KissMeData/002310/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183600	661526450	40600	40600	40600	40600	2402
3	20231129	183500	661526450	40600	40600	40600	40600	0
4	20231129	183400	661526450	40600	40600	40600	40600	0
5	20231129	183300	661526450	40600	40600	40600	40600	0
6	20231129	183200	661526450	40600	40600	40600	40600	0
7	20231129	183100	661526450	40600	40600	40600	40600	0
8	20231129	183000	661526450	40600	40600	40600	40600	0
9	20231129	182900	661526450	40600	40600	40600	40600	0
10	20231129	182800	661526450	40600	40600	40600	40600	0
11	20231129	182700	661526450	40600	40600	40600	40600	0
12	20231129	182600	661526450	40600	40600	40600	40600	0
13	20231129	182500	661526450	40600	40600	40600	40600	0
14	20231129	182400	661526450	40600	40600	40600	40600	0
15	20231129	182300	661526450	40600	40600	40600	40600	0
16	20231129	182200	661526450	40600	40600	40600	40600	0
17	20231129	182100	661526450	40600	40600	40600	40600	0
18	20231129	182000	661526450	40600	40600	40600	40600	0
19	20231129	181900	661526450	40600	40600	40600	40600	0
20	20231129	181800	661526450	40600	40600	40600	40600	0
21	20231129	181700	661526450	40600	40600	40600	40600	0
22	20231129	181600	661526450	40600	40600	40600	40600	0
23	20231129	181500	661526450	40600	40600	40600	40600	0
24	20231129	181400	661526450	40600	40600	40600	40600	0
25	20231129	181300	661526450	40600	40600	40600	40600	0
26	20231129	181200	661526450	40600	40600	40600	40600	0
27	20231129	181100	661526450	40600	40600	40600	40600	0
28	20231129	181000	661526450	40600	40600	40600	40600	0
29	20231129	180900	661526450	40600	40600	40600	40600	0
30	20231129	180800	661526450	40600	40600	40600	40600	0
31	20231129	180700	661526450	40600	40600	40600	40600	0
32	20231129	180600	661526450	40600	40600	40600	40600	2402
33	20231129	180500	661526450	40600	40600	40600	40600	0
34	20231129	180400	661526450	40600	40600	40600	40600	0
35	20231129	180300	661526450	40600	40600	40600	40600	0
36	20231129	180200	661526450	40600	40600	40600	40600	0
37	20231129	180100	661526450	40600	40600	40600	40600	0
38	20231129	180000	661526450	40600	40600	40600	40600	0
39	20231129	175900	661526450	40600	40600	40600	40600	0
40	20231129	175800	661526450	40600	40600	40600	40600	0
41	20231129	175700	661526450	40600	40600	40600	40600	0
42	20231129	175600	661526450	40600	40600	40600	40600	0
43	20231129	175500	661526450	40600	40600	40600	40600	0
44	20231129	175400	661526450	40600	40600	40600	40600	0
45	20231129	175300	661526450	40600	40600	40600	40600	0
46	20231129	175200	661526450	40600	40600	40600	40600	0
47	20231129	175100	661526450	40600	40600	40600	40600	0
48	20231129	175000	661526450	40600	40600	40600	40600	0
49	20231129	174900	661526450	40600	40600	40600	40600	0
50	20231129	174800	661526450	40600	40600	40600	40600	0
51	20231129	174700	661526450	40600	40600	40600	40600	0
52	20231129	174600	661526450	40600	40600	40600	40600	0
53	20231129	174500	661526450	40600	40600	40600	40600	0
54	20231129	174400	661526450	40600	40600	40600	40600	0
55	20231129	174300	661526450	40600	40600	40600	40600	0
56	20231129	174200	661526450	40600	40600	40600	40600	0
57	20231129	174100	661526450	40600	40600	40600	40600	0
58	20231129	174000	661526450	40600	40600	40600	40600	0
59	20231129	173900	661526450	40600	40600	40600	40600	0
60	20231129	173800	661526450	40600	40600	40600	40600	0
61	20231129	173700	661526450	40600	40600	40600	40600	0
62	20231129	173600	661526450	40600	40600	40600	40600	2402
63	20231129	173500	661526450	40600	40600	40600	40600	0
64	20231129	173400	661526450	40600	40600	40600	40600	0
65	20231129	173300	661526450	40600	40600	40600	40600	0
66	20231129	173200	661526450	40600	40600	40600	40600	0
67	20231129	173100	661526450	40600	40600	40600	40600	0
68	20231129	173000	661526450	40600	40600	40600	40600	0
69	20231129	172900	661526450	40600	40600	40600	40600	0
70	20231129	172800	661526450	40600	40600	40600	40600	0
71	20231129	172700	661526450	40600	40600	40600	40600	0
72	20231129	172600	661526450	40600	40600	40600	40600	0
73	20231129	172500	661526450	40600	40600	40600	40600	0
74	20231129	172400	661526450	40600	40600	40600	40600	0
75	20231129	172300	661526450	40600	40600	40600	40600	0
76	20231129	172200	661526450	40600	40600	40600	40600	0
77	20231129	172100	661526450	40600	40600	40600	40600	0
78	20231129	172000	661526450	40600	40600	40600	40600	0
79	20231129	171900	661526450	40600	40600	40600	40600	0
80	20231129	171800	661526450	40600	40600	40600	40600	0
81	20231129	171700	661526450	40600	40600	40600	40600	0
82	20231129	171600	661526450	40600	40600	40600	40600	0
83	20231129	171500	661526450	40600	40600	40600	40600	0
84	20231129	171400	661526450	40600	40600	40600	40600	0
85	20231129	171300	661526450	40600	40600	40600	40600	0
86	20231129	171200	661526450	40600	40600	40600	40600	0
87	20231129	171100	661526450	40600	40600	40600	40600	0
88	20231129	171000	661526450	40600	40600	40600	40600	0
89	20231129	170900	661526450	40600	40600	40600	40600	0
90	20231129	170800	661526450	40600	40600	40600	40600	0
91	20231129	170700	661526450	40600	40600	40600	40600	0
92	20231129	170600	661526450	40600	40600	40600	40600	2402
93	20231129	170500	661526450	40600	40600	40600	40600	0
94	20231129	170400	661526450	40600	40600	40600	40600	0
95	20231129	170300	661526450	40600	40600	40600	40600	0
96	20231129	170200	661526450	40600	40600	40600	40600	0
97	20231129	170100	661526450	40600	40600	40600	40600	0
98	20231129	170000	661526450	40600	40600	40600	40600	0
99	20231129	165900	661526450	40600	40600	40600	40600	0
100	20231129	165800	661526450	40600	40600	40600	40600	0
101	20231129	165700	661526450	40600	40600	40600	40600	0
102	20231129	165600	661526450	40600	40600	40600	40600	0
103	20231129	165500	661526450	40600	40600	40600	40600	0
104	20231129	165400	661526450	40600	40600	40600	40600	0
105	20231129	165300	661526450	40600	40600	40600	40600	0
106	20231129	165200	661526450	40600	40600	40600	40600	0
107	20231129	165100	661526450	40600	40600	40600	40600	0
108	20231129	165000	661526450	40600	40600	40600	40600	0
109	20231129	164900	661526450	40600	40600	40600	40600	0
110	20231129	164800	661526450	40600	40600	40600	40600	0
111	20231129	164700	661526450	40600	40600	40600	40600	0
112	20231129	164600	661526450	40600	40600	40600	40600	0
113	20231129	164500	661526450	40600	40600	40600	40600	0
114	20231129	164400	661526450	40600	40600	40600	40600	0
115	20231129	164300	661526450	40600	40600	40600	40600	0
116	20231129	164200	661526450	40600	40600	40600	40600	0
117	20231129	164100	661526450	40600	40600	40600	40600	0
118	20231129	164000	661526450	40600	40600	40600	40600	0
119	20231129	163900	661526450	40600	40600	40600	40600	0
120	20231129	163800	661526450	40600	40600	40600	40600	0
121	20231129	163700	661526450	40600	40600	40600	40600	0
122	20231129	163600	661526450	40600	40600	40600	40600	2402
123	20231129	163500	661526450	40600	40600	40600	40600	0
124	20231129	163400	661526450	40600	40600	40600	40600	0
125	20231129	163300	661526450	40600	40600	40600	40600	0
126	20231129	163200	661526450	40600	40600	40600	40600	0
127	20231129	163100	661526450	40600	40600	40600	40600	0
128	20231129	163000	661526450	40600	40600	40600	40600	0
129	20231129	162900	661526450	40600	40600	40600	40600	0
130	20231129	162800	661526450	40600	40600	40600	40600	0
131	20231129	162700	661526450	40600	40600	40600	40600	0
132	20231129	162600	661526450	40600	40600	40600	40600	0
133	20231129	162500	661526450	40600	40600	40600	40600	0
134	20231129	162400	661526450	40600	40600	40600	40600	0
135	20231129	162300	661526450	40600	40600	40600	40600	0
136	20231129	162200	661526450	40600	40600	40600	40600	0
137	20231129	162100	661526450	40600	40600	40600	40600	0
138	20231129	162000	661526450	40600	40600	40600	40600	0
139	20231129	161900	661526450	40600	40600	40600	40600	0
140	20231129	161800	661526450	40600	40600	40600	40600	0
141	20231129	161700	661526450	40600	40600	40600	40600	0
142	20231129	161600	661526450	40600	40600	40600	40600	0
143	20231129	161500	661526450	40600	40600	40600	40600	0
144	20231129	161400	661526450	40600	40600	40600	40600	0
145	20231129	161300	661526450	40600	40600	40600	40600	0
146	20231129	161200	661526450	40600	40600	40600	40600	0
147	20231129	161100	661526450	40600	40600	40600	40600	0
148	20231129	161000	661526450	40600	40600	40600	40600	0
149	20231129	160900	661526450	40600	40600	40600	40600	0
150	20231129	160800	661526450	40600	40600	40600	40600	0
151	20231129	160700	661526450	40600	40600	40600	40600	0
152	20231129	160600	661526450	40600	40600	40600	40600	2402
153	20231129	160500	661526450	40600	40600	40600	40600	0
154	20231129	160400	661526450	40600	40600	40600	40600	0
155	20231129	160300	661526450	40600	40600	40600	40600	0
156	20231129	160200	661526450	40600	40600	40600	40600	0
157	20231129	160100	661526450	40600	40600	40600	40600	0
158	20231129	160000	661526450	40600	40600	40600	40600	0
159	20231129	155900	661526450	40600	40600	40600	40600	0
160	20231129	155800	661526450	40600	40600	40600	40600	0
161	20231129	155700	661526450	40600	40600	40600	40600	0
162	20231129	155600	661526450	40600	40600	40600	40600	0
163	20231129	155500	661526450	40600	40600	40600	40600	0
164	20231129	155400	661526450	40600	40600	40600	40600	0
165	20231129	155300	661526450	40600	40600	40600	40600	0
166	20231129	155200	661526450	40600	40600	40600	40600	0
167	20231129	155100	661526450	40600	40600	40600	40600	0
168	20231129	155000	661526450	40600	40600	40600	40600	0
169	20231129	154900	661526450	40600	40600	40600	40600	0
170	20231129	154800	661526450	40600	40600	40600	40600	0
171	20231129	154700	661526450	40600	40600	40600	40600	0
172	20231129	154600	661526450	40600	40600	40600	40600	0
173	20231129	154500	661526450	40600	40600	40600	40600	0
174	20231129	154400	661526450	40600	40600	40600	40600	0
175	20231129	154300	661526450	40600	40600	40600	40600	0
176	20231129	154200	661526450	40600	40600	40600	40600	0
177	20231129	154100	661526450	40600	40600	40600	40600	0
178	20231129	154000	661526450	40600	40600	40600	40600	0
179	20231129	153900	661526450	40600	40600	40600	40600	0
180	20231129	153800	661526450	40600	40600	40600	40600	0
181	20231129	153700	661526450	40600	40600	40600	40600	0
182	20231129	153600	661526450	40600	40600	40600	40600	2402
183	20231129	153500	661526450	40600	40600	40600	40600	0
184	20231129	153400	661526450	40600	40600	40600	40600	0
185	20231129	153300	661526450	40600	40600	40600	40600	0
186	20231129	153200	661526450	40600	40600	40600	40600	0
187	20231129	153100	661526450	40600	40600	40600	40600	0
188	20231129	153000	661526450	40600	40600	40600	40600	2402
189	20231129	152900	564005250	40500	40500	40500	40500	0
190	20231129	152800	564005250	40500	40500	40500	40500	0
191	20231129	152700	564005250	40500	40500	40500	40500	0
192	20231129	152600	564005250	40500	40500	40500	40500	0
193	20231129	152500	564005250	40500	40500	40500	40500	0
194	20231129	152400	564005250	40500	40500	40500	40500	0
195	20231129	152300	564005250	40500	40500	40500	40500	0
196	20231129	152200	564005250	40500	40500	40500	40500	0
197	20231129	152100	564005250	40500	40500	40500	40500	0
198	20231129	152000	564005250	40500	40500	40500	40500	0
199	20231129	151900	564005250	40500	40450	40500	40400	109
200	20231129	151800	559596550	40400	40450	40450	40400	126
201	20231129	151700	554499900	40450	40450	40450	40450	16
202	20231129	151600	553852700	40450	40500	40500	40450	23
203	20231129	151500	552922250	40450	40450	40450	40450	10
204	20231129	151400	552517750	40450	40450	40450	40450	10
205	20231129	151300	552113250	40450	40450	40450	40450	0
206	20231129	151200	552113250	40450	40450	40450	40450	12
207	20231129	151100	551627850	40450	40500	40500	40450	11
208	20231129	151000	551182850	40500	40450	40500	40450	30
209	20231129	150900	549968350	40500	40500	40500	40500	20
210	20231129	150800	549158350	40450	40450	40450	40450	18
211	20231129	150700	548430250	40450	40450	40450	40450	60
212	20231129	150600	546003250	40500	40450	40500	40450	71
213	20231129	150500	543130300	40450	40450	40450	40450	2
214	20231129	150400	543049400	40450	40500	40500	40450	18
215	20231129	150300	542320900	40500	40500	40500	40500	0
216	20231129	150200	542320900	40500	40500	40500	40500	16
217	20231129	150100	541672900	40500	40500	40500	40500	16
218	20231129	150000	541024900	40500	40550	40550	40500	27
219	20231129	145900	539930200	40500	40500	40500	40500	149
220	20231129	145800	533895700	40450	40400	40500	40400	46
221	20231129	145700	532034850	40400	40400	40400	40400	0
222	20231129	145600	532034850	40400	40450	40450	40400	76
223	20231129	145500	528961950	40450	40450	40450	40450	43
224	20231129	145400	527222600	40500	40450	40500	40450	25
225	20231129	145300	526210650	40450	40500	40500	40450	711
226	20231129	145200	497422850	40500	40600	40600	40500	34
227	20231129	145100	496043750	40600	40600	40600	40600	11
228	20231129	145000	495597150	40600	40600	40600	40550	25
229	20231129	144900	494582650	40600	40550	40600	40550	6
230	20231129	144800	494339100	40600	40650	40650	40600	20
231	20231129	144700	493526800	40650	40650	40650	40600	25
232	20231129	144600	492511300	40650	40650	40650	40650	2
233	20231129	144500	492430000	40700	40600	40700	40600	174
234	20231129	144400	485356850	40650	40600	40650	40500	124
235	20231129	144300	480323350	40600	40550	40600	40550	18
236	20231129	144200	479592700	40650	40500	40650	40500	37
237	20231129	144100	478091550	40500	40550	40550	40500	6
238	20231129	144000	477848300	40550	40600	40600	40500	19
239	20231129	143900	477077350	40600	40550	40600	40500	271
240	20231129	143800	466087800	40550	40650	40650	40550	818
241	20231129	143700	432879300	40700	40700	40700	40650	21
242	20231129	143600	432025250	40650	40650	40700	40650	19
243	20231129	143500	431252650	40650	40650	40650	40600	24
244	20231129	143400	430277550	40650	40650	40650	40600	40
245	20231129	143300	428652350	40600	40650	40650	40600	25
246	20231129	143200	427636600	40650	40700	40700	40650	8
247	20231129	143100	427311200	40650	40600	40650	40600	43
248	20231129	143000	425563750	40650	40600	40650	40600	8
249	20231129	142900	425238750	40650	40700	40700	40650	34
250	20231129	142800	423855850	40650	40650	40700	40600	77
251	20231129	142700	420728050	40650	40650	40650	40650	13
252	20231129	142600	420199600	40650	40650	40650	40600	51
253	20231129	142500	418127550	40600	40600	40650	40600	31
254	20231129	142400	416868800	40650	40650	40650	40600	24
255	20231129	142300	415893700	40600	40600	40600	40600	15
256	20231129	142200	415284700	40600	40600	40600	40600	24
257	20231129	142100	414310300	40650	40600	40650	40600	15
258	20231129	142000	413701100	40600	40600	40600	40600	19
259	20231129	141900	412929700	40650	40600	40650	40600	16
260	20231129	141800	412279950	40650	40600	40650	40600	17
261	20231129	141700	411589550	40600	40650	40650	40600	28
262	20231129	141600	410451750	40600	40650	40650	40600	12
263	20231129	141500	409964450	40600	40650	40700	40600	71
264	20231129	141400	407080700	40700	40700	40700	40700	10
265	20231129	141300	406673700	40650	40650	40700	40650	17
266	20231129	141200	405982500	40700	40650	40700	40600	26
267	20231129	141100	404926000	40650	40600	40650	40600	17
268	20231129	141000	404235450	40650	40600	40650	40600	16
269	20231129	140900	403585550	40650	40650	40650	40650	12
270	20231129	140800	403097750	40600	40600	40600	40550	22
271	20231129	140700	402204700	40600	40650	40650	40600	23
272	20231129	140600	401270400	40600	40600	40600	40600	21
273	20231129	140500	400417800	40600	40600	40700	40600	19
274	20231129	140400	399646000	40600	40600	40600	40550	32
275	20231129	140300	398347300	40600	40550	40600	40550	14
276	20231129	140200	397779400	40700	40550	40700	40550	4
277	20231129	140100	397616900	40550	40600	40600	40550	30
278	20231129	140000	396399700	40600	40600	40600	40550	25
279	20231129	135900	395385200	40600	40600	40600	40600	15
280	20231129	135800	394776200	40550	40600	40600	40550	25
281	20231129	135700	393761700	40600	40600	40600	40550	22
282	20231129	135600	392869000	40600	40600	40600	40550	63
283	20231129	135500	390313550	40600	40600	40600	40600	15
284	20231129	135400	389704550	40550	40600	40600	40550	23
285	20231129	135300	388771250	40600	40650	40650	40600	20
286	20231129	135200	387959050	40600	40600	40600	40600	166
287	20231129	135100	381219450	40700	40650	40700	40650	17
288	20231129	135000	380528100	40700	40600	40700	40600	25
289	20231129	134900	379511850	40600	40650	40650	40600	18
290	20231129	134800	378780350	40650	40650	40650	40600	24
291	20231129	134700	377805250	40600	40600	40600	40600	14
292	20231129	134600	377236850	40600	40650	40650	40600	11
293	20231129	134500	376789900	40600	40600	40600	40600	28
294	20231129	134400	375653100	40600	40600	40600	40600	2
295	20231129	134300	375571900	40650	40600	40650	40600	23
296	20231129	134200	374637400	40600	40650	40650	40600	29
297	20231129	134100	373458600	40650	40650	40650	40600	21
298	20231129	134000	372605450	40600	40600	40600	40600	10
299	20231129	133900	372199450	40650	40650	40650	40650	24
300	20231129	133800	371223850	40600	40650	40650	40600	28
301	20231129	133700	370086450	40650	40650	40650	40600	27
302	20231129	133600	368989450	40600	40600	40600	40600	12
303	20231129	133500	368502250	40650	40600	40650	40600	14
304	20231129	133400	367933650	40600	40650	40650	40600	30
305	20231129	133300	366714500	40600	40600	40650	40600	28
306	20231129	133200	365576850	40650	40650	40650	40600	20
307	20231129	133100	364764350	40650	40650	40650	40650	24
308	20231129	133000	363788750	40600	40600	40600	40550	27
309	20231129	132900	362692650	40600	40650	40650	40550	22
310	20231129	132800	361799350	40650	40600	40650	40600	14
311	20231129	132700	361230750	40600	40650	40650	40600	10
312	20231129	132600	360824300	40600	40600	40650	40600	36
313	20231129	132500	359362050	40600	40650	40650	40600	11
314	20231129	132400	358915350	40600	40600	40600	40600	13
315	20231129	132300	358387550	40650	40600	40650	40600	21
316	20231129	132200	357534700	40600	40550	40600	40550	20
317	20231129	132100	356723250	40600	40650	40650	40600	18
318	20231129	132000	355991900	40650	40600	40650	40550	61
319	20231129	131900	353516950	40600	40650	40650	40600	19
320	20231129	131800	352744800	40650	40650	40650	40600	22
321	20231129	131700	351851000	40600	40550	40600	40550	27
322	20231129	131600	350755300	40600	40600	40600	40600	6
323	20231129	131500	350511700	40650	40600	40650	40600	33
324	20231129	131400	349171650	40650	40600	40650	40600	8
325	20231129	131300	348846650	40600	40650	40650	40600	16
326	20231129	131200	348196950	40600	40600	40650	40600	28
327	20231129	131100	347059900	40600	40600	40600	40600	10
328	20231129	131000	346653900	40650	40650	40650	40650	15
329	20231129	130900	346044150	40600	40600	40600	40600	21
330	20231129	130800	345191550	40650	40600	40650	40600	15
331	20231129	130700	344582450	40650	40600	40650	40600	18
332	20231129	130600	343851550	40600	40650	40650	40600	21
333	20231129	130500	342998750	40600	40650	40650	40600	20
334	20231129	130400	342186250	40650	40600	40650	40600	18
335	20231129	130300	341455350	40650	40650	40650	40650	15
336	20231129	130200	340845600	40600	40650	40650	40600	7
337	20231129	130100	340561200	40600	40600	40650	40600	76
338	20231129	130000	337474700	40650	40600	40650	40600	6
339	20231129	125900	337230950	40600	40650	40650	40600	19
340	20231129	125800	336459300	40600	40600	40650	40600	39
341	20231129	125700	334875750	40600	40650	40650	40600	8
342	20231129	125600	334550750	40700	40600	40700	40600	30
343	20231129	125500	333331050	40600	40600	40600	40550	18
344	20231129	125400	332600750	40600	40650	40650	40550	6
345	20231129	125300	332357050	40600	40600	40600	40600	22
346	20231129	125200	331463850	40600	40600	40600	40600	18
347	20231129	125100	330733050	40650	40600	40650	40600	17
348	20231129	125000	330042650	40600	40650	40650	40600	112
349	20231129	124900	325492800	40550	40600	40650	40550	90
350	20231129	124800	321837300	40650	40600	40650	40600	16
351	20231129	124700	321187550	40600	40600	40600	40600	17
352	20231129	124600	320497350	40550	40600	40600	40550	7
353	20231129	124500	320213200	40650	40600	40650	40600	166
354	20231129	124400	313468850	40600	40650	40650	40600	8
355	20231129	124300	313143850	40600	40650	40650	40600	26
356	20231129	124200	312088000	40600	40600	40650	40600	52
357	20231129	124100	309976150	40650	40600	40650	40600	15
358	20231129	124000	309366950	40700	40700	40700	40550	117
359	20231129	123900	304615800	40650	40600	40650	40600	136
360	20231129	123800	299088200	40600	40600	40600	40550	15
361	20231129	123700	298479700	40600	40600	40650	40600	20
362	20231129	123600	297667550	40550	40600	40600	40550	16
363	20231129	123500	297018500	40600	40600	40650	40600	18
364	20231129	123400	296287450	40600	40550	40600	40550	31
365	20231129	123300	295029600	40600	40650	40650	40600	24
366	20231129	123200	294054250	40600	40650	40650	40600	15
367	20231129	123100	293445000	40650	40650	40650	40600	20
368	20231129	123000	292632650	40650	40600	40650	40600	14
369	20231129	122900	292064050	40650	40650	40650	40650	175
370	20231129	122800	284950300	40600	40650	40650	40600	128
371	20231129	122700	279752550	40650	40600	40650	40600	13
372	20231129	122600	279224600	40650	40600	40650	40600	45
373	20231129	122500	277395850	40600	40650	40650	40600	67
374	20231129	122400	274672450	40700	40750	40750	40700	22
375	20231129	122300	273776250	40700	40750	40750	40700	19
376	20231129	122200	273002650	40700	40750	40750	40700	17
377	20231129	122100	272310550	40700	40700	40750	40700	18
378	20231129	122000	271577700	40750	40750	40750	40750	2
379	20231129	121900	271496200	40700	40650	40700	40650	33
380	20231129	121800	270154400	40650	40700	40700	40650	19
381	20231129	121700	269381400	40700	40650	40700	40650	22
382	20231129	121600	268486800	40700	40700	40700	40700	6
383	20231129	121500	268242600	40650	40700	40700	40650	35
384	20231129	121400	266818900	40700	40650	40700	40650	16
385	20231129	121300	266168200	40650	40650	40650	40650	3
386	20231129	121200	266046250	40650	40650	40700	40650	33
387	20231129	121100	264704150	40650	40650	40650	40650	6
388	20231129	121000	264460250	40700	40700	40700	40700	21
389	20231129	120900	263605550	40650	40700	40700	40650	39
390	20231129	120800	262018750	40700	40800	40800	40700	80
391	20231129	120700	258762250	40750	40800	40800	40750	22
392	20231129	120600	257865550	40750	40750	40750	40750	15
393	20231129	120500	257254300	40800	40700	40800	40700	22
394	20231129	120400	256358250	40750	40700	40750	40700	19
395	20231129	120300	255584650	40750	40750	40750	40700	24
396	20231129	120200	254607400	40750	40700	40750	40700	5
397	20231129	120100	254403850	40750	40650	40750	40650	23
398	20231129	120000	253468500	40600	40700	40700	40600	18
399	20231129	115900	252737500	40700	40650	40700	40650	146
400	20231129	115800	246795800	40700	40700	40700	40700	24
401	20231129	115700	245819000	40650	40700	40700	40650	39
402	20231129	115600	244233550	40700	40700	40700	40650	37
403	20231129	115500	242728800	40650	40650	40700	40650	18
404	20231129	115400	241996900	40700	40700	40700	40650	11
405	20231129	115300	241549350	40650	40700	40700	40650	14
406	20231129	115200	240980050	40650	40650	40650	40650	17
407	20231129	115100	240289000	40650	40700	40700	40650	22
408	20231129	115000	239394200	40700	40650	40700	40650	18
409	20231129	114900	238661850	40650	40700	40700	40650	31
410	20231129	114800	237400400	40650	40700	40700	40650	16
411	20231129	114700	236749750	40700	40700	40700	40650	68
412	20231129	114600	233982800	40650	40650	40650	40650	10
413	20231129	114500	233576300	40700	40650	40700	40650	30
414	20231129	114400	232356100	40650	40650	40700	40650	18
415	20231129	114300	231624100	40650	40650	40650	40650	6
416	20231129	114200	231380200	40650	40650	40700	40650	37
417	20231129	114100	229875950	40650	40700	40700	40650	5
418	20231129	114000	229672600	40700	40700	40700	40650	16
419	20231129	113900	229021900	40650	40650	40650	40650	23
420	20231129	113800	228086950	40700	40650	40700	40650	18
421	20231129	113700	227354500	40650	40650	40700	40650	33
422	20231129	113600	226012850	40650	40650	40650	40650	13
423	20231129	113500	225484400	40700	40650	40700	40650	19
424	20231129	113400	224711950	40600	40600	40600	40600	15
425	20231129	113300	224102950	40600	40650	40650	40600	19
426	20231129	113200	223330850	40650	40700	40700	40600	11
427	20231129	113100	222883500	40650	40600	40650	40600	29
428	20231129	113000	221705450	40650	40650	40650	40650	8
429	20231129	112900	221380250	40600	40650	40650	40600	19
430	20231129	112800	220608600	40600	40650	40650	40600	31
431	20231129	112700	219349300	40650	40650	40650	40650	6
432	20231129	112600	219105400	40600	40600	40650	40600	39
433	20231129	112500	217521550	40650	40650	40650	40650	3
434	20231129	112400	217399600	40600	40600	40600	40600	16
435	20231129	112300	216750000	40650	40600	40650	40600	25
436	20231129	112200	215734650	40650	40600	40650	40600	20
437	20231129	112100	214921900	40600	40650	40650	40600	21
438	20231129	112000	214068500	40650	40650	40650	40600	26
439	20231129	111900	213012100	40650	40600	40650	40600	49
440	20231129	111800	211020550	40600	40650	40650	40600	20
441	20231129	111700	210207750	40650	40600	40650	40600	63
442	20231129	111600	207647300	40650	40600	40650	40600	35
443	20231129	111500	206226100	40650	40650	40650	40650	30
444	20231129	111400	205006600	40600	40800	40800	40600	231
445	20231129	111300	195615650	40750	40800	40800	40750	21
446	20231129	111200	194759500	40800	40800	40800	40750	29
447	20231129	111100	193576900	40800	40800	40800	40800	4
448	20231129	111000	193413700	40750	40800	40800	40750	37
449	20231129	110900	191904750	40800	40750	40800	40750	33
450	20231129	110800	190558650	40800	40800	40800	40800	21
451	20231129	110700	189701850	40850	40800	40850	40800	305
452	20231129	110600	177255800	40700	40750	40800	40700	25
453	20231129	110500	176237050	40800	40800	40800	40750	41
454	20231129	110400	174564750	40750	40750	40750	40750	22
455	20231129	110300	173668250	40800	40800	40800	40800	12
456	20231129	110200	173178650	40800	40750	40800	40750	67
457	20231129	110100	170448100	40750	40700	40750	40700	42
458	20231129	110000	168737850	40700	40700	40700	40700	54
459	20231129	105900	166540050	40700	40800	40800	40700	22
460	20231129	105800	165643700	40750	40800	40800	40750	42
461	20231129	105700	163931350	40750	40800	40800	40750	13
462	20231129	105600	163401450	40800	40700	40800	40700	36
463	20231129	105500	161934850	40750	40750	40750	40750	6
464	20231129	105400	161690350	40750	40750	40800	40750	29
465	20231129	105300	160507950	40800	40800	40800	40750	19
466	20231129	105200	159733300	40750	40750	40750	40750	10
467	20231129	105100	159325800	40800	40750	40800	40750	17
468	20231129	105000	158632900	40700	40700	40750	40700	45
469	20231129	104900	156801300	40700	40700	40700	40700	32
470	20231129	104800	155498900	40750	40750	40750	40750	12
471	20231129	104700	155009900	40750	40750	40750	40750	14
472	20231129	104600	154439400	40750	40750	40750	40750	7
473	20231129	104500	154154150	40700	40700	40700	40700	32
474	20231129	104400	152851750	40650	40700	40700	40650	21
475	20231129	104300	151997250	40700	40700	40700	40700	8
476	20231129	104200	151671650	40650	40800	40800	40650	175
477	20231129	104100	144543050	40800	40800	40800	40800	16
478	20231129	104000	143890250	40800	40800	40800	40800	13
479	20231129	103900	143359850	40800	40800	40800	40800	23
480	20231129	103800	142421450	40800	40800	40800	40800	18
481	20231129	103700	141687050	40800	40800	40800	40800	43
482	20231129	103600	139932650	40800	40800	40800	40750	43
483	20231129	103500	138178600	40800	40800	40800	40800	14
484	20231129	103400	137607400	40800	40800	40800	40750	26
485	20231129	103300	136546650	40750	40800	40800	40750	38
486	20231129	103200	134996550	40800	40800	40800	40800	12
487	20231129	103100	134506950	40750	40800	40800	40750	32
488	20231129	103000	133201650	40800	40800	40800	40800	9
489	20231129	102900	132834450	40800	40800	40800	40800	21
490	20231129	102800	131977650	40750	40800	40800	40750	35
491	20231129	102700	130549950	40800	40800	40800	40800	16
492	20231129	102600	129897150	40750	40800	40800	40750	34
493	20231129	102500	128510250	40800	40800	40800	40800	9
494	20231129	102400	128143050	40750	40800	40800	40750	17
495	20231129	102300	127449550	40800	40800	40800	40800	20
496	20231129	102200	126633550	40800	40800	40800	40800	20
497	20231129	102100	125817550	40800	40800	40800	40800	16
498	20231129	102000	125164750	40800	40800	40800	40800	33
499	20231129	101900	123818350	40800	40800	40800	40800	14
500	20231129	101800	123247150	40800	40800	40800	40750	26
501	20231129	101700	122186400	40800	40800	40800	40800	13
502	20231129	101600	121656000	40800	40750	40800	40750	9
503	20231129	101500	121288850	40800	40800	40800	40800	33
504	20231129	101400	119942450	40800	40800	40800	40750	42
505	20231129	101300	118230350	40800	40800	40800	40750	17
506	20231129	101200	117536850	40800	40800	40800	40800	28
507	20231129	101100	116394450	40800	40800	40800	40800	9
508	20231129	101000	116027250	40800	40800	40800	40800	14
509	20231129	100900	115456050	40800	40800	40800	40800	93
510	20231129	100800	111661650	40800	40800	40800	40800	40
511	20231129	100700	110029650	40800	40800	40800	40800	18
512	20231129	100600	109295250	40800	40750	40800	40750	32
513	20231129	100500	107990600	40800	40800	40800	40800	30
514	20231129	100400	106766600	40800	40800	40800	40800	23
515	20231129	100300	105828200	40750	40750	40750	40750	1
516	20231129	100200	105787450	40750	40750	40750	40750	25
517	20231129	100100	104768700	40800	40800	40800	40800	46
518	20231129	100000	102891900	40800	40800	40800	40800	11
519	20231129	095900	102443100	40750	40800	40800	40750	25
520	20231129	095800	101424150	40800	40800	40800	40800	33
521	20231129	095700	100077750	40800	40750	40800	40750	7
522	20231129	095600	99792200	40750	40750	40800	40750	81
523	20231129	095500	96490700	40800	40800	40800	40800	16
524	20231129	095400	95837900	40800	40800	40800	40800	10
525	20231129	095300	95429900	40800	40800	40800	40800	28
526	20231129	095200	94287500	40800	40800	40800	40800	10
527	20231129	095100	93879500	40800	40800	40800	40800	19
528	20231129	095000	93104300	40800	40800	40800	40800	32
529	20231129	094900	91798700	40800	40800	40800	40800	5
530	20231129	094800	91594700	40800	40800	40800	40800	40
531	20231129	094700	89962700	40800	40800	40800	40800	9
532	20231129	094600	89595500	40800	40800	40800	40800	17
533	20231129	094500	88901900	40800	40800	40800	40800	33
534	20231129	094400	87555500	40750	40750	40750	40750	7
535	20231129	094300	87270250	40750	40800	40800	40750	24
536	20231129	094200	86291950	40750	40750	40750	40750	21
537	20231129	094100	85436200	40750	40750	40750	40750	19
538	20231129	094000	84661950	40750	40750	40750	40750	7
539	20231129	093900	84376700	40750	40700	40750	40700	22
540	20231129	093800	83480450	40700	40800	40800	40700	16
541	20231129	093700	82828150	40800	40750	40800	40750	39
542	20231129	093600	81238050	40700	40700	40700	40700	21
543	20231129	093500	80383350	40700	40700	40700	40700	31
544	20231129	093400	79121650	40650	40650	40650	40650	27
545	20231129	093300	78024100	40650	40650	40650	40650	26
546	20231129	093200	76967200	40600	40650	40650	40550	78
547	20231129	093100	73800800	40600	40600	40600	40600	17
548	20231129	093000	73110600	40600	40600	40600	40600	17
549	20231129	092900	72420400	40600	40550	40600	40550	3
550	20231129	092800	72298700	40550	40450	40550	40450	212
551	20231129	092700	63720550	40450	40450	40450	40450	67
552	20231129	092600	61010400	40450	40550	40550	40450	50
553	20231129	092500	58986450	40450	40600	40600	40450	26
554	20231129	092400	57932100	40600	40650	40650	40600	104
555	20231129	092300	53709350	40650	40650	40650	40650	22
556	20231129	092200	52815050	40700	40700	40700	40700	10
557	20231129	092100	52408050	40700	40700	40700	40700	8
558	20231129	092000	52082450	40700	40700	40700	40700	13
559	20231129	091900	51553350	40650	40650	40650	40650	11
560	20231129	091800	51106200	40650	40700	40700	40650	21
561	20231129	091700	50251700	40700	40700	40700	40700	9
562	20231129	091600	49885400	40700	40650	40700	40650	4
563	20231129	091500	49722650	40650	40600	40650	40600	17
564	20231129	091400	49031700	40600	40650	40650	40600	109
565	20231129	091300	44600900	40650	40650	40650	40650	8
566	20231129	091200	44275700	40650	40650	40650	40650	6
567	20231129	091100	44031800	40650	40550	40650	40550	29
568	20231129	091000	42853650	40650	40750	40750	40500	862
569	20231129	090900	7861900	40750	40700	40800	40700	34
570	20231129	090800	6475900	40700	40700	40700	40700	6
571	20231129	090700	6231700	40700	40650	40800	40650	27
572	20231129	090600	5131850	40650	40650	40650	40650	27
573	20231129	090500	4034300	40550	40750	40750	40550	5
574	20231129	090400	3830750	40750	40750	40750	40750	2
575	20231129	090300	3749250	40750	40750	40750	40750	4
576	20231129	090200	3586250	40750	40750	40750	40750	4
577	20231129	090100	3423250	40750	40750	40750	40750	8
578	20231129	090000	3097250	40750	40800	40800	40750	76