	207500	206000	430
425	20231130	135400	11290034000	207000	207000	207500	206500	363
426	20231130	135300	11214967000	207000	207000	207000	206500	362
427	20231130	135200	11140121500	207000	207000	208000	207000	508
428	20231130	135100	11034814000	207000	207500	207500	206000	647
429	20231130	135000	10901057000	207500	208500	208500	207000	1059
430	20231130	134900	10681053500	208000	208500	209000	208000	256
431	20231130	134800	10627676500	208500	208500	209500	208000	424
432	20231130	134700	10539107000	208500	209000	209000	208000	1188
433	20231130	134600	10291408000	208500	209500	209500	208500	352
434	20231130	134500	10217827000	209000	209000	209500	209000	162
435	20231130	134400	10183962000	209500	209500	210000	209500	283
436	20231130	134300	10124670500	209500	209500	210000	209500	163
437	20231130	134200	10090501500	209500	210000	210500	209500	208
438	20231130	134100	10046816000	210500	210000	210500	210000	201
439	20231130	134000	10004580000	210000	210000	210500	210000	298
440	20231130	133900	9941937000	210500	211000	211000	210000	427
441	20231130	133800	9852042500	211500	211000	211500	211000	336
442	20231130	133700	9781126000	211500	211500	211500	211000	120
443	20231130	133600	9755778000	211500	211500	212000	211000	337
444	20231130	133500	9684462000	212000	212500	212500	211500	54
445	20231130	133400	9673015500	212500	212000	212500	211500	261
446	20231130	133300	9617737500	212500	212000	212500	211500	213
447	20231130	133200	9572592500	212000	212500	212500	211500	146
448	20231130	133100	9541615000	212500	212000	212500	211500	71
449	20231130	133000	9526562000	212500	212000	212500	211500	242
450	20231130	132900	9475254000	211500	212500	212500	211500	55
451	20231130	132800	9463600500	212000	212500	212500	212000	150
452	20231130	132700	9431758000	212500	211500	212500	211500	111
453	20231130	132600	9408198000	212000	212000	212500	212000	558
454	20231130	132500	9289886500	212000	212500	212500	212000	262
455	20231130	132400	9234340000	212500	213000	213000	212000	217
456	20231130	132300	9188293500	213000	212000	213000	212000	80
457	20231130	132200	9171289000	212500	213000	213000	212500	264
458	20231130	132100	9115183000	212500	213000	213500	212500	587
459	20231130	132000	8990149000	213500	214500	214500	213500	958
460	20231130	131900	8785494500	214000	214500	214500	214000	175
461	20231130	131800	8747971500	214500	214500	214500	214000	85
462	20231130	131700	8729766000	214000	213500	214000	213500	92
463	20231130	131600	8710103500	214000	214000	214000	213500	201
464	20231130	131500	8667090500	213500	213500	214000	213500	11
465	20231130	131400	8664741000	213500	213500	214000	213500	102
466	20231130	131300	8642946000	213500	214000	214000	213500	135
467	20231130	131200	8614070000	213500	214000	214000	213500	234
468	20231130	131100	8564027500	215000	214500	215000	214500	137
469	20231130	131000	8534640500	214500	214500	214500	214000	47
470	20231130	130900	8524560000	215000	214500	215000	214500	30
471	20231130	130800	8518111000	215000	215000	215500	214500	225
472	20231130	130700	8469734000	215500	215500	215500	215000	111
473	20231130	130600	8445853500	215000	215000	215500	215000	90
474	20231130	130500	8426483500	215500	215500	215500	215500	290
475	20231130	130400	8363988500	216000	215500	216000	215500	178
476	20231130	130300	8325545500	215500	215500	216000	215500	214
477	20231130	130200	8279428000	215500	215500	216500	215000	708
478	20231130	130100	8126708500	215500	215500	215500	215000	67
479	20231130	130000	8112283500	215000	215500	215500	215000	181
480	20231130	125900	8073308500	215500	215000	215500	215000	30
481	20231130	125800	8066844500	215500	215000	215500	215000	96
482	20231130	125700	8046174500	215000	215000	215000	215000	185
483	20231130	125600	8006399500	215000	214500	215000	214500	174
484	20231130	125500	7968994000	214500	214500	215000	214500	198
485	20231130	125400	7926454500	214500	214500	215000	214000	353
486	20231130	125300	7850746500	214500	215000	215000	214500	131
487	20231130	125200	7822591500	215000	215500	215500	215000	60
488	20231130	125100	7809673500	215000	215000	215500	215000	51
489	20231130	125000	7798694500	215500	215500	215500	215000	190
490	20231130	124900	7757813500	215500	215500	215500	215000	44
491	20231130	124800	7748338000	215500	215500	215500	215000	18
492	20231130	124700	7744462000	215500	215000	215500	215000	156
493	20231130	124600	7710873000	215500	215000	215500	215000	137
494	20231130	124500	7681372500	215000	215500	215500	215000	2
495	20231130	124400	7680942000	215500	215000	215500	214500	222
496	20231130	124300	7633211000	215000	215000	215000	215000	104
497	20231130	124200	7610851000	214500	215000	215000	214500	36
498	20231130	124100	7603114500	214500	214500	215000	214500	335
499	20231130	124000	7531106000	215000	214500	215000	214000	225
500	20231130	123900	7482842500	214500	214000	214500	214000	136
501	20231130	123800	7453674500	214000	214500	214500	214000	73
502	20231130	123700	7438020000	214500	214000	214500	214000	31
503	20231130	123600	7431371000	214500	215000	215000	214000	183
504	20231130	123500	7392107500	214500	214500	214500	214500	62
505	20231130	123400	7378808500	214500	215000	215000	214500	86
506	20231130	123300	7360325500	215000	214500	215000	214500	60
507	20231130	123200	7347449000	214500	214500	214500	214500	80
508	20231130	123100	7330289000	214500	214500	214500	214500	134
509	20231130	123000	7301546000	214500	213500	214500	213500	235
510	20231130	122900	7251250000	213500	214000	214000	213500	102
511	20231130	122800	7229423000	214000	214000	214000	214000	3
512	20231130	122700	7228781000	213500	214000	214000	213500	41
513	20231130	122600	7220013500	214000	213500	214000	213500	105
514	20231130	122500	7197545000	214000	213500	214000	213500	70
515	20231130	122400	7182580000	213500	213000	214000	213000	90
516	20231130	122300	7163325000	214000	213500	214000	213000	50
517	20231130	122200	7152646500	213500	213500	213500	213000	295
518	20231130	122100	7089666500	213500	214500	214500	213500	278
519	20231130	122000	7030218500	214000	214500	214500	214000	255
520	20231130	121900	6975523000	214000	214000	214500	214000	128
521	20231130	121800	6948084000	214000	214000	214500	214000	15
522	20231130	121700	6944871500	214500	214500	214500	214000	36
523	20231130	121600	6937151500	214000	215000	215000	214000	266
524	20231130	121500	6880016500	215000	215000	215000	214500	170
525	20231130	121400	6843535500	215000	215000	215000	215000	144
526	20231130	121300	6812575500	215000	214500	215000	214500	525
527	20231130	121200	6699954000	214500	214000	214500	214000	384
528	20231130	121100	6617643500	214000	214000	214500	214000	17
529	20231130	121000	6614002500	214000	214000	214500	214000	73
530	20231130	120900	6598364000	214000	214000	214500	214000	92
531	20231130	120800	6578674500	214000	213500	214000	213500	14
532	20231130	120700	6575681000	213500	213500	214000	213500	56
533	20231130	120600	6563711000	214000	214000	214000	214000	68
534	20231130	120500	6549159000	214000	214500	214500	213500	175
535	20231130	120400	6511736000	214000	213500	214500	213500	420
536	20231130	120300	6421906000	213500	213500	213500	213000	137
537	20231130	120200	6392679500	213000	213000	213000	212500	112
538	20231130	120100	6368824500	213000	213000	213000	212500	144
539	20231130	120000	6338155000	213500	213000	213500	212500	223
540	20231130	115900	6290623000	212500	212500	212500	212000	67
541	20231130	115800	6276393500	213000	213000	213000	212500	53
542	20231130	115700	6265118000	213000	213000	213000	212500	98
543	20231130	115600	6244244500	212500	212500	213000	212500	12
544	20231130	115500	6241691500	212500	212500	213000	212000	918
545	20231130	115400	6046643000	213000	213500	213500	213000	68
546	20231130	115300	6032156500	213500	213000	213500	213000	210
547	20231130	115200	5987325000	213000	213000	213500	213000	107
548	20231130	115100	5964519000	212500	212500	213000	212500	47
549	20231130	115000	5954512500	213000	213500	213500	213000	43
550	20231130	114900	5945351500	213500	213000	213500	213000	99
551	20231130	114800	5924253000	213000	213000	213000	212500	219
552	20231130	114700	5877609500	213000	213000	213000	212500	573
553	20231130	114600	5755561500	213000	212500	213000	212500	97
554	20231130	114500	5734921000	212500	212500	213000	212000	55
555	20231130	114400	5723236000	212500	212500	212500	212000	86
556	20231130	114300	5704962000	212500	212500	213000	212500	125
557	20231130	114200	5678398000	212500	213000	213000	212500	69
558	20231130	114100	5663719500	212500	212000	212500	212000	129
559	20231130	114000	5636307500	212000	212500	212500	212000	62
560	20231130	113900	5623150500	212000	212500	212500	212000	76
561	20231130	113800	5607006000	212500	212500	213000	212500	158
562	20231130	113700	5573418500	212500	212000	212500	212000	39
563	20231130	113600	5565134000	212500	212500	212500	212500	75
564	20231130	113500	5549196500	212500	212500	212500	212500	45
565	20231130	113400	5539634000	212000	212500	212500	212000	72
566	20231130	113300	5524338500	212500	212500	212500	212500	40
567	20231130	113200	5515838500	212500	212500	212500	212000	93
568	20231130	113100	5496078500	212500	212500	212500	212000	77
569	20231130	113000	5479720500	212500	212000	212500	212000	38
570	20231130	112900	5471646500	212000	212500	212500	212000	8
571	20231130	112800	5469947500	212500	212500	212500	212000	96
572	20231130	112700	5449550500	212500	212500	212500	212500	90
573	20231130	112600	5430425500	212500	212500	212500	212500	75
574	20231130	112500	5414488000	212000	212000	212500	212000	49
575	20231130	112400	5404087500	212000	212000	212500	212000	16
576	20231130	112300	5400693500	212500	212000	212500	212000	52
577	20231130	112200	5389647000	212500	212500	212500	212000	74
578	20231130	112100	5373927000	212500	212500	212500	212000	42
579	20231130	112000	5365004000	212000	212500	212500	212000	136
580	20231130	111900	5336146500	212000	212500	212500	212000	75
581	20231130	111800	5320209500	212500	212000	212500	211500	94
582	20231130	111700	5300273000	211500	212000	212000	211500	19
583	20231130	111600	5296251500	212000	212500	212500	212000	43
584	20231130	111500	5287131500	212500	212000	212500	212000	92
585	20231130	111400	5267583500	212000	212000	212000	212000	93
586	20231130	111300	5247867500	212000	212000	213000	212000	343
587	20231130	111200	5174915000	213000	212500	213000	212500	199
588	20231130	111100	5132539500	212500	212500	213000	212000	318
589	20231130	111000	5064967000	212500	212500	212500	212000	34
590	20231130	110900	5057742500	212000	212500	212500	212000	70
591	20231130	110800	5042870500	212500	213000	213000	212500	207
592	20231130	110700	4998854000	213000	212500	213000	212500	99
593	20231130	110600	4977814000	212500	212000	212500	212000	31
594	20231130	110500	4971229000	212500	212500	212500	212000	137
595	20231130	110400	4942130500	212500	212500	212500	212500	9
596	20231130	110300	4940218000	212500	212500	213000	212000	115
597	20231130	110200	4915781500	212500	212500	212500	212500	189
598	20231130	110100	4875619000	212500	212000	212500	212000	32
599	20231130	110000	4868821500	212000	212500	212500	212000	55
600	20231130	105900	4857144500	212500	212500	212500	212500	3
601	20231130	105800	4856507000	212500	212000	212500	212000	89
602	20231130	105700	4837595000	212000	212500	212500	212000	21
603	20231130	105600	4833141000	212500	212000	212500	212000	92
604	20231130	105500	4813591500	212500	212000	212500	212000	107
605	20231130	105400	4790906000	211500	212000	212000	211500	80
606	20231130	105300	4773949000	212000	211500	212000	211500	26
607	20231130	105200	4768437500	212000	211500	212000	211500	96
608	20231130	105100	4748089000	211500	212000	212000	211500	40
609	20231130	105000	4739613500	212000	212000	212000	211500	99
610	20231130	104900	4718628000	212000	211500	212000	211500	11
611	20231130	104800	4716299000	212000	212000	212000	212000	86
612	20231130	104700	4698067000	212000	211500	212000	211500	75
613	20231130	104600	4682203000	211500	212000	212000	211500	91
614	20231130	104500	4662914500	212000	211500	212000	211500	13
615	20231130	104400	4660159500	212000	212000	212000	211500	105
616	20231130	104300	4637905000	212000	212500	212500	212000	316
617	20231130	104200	4570870500	212500	212500	212500	212000	10
618	20231130	104100	4568747500	212000	212000	212500	212000	43
619	20231130	104000	4559619000	212500	212500	212500	212000	33
620	20231130	103900	4552609000	212500	212000	213000	212000	157
621	20231130	103800	4519234500	212000	212000	213000	212000	75
622	20231130	103700	4503297500	212000	212000	212500	212000	25
623	20231130	103600	4497990500	212500	212000	212500	212000	102
624	20231130	103500	4476317000	212000	212500	212500	212000	15
625	20231130	103400	4473131500	212500	212000	212500	212000	26
626	20231130	103300	4467607000	212000	212000	212500	212000	93
627	20231130	103200	4447848500	212500	212500	212500	212000	52
628	20231130	103100	4436799000	213000	212500	213000	212500	78
629	20231130	103000	4420218500	212000	212500	212500	212000	122
630	20231130	102900	4394301500	212500	212000	212500	212000	144
631	20231130	102800	4363704500	212000	211500	212500	211500	330
632	20231130	102700	4293730000	211500	211000	211500	211000	277
633	20231130	102600	4235203000	211500	212000	212000	211500	56
634	20231130	102500	4223345000	212000	211500	212000	211500	105
635	20231130	102400	4201137000	211500	211000	211500	211000	79
636	20231130	102300	4184447000	211000	211000	211000	210500	122
637	20231130	102200	4158735500	210500	211000	211500	210500	216
638	20231130	102100	4113176500	211000	211000	211500	211000	66
639	20231130	102000	4099234500	211000	211500	211500	211000	238
640	20231130	101900	4048905500	211500	211500	212000	211500	94
641	20231130	101800	4029012000	211500	211500	212000	211500	61
642	20231130	101700	4016092000	211500	211500	212000	211500	53
643	20231130	101600	4004881000	211500	211500	212000	211500	42
644	20231130	101500	3995985000	211500	212000	212000	211500	14
645	20231130	101400	3993018000	212000	211500	212000	211500	139
646	20231130	101300	3963553500	211500	211500	212000	211000	110
647	20231130	101200	3940286500	211000	211500	211500	211000	81
648	20231130	101100	3923163500	211500	212000	212000	211500	12
649	20231130	101000	3920622000	211500	211500	211500	211500	81
650	20231130	100900	3903490500	212000	211500	212000	211500	81
651	20231130	100800	3886357500	211500	211500	212000	211000	210
652	20231130	100700	3841935500	212000	211500	212000	211500	54
653	20231130	100600	3830502000	211500	212000	212500	211500	197
654	20231130	100500	3788712500	212000	213000	213000	212000	270
655	20231130	100400	3731333000	213000	213000	213000	213000	212
656	20231130	100300	3686177000	213000	213000	213000	213000	45
657	20231130	100200	3676592000	213000	213000	213000	212500	123
658	20231130	100100	3650393500	213000	212500	213000	212500	71
659	20231130	100000	3635273500	212500	213500	213500	212500	9
660	20231130	095900	3633355000	213500	213500	213500	213000	195
661	20231130	095800	3591758500	214000	213000	214000	213000	379
662	20231130	095700	3510850500	213000	212500	213000	212500	105
663	20231130	095600	3488487500	212500	213000	214000	212500	541
664	20231130	095500	3373049500	212500	213000	213500	212500	426
665	20231130	095400	3282277500	212500	211000	212500	211000	497
666	20231130	095300	3176877000	211000	211000	211000	211000	58
667	20231130	095200	3164639000	211000	211000	211500	211000	209
668	20231130	095100	3120527500	211000	211000	211500	211000	90
669	20231130	095000	3101521000	211500	211000	211500	211000	153
670	20231130	094900	3069198500	211500	211500	212000	211500	341
671	20231130	094800	2997054500	211500	211500	211500	211500	31
672	20231130	094700	2990498000	211500	211500	212000	211500	53
673	20231130	094600	2979272500	211500	212000	212000	211500	100
674	20231130	094500	2958105000	211500	212500	212500	211500	200
675	20231130	094400	2915626000	213000	211500	213000	211500	508
676	20231130	094300	2808000500	211500	211500	212000	211500	143
677	20231130	094200	2777707500	212000	211500	212000	211500	77
678	20231130	094100	2761407000	212000	212000	212000	211500	82
679	20231130	094000	2744044500	211500	212500	212500	211500	148
680	20231130	093900	2712671000	212500	212500	212500	212000	120
681	20231130	093800	2687172500	212500	212000	212500	212000	71
682	20231130	093700	2672117000	212000	212500	212500	212000	203
683	20231130	093600	2628985000	212500	213000	213000	212000	184
684	20231130	093500	2589921000	212500	212500	212500	212500	121
685	20231130	093400	2564208500	212500	211500	213000	211500	233
686	20231130	093300	2514817000	211500	212500	212500	211500	418
687	20231130	093200	2426063500	212500	212500	213000	212500	218
688	20231130	093100	2379673500	212500	213000	213000	212500	105
689	20231130	093000	2357339500	213000	213000	213000	212000	304
690	20231130	092900	2292701500	213000	212000	213000	212000	156
691	20231130	092800	2259560000	212000	212000	212000	211500	213
692	20231130	092700	2214412000	212500	213000	213000	212000	288
693	20231130	092600	2153199500	213000	214500	214500	213000	273
694	20231130	092500	2094793500	214500	215000	216000	214000	599
695	20231130	092400	1965960000	215500	214500	215500	214500	242
696	20231130	092300	1913852500	215000	214500	215000	214500	258
697	20231130	092200	1858461000	214500	214500	215000	214500	248
698	20231130	092100	1805250000	214500	214500	214500	214000	453
699	20231130	092000	1708117500	214000	213500	214500	213500	526
700	20231130	091900	1595561500	214000	214500	214500	213500	105
701	20231130	091800	1573075000	214000	214500	215000	214000	499
702	20231130	091700	1466047500	214500	214000	214500	213500	558
703	20231130	091600	1346520000	213500	213000	213500	212500	431
704	20231130	091500	1254610000	213000	211500	213000	211500	283
705	20231130	091400	1194487500	211500	211500	212000	211500	128
706	20231130	091300	1167379500	211500	211000	212000	211000	93
707	20231130	091200	1147710500	211500	211500	211500	211000	127
708	20231130	091100	1120890000	212000	212500	212500	211500	155
709	20231130	091000	1088030000	212500	211500	212500	211000	238
710	20231130	090900	1037638000	211500	212500	212500	211500	142
711	20231130	090800	1007539500	212500	211500	212500	211000	325
712	20231130	090700	938698500	211500	210000	211500	210000	145
713	20231130	090600	908121500	210500	210500	211000	210000	163
714	20231130	090500	873799500	211000	211500	211500	210000	150
715	20231130	090400	842185000	211500	211500	211500	210500	231
716	20231130	090300	793348500	210500	213000	213000	210500	1084
717	20231130	090200	563445000	213500	212000	213500	212000	241
718	20231130	090100	512172500	212000	213000	214000	211500	1047
719	20231130	090000	289787500	214000	212500	215000	212500	1356