KissMeData/002240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183600	207932890	19200	19200	19200	19200	512
3	20231130	183500	207932890	19200	19200	19200	19200	0
4	20231130	183400	207932890	19200	19200	19200	19200	0
5	20231130	183300	207932890	19200	19200	19200	19200	0
6	20231130	183200	207932890	19200	19200	19200	19200	0
7	20231130	183100	207932890	19200	19200	19200	19200	0
8	20231130	183000	207932890	19200	19200	19200	19200	0
9	20231130	182900	207932890	19200	19200	19200	19200	0
10	20231130	182800	207932890	19200	19200	19200	19200	0
11	20231130	182700	207932890	19200	19200	19200	19200	0
12	20231130	182600	207932890	19200	19200	19200	19200	0
13	20231130	182500	207932890	19200	19200	19200	19200	0
14	20231130	182400	207932890	19200	19200	19200	19200	0
15	20231130	182300	207932890	19200	19200	19200	19200	0
16	20231130	182200	207932890	19200	19200	19200	19200	0
17	20231130	182100	207932890	19200	19200	19200	19200	0
18	20231130	182000	207932890	19200	19200	19200	19200	0
19	20231130	181900	207932890	19200	19200	19200	19200	0
20	20231130	181800	207932890	19200	19200	19200	19200	0
21	20231130	181700	207932890	19200	19200	19200	19200	0
22	20231130	181600	207932890	19200	19200	19200	19200	0
23	20231130	181500	207932890	19200	19200	19200	19200	0
24	20231130	181400	207932890	19200	19200	19200	19200	0
25	20231130	181300	207932890	19200	19200	19200	19200	0
26	20231130	181200	207932890	19200	19200	19200	19200	0
27	20231130	181100	207932890	19200	19200	19200	19200	0
28	20231130	181000	207932890	19200	19200	19200	19200	0
29	20231130	180900	207932890	19200	19200	19200	19200	0
30	20231130	180800	207932890	19200	19200	19200	19200	0
31	20231130	180700	207932890	19200	19200	19200	19200	0
32	20231130	180600	207932890	19200	19200	19200	19200	512
33	20231130	180500	207932890	19200	19200	19200	19200	0
34	20231130	180400	207932890	19200	19200	19200	19200	0
35	20231130	180300	207932890	19200	19200	19200	19200	0
36	20231130	180200	207932890	19200	19200	19200	19200	0
37	20231130	180100	207932890	19200	19200	19200	19200	0
38	20231130	180000	207932890	19200	19200	19200	19200	0
39	20231130	175900	207932890	19200	19200	19200	19200	0
40	20231130	175800	207932890	19200	19200	19200	19200	0
41	20231130	175700	207932890	19200	19200	19200	19200	0
42	20231130	175600	207932890	19200	19200	19200	19200	0
43	20231130	175500	207932890	19200	19200	19200	19200	0
44	20231130	175400	207932890	19200	19200	19200	19200	0
45	20231130	175300	207932890	19200	19200	19200	19200	0
46	20231130	175200	207932890	19200	19200	19200	19200	0
47	20231130	175100	207932890	19200	19200	19200	19200	0
48	20231130	175000	207932890	19200	19200	19200	19200	0
49	20231130	174900	207932890	19200	19200	19200	19200	0
50	20231130	174800	207932890	19200	19200	19200	19200	0
51	20231130	174700	207932890	19200	19200	19200	19200	0
52	20231130	174600	207932890	19200	19200	19200	19200	0
53	20231130	174500	207932890	19200	19200	19200	19200	0
54	20231130	174400	207932890	19200	19200	19200	19200	0
55	20231130	174300	207932890	19200	19200	19200	19200	0
56	20231130	174200	207932890	19200	19200	19200	19200	0
57	20231130	174100	207932890	19200	19200	19200	19200	0
58	20231130	174000	207932890	19200	19200	19200	19200	0
59	20231130	173900	207932890	19200	19200	19200	19200	0
60	20231130	173800	207932890	19200	19200	19200	19200	0
61	20231130	173700	207932890	19200	19200	19200	19200	0
62	20231130	173600	207932890	19200	19200	19200	19200	512
63	20231130	173500	207932890	19200	19200	19200	19200	0
64	20231130	173400	207932890	19200	19200	19200	19200	0
65	20231130	173300	207932890	19200	19200	19200	19200	0
66	20231130	173200	207932890	19200	19200	19200	19200	0
67	20231130	173100	207932890	19200	19200	19200	19200	0
68	20231130	173000	207932890	19200	19200	19200	19200	0
69	20231130	172900	207932890	19200	19200	19200	19200	0
70	20231130	172800	207932890	19200	19200	19200	19200	0
71	20231130	172700	207932890	19200	19200	19200	19200	0
72	20231130	172600	207932890	19200	19200	19200	19200	0
73	20231130	172500	207932890	19200	19200	19200	19200	0
74	20231130	172400	207932890	19200	19200	19200	19200	0
75	20231130	172300	207932890	19200	19200	19200	19200	0
76	20231130	172200	207932890	19200	19200	19200	19200	0
77	20231130	172100	207932890	19200	19200	19200	19200	0
78	20231130	172000	207932890	19200	19200	19200	19200	0
79	20231130	171900	207932890	19200	19200	19200	19200	0
80	20231130	171800	207932890	19200	19200	19200	19200	0
81	20231130	171700	207932890	19200	19200	19200	19200	0
82	20231130	171600	207932890	19200	19200	19200	19200	0
83	20231130	171500	207932890	19200	19200	19200	19200	0
84	20231130	171400	207932890	19200	19200	19200	19200	0
85	20231130	171300	207932890	19200	19200	19200	19200	0
86	20231130	171200	207932890	19200	19200	19200	19200	0
87	20231130	171100	207932890	19200	19200	19200	19200	0
88	20231130	171000	207932890	19200	19200	19200	19200	0
89	20231130	170900	207932890	19200	19200	19200	19200	0
90	20231130	170800	207932890	19200	19200	19200	19200	0
91	20231130	170700	207932890	19200	19200	19200	19200	0
92	20231130	170600	207932890	19200	19200	19200	19200	512
93	20231130	170500	207932890	19200	19200	19200	19200	0
94	20231130	170400	207932890	19200	19200	19200	19200	0
95	20231130	170300	207932890	19200	19200	19200	19200	0
96	20231130	170200	207932890	19200	19200	19200	19200	0
97	20231130	170100	207932890	19200	19200	19200	19200	0
98	20231130	170000	207932890	19200	19200	19200	19200	0
99	20231130	165900	207932890	19200	19200	19200	19200	0
100	20231130	165800	207932890	19200	19200	19200	19200	0
101	20231130	165700	207932890	19200	19200	19200	19200	0
102	20231130	165600	207932890	19200	19200	19200	19200	0
103	20231130	165500	207932890	19200	19200	19200	19200	0
104	20231130	165400	207932890	19200	19200	19200	19200	0
105	20231130	165300	207932890	19200	19200	19200	19200	0
106	20231130	165200	207932890	19200	19200	19200	19200	0
107	20231130	165100	207932890	19200	19200	19200	19200	0
108	20231130	165000	207932890	19200	19200	19200	19200	0
109	20231130	164900	207932890	19200	19200	19200	19200	0
110	20231130	164800	207932890	19200	19200	19200	19200	0
111	20231130	164700	207932890	19200	19200	19200	19200	0
112	20231130	164600	207932890	19200	19200	19200	19200	0
113	20231130	164500	207932890	19200	19200	19200	19200	0
114	20231130	164400	207932890	19200	19200	19200	19200	0
115	20231130	164300	207932890	19200	19200	19200	19200	0
116	20231130	164200	207932890	19200	19200	19200	19200	0
117	20231130	164100	207932890	19200	19200	19200	19200	0
118	20231130	164000	207932890	19200	19200	19200	19200	0
119	20231130	163900	207932890	19200	19200	19200	19200	0
120	20231130	163800	207932890	19200	19200	19200	19200	0
121	20231130	163700	207932890	19200	19200	19200	19200	0
122	20231130	163600	207932890	19200	19200	19200	19200	512
123	20231130	163500	207932890	19200	19200	19200	19200	0
124	20231130	163400	207932890	19200	19200	19200	19200	0
125	20231130	163300	207932890	19200	19200	19200	19200	0
126	20231130	163200	207932890	19200	19200	19200	19200	0
127	20231130	163100	207932890	19200	19200	19200	19200	0
128	20231130	163000	207932890	19200	19200	19200	19200	0
129	20231130	162900	207932890	19200	19200	19200	19200	0
130	20231130	162800	207932890	19200	19200	19200	19200	0
131	20231130	162700	207932890	19200	19200	19200	19200	0
132	20231130	162600	207932890	19200	19200	19200	19200	0
133	20231130	162500	207932890	19200	19200	19200	19200	0
134	20231130	162400	207932890	19200	19200	19200	19200	0
135	20231130	162300	207932890	19200	19200	19200	19200	0
136	20231130	162200	207932890	19200	19200	19200	19200	0
137	20231130	162100	207932890	19200	19200	19200	19200	0
138	20231130	162000	207932890	19200	19200	19200	19200	0
139	20231130	161900	207932890	19200	19200	19200	19200	0
140	20231130	161800	207932890	19200	19200	19200	19200	0
141	20231130	161700	207932890	19200	19200	19200	19200	0
142	20231130	161600	207932890	19200	19200	19200	19200	0
143	20231130	161500	207932890	19200	19200	19200	19200	0
144	20231130	161400	207932890	19200	19200	19200	19200	0
145	20231130	161300	207932890	19200	19200	19200	19200	0
146	20231130	161200	207932890	19200	19200	19200	19200	0
147	20231130	161100	207932890	19200	19200	19200	19200	0
148	20231130	161000	207932890	19200	19200	19200	19200	0
149	20231130	160900	207932890	19200	19200	19200	19200	0
150	20231130	160800	207932890	19200	19200	19200	19200	0
151	20231130	160700	207932890	19200	19200	19200	19200	0
152	20231130	160600	207932890	19200	19200	19200	19200	512
153	20231130	160500	207932890	19200	19200	19200	19200	0
154	20231130	160400	207932890	19200	19200	19200	19200	0
155	20231130	160300	207932890	19200	19200	19200	19200	0
156	20231130	160200	207932890	19200	19200	19200	19200	0
157	20231130	160100	207932890	19200	19200	19200	19200	0
158	20231130	160000	207932890	19200	19200	19200	19200	0
159	20231130	155900	207932890	19200	19200	19200	19200	0
160	20231130	155800	207932890	19200	19200	19200	19200	0
161	20231130	155700	207932890	19200	19200	19200	19200	0
162	20231130	155600	207932890	19200	19200	19200	19200	0
163	20231130	155500	207932890	19200	19200	19200	19200	0
164	20231130	155400	207932890	19200	19200	19200	19200	0
165	20231130	155300	207932890	19200	19200	19200	19200	0
166	20231130	155200	207932890	19200	19200	19200	19200	0
167	20231130	155100	207932890	19200	19200	19200	19200	0
168	20231130	155000	207932890	19200	19200	19200	19200	0
169	20231130	154900	207932890	19200	19200	19200	19200	0
170	20231130	154800	207932890	19200	19200	19200	19200	0
171	20231130	154700	207932890	19200	19200	19200	19200	0
172	20231130	154600	207932890	19200	19200	19200	19200	0
173	20231130	154500	207932890	19200	19200	19200	19200	0
174	20231130	154400	207932890	19200	19200	19200	19200	0
175	20231130	154300	207932890	19200	19200	19200	19200	0
176	20231130	154200	207932890	19200	19200	19200	19200	0
177	20231130	154100	207932890	19200	19200	19200	19200	0
178	20231130	154000	207932890	19200	19200	19200	19200	0
179	20231130	153900	207932890	19200	19200	19200	19200	0
180	20231130	153800	207932890	19200	19200	19200	19200	0
181	20231130	153700	207932890	19200	19200	19200	19200	0
182	20231130	153600	207932890	19200	19200	19200	19200	512
183	20231130	153500	207932890	19200	19200	19200	19200	0
184	20231130	153400	207932890	19200	19200	19200	19200	0
185	20231130	153300	207932890	19200	19200	19200	19200	0
186	20231130	153200	207932890	19200	19200	19200	19200	0
187	20231130	153100	207932890	19200	19200	19200	19200	0
188	20231130	153000	207932890	19200	19200	19200	19200	512
189	20231130	152900	198102490	19270	19270	19270	19270	0
190	20231130	152800	198102490	19270	19270	19270	19270	0
191	20231130	152700	198102490	19270	19270	19270	19270	0
192	20231130	152600	198102490	19270	19270	19270	19270	0
193	20231130	152500	198102490	19270	19270	19270	19270	0
194	20231130	152400	198102490	19270	19270	19270	19270	0
195	20231130	152300	198102490	19270	19270	19270	19270	0
196	20231130	152200	198102490	19270	19270	19270	19270	0
197	20231130	152100	198102490	19270	19270	19270	19270	0
198	20231130	152000	198102490	19270	19270	19270	19270	0
199	20231130	151900	198102490	19270	19240	19270	19210	113
200	20231130	151800	195928370	19210	19210	19210	19210	0
201	20231130	151700	195928370	19210	19210	19210	19210	237
202	20231130	151600	191375600	19210	19210	19210	19210	10
203	20231130	151500	191183500	19210	19210	19210	19210	2
204	20231130	151400	191145080	19210	19210	19210	19210	1
205	20231130	151300	191125870	19220	19200	19220	19200	16
206	20231130	151200	190818640	19210	19210	19210	19210	0
207	20231130	151100	190818640	19210	19210	19210	19210	21
208	20231130	151000	190415230	19200	19200	19200	19200	9
209	20231130	150900	190242430	19210	19210	19210	19210	10
210	20231130	150800	190050330	19200	19200	19200	19200	0
211	20231130	150700	190050330	19200	19200	19200	19200	0
212	20231130	150600	190050330	19200	19200	19200	19200	0
213	20231130	150500	190050330	19200	19200	19200	19200	6
214	20231130	150400	189935130	19210	19210	19210	19210	1
215	20231130	150300	189915920	19210	19210	19210	19210	0
216	20231130	150200	189915920	19210	19220	19220	19210	500
217	20231130	150100	180309660	19220	19220	19220	19220	0
218	20231130	150000	180309660	19220	19220	19220	19220	5
219	20231130	145900	180213560	19270	19270	19270	19270	0
220	20231130	145800	180213560	19270	19270	19270	19270	0
221	20231130	145700	180213560	19270	19270	19270	19270	1
222	20231130	145600	180194290	19220	19220	19220	19220	0
223	20231130	145500	180194290	19220	19220	19220	19220	1
224	20231130	145400	180175070	19270	19270	19270	19270	0
225	20231130	145300	180175070	19270	19270	19270	19270	15
226	20231130	145200	179886020	19220	19220	19220	19220	0
227	20231130	145100	179886020	19220	19220	19220	19220	0
228	20231130	145000	179886020	19220	19220	19220	19220	0
229	20231130	144900	179886020	19220	19220	19220	19220	0
230	20231130	144800	179886020	19220	19220	19220	19220	0
231	20231130	144700	179886020	19220	19220	19220	19220	0
232	20231130	144600	179886020	19220	19220	19220	19220	0
233	20231130	144500	179886020	19220	19220	19220	19220	0
234	20231130	144400	179886020	19220	19220	19220	19220	77
235	20231130	144300	178406080	19220	19220	19220	19220	0
236	20231130	144200	178406080	19220	19220	19220	19220	134
237	20231130	144100	175830600	19220	19230	19230	19220	150
238	20231130	144000	172947500	19230	19230	19230	19230	0
239	20231130	143900	172947500	19230	19230	19230	19230	0
240	20231130	143800	172947500	19230	19250	19250	19230	500
241	20231130	143700	163330480	19250	19250	19250	19250	0
242	20231130	143600	163330480	19250	19250	19250	19250	220
243	20231130	143500	159095480	19230	19250	19250	19230	976
244	20231130	143400	140317450	19260	19260	19260	19260	0
245	20231130	143300	140317450	19260	19260	19260	19260	0
246	20231130	143200	140317450	19260	19260	19260	19260	0
247	20231130	143100	140317450	19260	19260	19260	19260	0
248	20231130	143000	140317450	19260	19260	19260	19260	0
249	20231130	142900	140317450	19260	19260	19260	19260	0
250	20231130	142800	140317450	19260	19260	19260	19260	0
251	20231130	142700	140317450	19260	19260	19260	19260	0
252	20231130	142600	140317450	19260	19270	19270	19260	510
253	20231130	142500	130492860	19270	19270	19270	19270	0
254	20231130	142400	130492860	19270	19270	19270	19270	0
255	20231130	142300	130492860	19270	19270	19270	19270	0
256	20231130	142200	130492860	19270	19270	19270	19270	0
257	20231130	142100	130492860	19270	19270	19270	19270	1
258	20231130	142000	130473590	19260	19260	19260	19260	0
259	20231130	141900	130473590	19260	19280	19280	19260	502
260	20231130	141800	120802570	19270	19270	19270	19270	0
261	20231130	141700	120802570	19270	19270	19270	19270	30
262	20231130	141600	120224470	19270	19270	19270	19270	0
263	20231130	141500	120224470	19270	19270	19270	19270	0
264	20231130	141400	120224470	19270	19270	19270	19270	0
265	20231130	141300	120224470	19270	19270	19270	19270	0
266	20231130	141200	120224470	19270	19270	19270	19270	1
267	20231130	141100	120205200	19270	19270	19270	19270	0
268	20231130	141000	120205200	19270	19270	19270	19270	1
269	20231130	140900	120185930	19280	19280	19280	19280	0
270	20231130	140800	120185930	19280	19280	19280	19280	0
271	20231130	140700	120185930	19280	19280	19280	19280	0
272	20231130	140600	120185930	19280	19280	19280	19280	0
273	20231130	140500	120185930	19280	19280	19280	19280	0
274	20231130	140400	120185930	19280	19260	19280	19260	198
275	20231130	140300	116370910	19260	19260	19260	19260	16
276	20231130	140200	116062750	19250	19250	19250	19250	0
277	20231130	140100	116062750	19250	19250	19250	19250	1
278	20231130	140000	116043500	19240	19240	19240	19240	0
279	20231130	135900	116043500	19240	19240	19240	19240	0
280	20231130	135800	116043500	19240	19240	19240	19240	0
281	20231130	135700	116043500	19240	19240	19240	19240	1
282	20231130	135600	116024260	19240	19240	19240	19240	0
283	20231130	135500	116024260	19240	19240	19240	19240	0
284	20231130	135400	116024260	19240	19240	19240	19240	0
285	20231130	135300	116024260	19240	19240	19240	19240	0
286	20231130	135200	116024260	19240	19240	19240	19240	0
287	20231130	135100	116024260	19240	19240	19240	19240	1
288	20231130	135000	116005020	19250	19250	19250	19250	0
289	20231130	134900	116005020	19250	19250	19250	19250	0
290	20231130	134800	116005020	19250	19250	19250	19250	0
291	20231130	134700	116005020	19250	19250	19250	19250	0
292	20231130	134600	116005020	19250	19250	19250	19250	0
293	20231130	134500	116005020	19250	19250	19250	19250	0
294	20231130	134400	116005020	19250	19250	19250	19250	0
295	20231130	134300	116005020	19250	19250	19250	19250	0
296	20231130	134200	116005020	19250	19250	19250	19250	0
297	20231130	134100	116005020	19250	19250	19250	19250	0
298	20231130	134000	116005020	19250	19250	19250	19250	1
299	20231130	133900	115985770	19260	19260	19260	19260	0
300	20231130	133800	115985770	19260	19260	19260	19260	0
301	20231130	133700	115985770	19260	19260	19260	19260	0
302	20231130	133600	115985770	19260	19260	19260	19260	0
303	20231130	133500	115985770	19260	19260	19260	19260	20
304	20231130	133400	115600570	19250	19250	19250	19250	0
305	20231130	133300	115600570	19250	19250	19250	19250	0
306	20231130	133200	115600570	19250	19250	19250	19250	0
307	20231130	133100	115600570	19250	19250	19250	19250	1
308	20231130	133000	115581320	19260	19260	19260	19260	0
309	20231130	132900	115581320	19260	19260	19260	19260	25
310	20231130	132800	115099820	19260	19260	19260	19260	0
311	20231130	132700	115099820	19260	19260	19260	19260	0
312	20231130	132600	115099820	19260	19260	19260	19260	0
313	20231130	132500	115099820	19260	19260	19260	19260	0
314	20231130	132400	115099820	19260	19260	19260	19260	0
315	20231130	132300	115099820	19260	19260	19260	19260	0
316	20231130	132200	115099820	19260	19260	19260	19260	0
317	20231130	132100	115099820	19260	19260	19260	19260	2
318	20231130	132000	115061300	19260	19260	19260	19260	1
319	20231130	131900	115042040	19260	19260	19260	19260	0
320	20231130	131800	115042040	19260	19260	19260	19260	0
321	20231130	131700	115042040	19260	19260	19260	19260	0
322	20231130	131600	115042040	19260	19260	19260	19260	5
323	20231130	131500	114945740	19240	19240	19240	19240	0
324	20231130	131400	114945740	19240	19240	19240	19240	0
325	20231130	131300	114945740	19240	19240	19240	19240	0
326	20231130	131200	114945740	19240	19240	19240	19240	2
327	20231130	131100	114907260	19230	19230	19230	19230	1
328	20231130	131000	114888030	19240	19240	19240	19240	0
329	20231130	130900	114888030	19240	19240	19240	19240	0
330	20231130	130800	114888030	19240	19240	19240	19240	1
331	20231130	130700	114868790	19230	19230	19230	19230	0
332	20231130	130600	114868790	19230	19230	19230	19230	0
333	20231130	130500	114868790	19230	19230	19230	19230	0
334	20231130	130400	114868790	19230	19230	19230	19230	0
335	20231130	130300	114868790	19230	19230	19230	19230	0
336	20231130	130200	114868790	19230	19230	19230	19230	0
337	20231130	130100	114868790	19230	19230	19230	19230	0
338	20231130	130000	114868790	19230	19230	19230	19230	1
339	20231130	125900	114849560	19240	19240	19240	19240	0
340	20231130	125800	114849560	19240	19240	19240	19240	0
341	20231130	125700	114849560	19240	19240	19240	19240	0
342	20231130	125600	114849560	19240	19240	19240	19240	0
343	20231130	125500	114849560	19240	19240	19240	19240	100
344	20231130	125400	112925560	19220	19220	19220	19220	71
345	20231130	125300	111560940	19220	19220	19220	19220	0
346	20231130	125200	111560940	19220	19220	19220	19220	0
347	20231130	125100	111560940	19220	19220	19220	19220	0
348	20231130	125000	111560940	19220	19220	19220	19220	56
349	20231130	124900	110484620	19230	19230	19230	19230	33
350	20231130	124800	109850030	19230	19230	19230	19230	0
351	20231130	124700	109850030	19230	19230	19230	19230	0
352	20231130	124600	109850030	19230	19230	19230	19230	0
353	20231130	124500	109850030	19230	19230	19230	19230	1545
354	20231130	124400	80139680	19230	19230	19230	19230	0
355	20231130	124300	80139680	19230	19230	19230	19230	0
356	20231130	124200	80139680	19230	19240	19240	19230	91
357	20231130	124100	78388850	19240	19240	19240	19240	0
358	20231130	124000	78388850	19240	19240	19240	19240	0
359	20231130	123900	78388850	19240	19240	19240	19240	0
360	20231130	123800	78388850	19240	19240	19240	19240	0
361	20231130	123700	78388850	19240	19240	19240	19240	0
362	20231130	123600	78388850	19240	19240	19240	19240	0
363	20231130	123500	78388850	19240	19240	19240	19240	0
364	20231130	123400	78388850	19240	19240	19240	19240	0
365	20231130	123300	78388850	19240	19240	19240	19240	1
366	20231130	123200	78369610	19260	19260	19260	19260	0
367	20231130	123100	78369610	19260	19260	19260	19260	0
368	20231130	123000	78369610	19260	19260	19260	19260	0
369	20231130	122900	78369610	19260	19260	19260	19260	0
370	20231130	122800	78369610	19260	19260	19260	19260	0
371	20231130	122700	78369610	19260	19260	19260	19260	25
372	20231130	122600	77888110	19260	19260	19260	19260	0
373	20231130	122500	77888110	19260	19260	19260	19260	0
374	20231130	122400	77888110	19260	19260	19260	19260	0
375	20231130	122300	77888110	19260	19260	19260	19260	0
376	20231130	122200	77888110	19260	19260	19260	19260	0
377	20231130	122100	77888110	19260	19260	19260	19260	10
378	20231130	122000	77695510	19240	19250	19250	19240	101
379	20231130	121900	75751270	19250	19250	19250	19250	0
380	20231130	121800	75751270	19250	19250	19250	19250	0
381	20231130	121700	75751270	19250	19250	19250	19250	0
382	20231130	121600	75751270	19250	19250	19250	19250	0
383	20231130	121500	75751270	19250	19250	19250	19250	0
384	20231130	121400	75751270	19250	19250	19250	19250	0
385	20231130	121300	75751270	19250	19250	19250	19250	0
386	20231130	121200	75751270	19250	19250	19250	19250	0
387	20231130	121100	75751270	19250	19250	19250	19250	1
388	20231130	121000	75732020	19230	19230	19230	19230	0
389	20231130	120900	75732020	19230	19230	19230	19230	0
390	20231130	120800	75732020	19230	19230	19230	19230	0
391	20231130	120700	75732020	19230	19230	19230	19230	0
392	20231130	120600	75732020	19230	19230	19230	19230	0
393	20231130	120500	75732020	19230	19230	19230	19230	0
394	20231130	120400	75732020	19230	19230	19230	19230	1
395	20231130	120300	75712790	19230	19230	19230	19230	0
396	20231130	120200	75712790	19230	19230	19230	19230	0
397	20231130	120100	75712790	19230	19240	19240	19230	201
398	20231130	120000	71847260	19250	19250	19250	19250	1
399	20231130	115900	71828010	19250	19250	19250	19250	100
400	20231130	115800	69903010	19270	19270	19270	19270	8
401	20231130	115700	69748850	19270	19270	19270	19270	0
402	20231130	115600	69748850	19270	19270	19270	19270	0
403	20231130	115500	69748850	19270	19270	19270	19270	1
404	20231130	115400	69729580	19270	19270	19270	19270	1
405	20231130	115300	69710310	19270	19270	19270	19270	1
406	20231130	115200	69691040	19270	19270	19270	19270	0
407	20231130	115100	69691040	19270	19270	19270	19270	7
408	20231130	115000	69556150	19270	19270	19270	19270	1
409	20231130	114900	69536880	19270	19270	19270	19270	20
410	20231130	114800	69151480	19270	19270	19270	19270	50
411	20231130	114700	68187980	19270	19270	19270	19270	0
412	20231130	114600	68187980	19270	19270	19270	19270	0
413	20231130	114500	68187980	19270	19270	19270	19270	10
414	20231130	114400	67995280	19270	19280	19280	19270	11
415	20231130	114300	67783300	19270	19270	19270	19270	0
416	20231130	114200	67783300	19270	19270	19270	19270	0
417	20231130	114100	67783300	19270	19270	19270	19270	71
418	20231130	114000	66415130	19270	19270	19270	19270	24
419	20231130	113900	65952650	19280	19280	19280	19280	0
420	20231130	113800	65952650	19280	19280	19280	19280	0
421	20231130	113700	65952650	19280	19280	19280	19280	0
422	20231130	113600	65952650	19280	19280	19280	19280	27
423	20231130	113500	65432090	19300	19300	19300	19300	0
424	20231130	113400	65432090	19300	19300	19300	19300	0
425	20231130	113300	65432090	19300	19300	19300	19300	0
426	20231130	113200	65432090	19300	19300	19300	19300	0
427	20231130	113100	65432090	19300	19300	19300	19300	0
428	20231130	113000	65432090	19300	19300	19300	19300	0
429	20231130	112900	65432090	19300	19300	19300	19300	0
430	20231130	112800	65432090	19300	19300	19300	19300	0
431	20231130	112700	65432090	19300	19300	19300	19300	0
432	20231130	112600	65432090	19300	19300	19300	19300	0
433	20231130	112500	65432090	19300	19300	19300	19300	0
434	20231130	112400	65432090	19300	19300	19300	19300	0
435	20231130	112300	65432090	19300	19300	19300	19300	124
436	20231130	112200	63038890	19310	19310	19310	19310	0
437	20231130	112100	63038890	19310	19310	19310	19310	1
438	20231130	112000	63019580	19320	19320	19320	19320	0
439	20231130	111900	63019580	19320	19320	19320	19320	0
440	20231130	111800	63019580	19320	19320	19320	19320	0
441	20231130	111700	63019580	19320	19320	19320	19320	0
442	20231130	111600	63019580	19320	19320	19320	19320	1
443	20231130	111500	63000260	19320	19320	19320	19320	0
444	20231130	111400	63000260	19320	19320	19320	19320	0
445	20231130	111300	63000260	19320	19320	19320	19320	0
446	20231130	111200	63000260	19320	19250	19320	19250	584
447	20231130	111100	51739310	19240	19240	19240	19240	0
448	20231130	111000	51739310	19240	19240	19240	19240	1
449	20231130	110900	51720070	19230	19230	19230	19230	0
450	20231130	110800	51720070	19230	19230	19230	19230	0
451	20231130	110700	51720070	19230	19230	19230	19230	0
452	20231130	110600	51720070	19230	19230	19230	19230	0
453	20231130	110500	51720070	19230	19230	19230	19230	0
454	20231130	110400	51720070	19230	19230	19230	19230	0
455	20231130	110300	51720070	19230	19230	19230	19230	0
456	20231130	110200	51720070	19230	19230	19230	19230	0
457	20231130	110100	51720070	19230	19230	19230	19230	1
458	20231130	110000	51700840	19240	19240	19240	19240	0
459	20231130	105900	51700840	19240	19240	19240	19240	0
460	20231130	105800	51700840	19240	19240	19240	19240	0
461	20231130	105700	51700840	19240	19240	19240	19240	1
462	20231130	105600	51681600	19240	19240	19240	19240	0
463	20231130	105500	51681600	19240	19240	19240	19240	0
464	20231130	105400	51681600	19240	19240	19240	19240	19
465	20231130	105300	51316040	19240	19240	19240	19240	31
466	20231130	105200	50719600	19230	19230	19230	19230	0
467	20231130	105100	50719600	19230	19230	19230	19230	0
468	20231130	105000	50719600	19230	19230	19230	19230	1
469	20231130	104900	50700370	19230	19230	19230	19230	0
470	20231130	104800	50700370	19230	19230	19230	19230	0
471	20231130	104700	50700370	19230	19230	19230	19230	0
472	20231130	104600	50700370	19230	19230	19230	19230	0
473	20231130	104500	50700370	19230	19230	19230	19230	0
474	20231130	104400	50700370	19230	19230	19230	19230	0
475	20231130	104300	50700370	19230	19230	19230	19230	1
476	20231130	104200	50681140	19220	19220	19220	19220	0
477	20231130	104100	50681140	19220	19220	19220	19220	0
478	20231130	104000	50681140	19220	19220	19220	19220	0
479	20231130	103900	50681140	19220	19220	19220	19220	0
480	20231130	103800	50681140	19220	19220	19220	19220	1
481	20231130	103700	50661920	19220	19220	19220	19220	0
482	20231130	103600	50661920	19220	19220	19220	19220	166
483	20231130	103500	47471400	19250	19250	19250	19250	55
484	20231130	103400	46412650	19250	19250	19250	19250	0
485	20231130	103300	46412650	19250	19260	19260	19250	52
486	20231130	103200	45411150	19250	19250	19250	19250	0
487	20231130	103100	45411150	19250	19250	19250	19250	1
488	20231130	103000	45391900	19260	19260	19260	19260	0
489	20231130	102900	45391900	19260	19260	19260	19260	230
490	20231130	102800	40962100	19250	19250	19250	19250	0
491	20231130	102700	40962100	19250	19250	19250	19250	0
492	20231130	102600	40962100	19250	19250	19250	19250	0
493	20231130	102500	40962100	19250	19250	19250	19250	12
494	20231130	102400	40731100	19250	19250	19250	19250	2
495	20231130	102300	40692600	19250	19250	19250	19250	40
496	20231130	102200	39922600	19250	19250	19250	19250	0
497	20231130	102100	39922600	19250	19250	19250	19250	1
498	20231130	102000	39903350	19250	19250	19250	19250	0
499	20231130	101900	39903350	19250	19250	19250	19250	5
500	20231130	101800	39807100	19250	19250	19250	19250	0
501	20231130	101700	39807100	19250	19250	19250	19250	37
502	20231130	101600	39094850	19250	19250	19250	19250	0
503	20231130	101500	39094850	19250	19250	19250	19250	0
504	20231130	101400	39094850	19250	19250	19250	19250	0
505	20231130	101300	39094850	19250	19210	19250	19210	142
506	20231130	101200	36365550	19210	19210	19210	19210	0
507	20231130	101100	36365550	19210	19210	19210	19210	0
508	20231130	101000	36365550	19210	19210	19210	19210	3
509	20231130	100900	36307920	19220	19220	19220	19220	0
510	20231130	100800	36307920	19220	19220	19220	19220	0
511	20231130	100700	36307920	19220	19220	19220	19220	1
512	20231130	100600	36288700	19220	19220	19220	19220	43
513	20231130	100500	35462240	19230	19230	19230	19230	12
514	20231130	100400	35231480	19230	19230	19230	19230	0
515	20231130	100300	35231480	19230	19230	19230	19230	230
516	20231130	100200	30808580	19220	19220	19220	19220	0
517	20231130	100100	30808580	19220	19220	19220	19220	1
518	20231130	100000	30789360	19220	19230	19230	19220	16
519	20231130	095900	30481830	19250	19250	19250	19250	0
520	20231130	095800	30481830	19250	19250	19250	19250	0
521	20231130	095700	30481830	19250	19250	19250	19250	0
522	20231130	095600	30481830	19250	19250	19250	19250	0
523	20231130	095500	30481830	19250	19230	19250	19220	71
524	20231130	095400	29116870	19230	19250	19250	19230	166
525	20231130	095300	25923720	19240	19240	19240	19240	0
526	20231130	095200	25923720	19240	19240	19240	19240	0
527	20231130	095100	25923720	19240	19240	19240	19240	0
528	20231130	095000	25923720	19240	19240	19240	19240	3
529	20231130	094900	25866000	19240	19240	19240	19240	3
530	20231130	094800	25808280	19250	19250	19250	19250	1
531	20231130	094700	25789030	19240	19240	19240	19240	0
532	20231130	094600	25789030	19240	19240	19240	19240	0
533	20231130	094500	25789030	19240	19240	19240	19240	0
534	20231130	094400	25789030	19240	19240	19240	19240	1
535	20231130	094300	25769790	19230	19240	19240	19230	51
536	20231130	094200	24789040	19240	19240	19240	19240	0
537	20231130	094100	24789040	19240	19240	19240	19240	7
538	20231130	094000	24654360	19240	19250	19250	19240	94
539	20231130	093900	22845790	19250	19260	19260	19250	7
540	20231130	093800	22710980	19260	19260	19260	19260	1
541	20231130	093700	22691720	19260	19260	19260	19260	0
542	20231130	093600	22691720	19260	19260	19260	19260	2
543	20231130	093500	22653200	19260	19260	19260	19260	11
544	20231130	093400	22441340	19240	19240	19240	19240	94
545	20231130	093300	20632780	19230	19230	19230	19230	1
546	20231130	093200	20613550	19230	19230	19230	19230	0
547	20231130	093100	20613550	19230	19230	19230	19230	14
548	20231130	093000	20344330	19220	19220	19220	19220	1
549	20231130	092900	20325110	19230	19230	19230	19230	0
550	20231130	092800	20325110	19230	19230	19230	19230	0
551	20231130	092700	20325110	19230	19230	19230	19230	15
552	20231130	092600	20036660	19210	19210	19210	19210	0
553	20231130	092500	20036660	19210	19210	19210	19210	0
554	20231130	092400	20036660	19210	19210	19210	19210	0
555	20231130	092300	20036660	19210	19210	19210	19210	0
556	20231130	092200	20036660	19210	19200	19210	19200	2
557	20231130	092100	19998250	19190	19190	19190	19190	210
558	20231130	092000	15968350	19230	19160	19230	19160	111
559	20231130	091900	13834930	19230	19230	19230	19230	25
560	20231130	091800	13354180	19270	19270	19270	19270	0
561	20231130	091700	13354180	19270	19270	19270	19270	0
562	20231130	091600	13354180	19270	19270	19270	19270	0
563	20231130	091500	13354180	19270	19270	19270	19270	0
564	20231130	091400	13354180	19270	19270	19270	19270	0
565	20231130	091300	13354180	19270	19270	19270	19270	0
566	20231130	091200	13354180	19270	19270	19270	19270	0
567	20231130	091100	13354180	19270	19270	19270	19270	0
568	20231130	091000	13354180	19270	19270	19270	19270	0
569	20231130	090900	13354180	19270	19270	19270	19270	0
570	20231130	090800	13354180	19270	19270	19270	19270	0
571	20231130	090700	13354180	19270	19270	19270	19270	0
572	20231130	090600	13354180	19270	19280	19280	19270	693
573	20231130	090500	0	19270	19270	19270	19270	0
574	20231130	090400	0	19270	19270	19270	19270	0
575	20231130	090300	0	19270	19270	19270	19270	0
576	20231130	090200	0	19270	19270	19270	19270	0
577	20231130	090100	0	19270	19270	19270	19270	0
578	20231130	090000	0	19270	19270	19270	19270	0