KissMeData/002310/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183600	581590100	40850	40850	40850	40850	1137
3	20231130	183500	581590100	40850	40850	40850	40850	0
4	20231130	183400	581590100	40850	40850	40850	40850	0
5	20231130	183300	581590100	40850	40850	40850	40850	0
6	20231130	183200	581590100	40850	40850	40850	40850	0
7	20231130	183100	581590100	40850	40850	40850	40850	0
8	20231130	183000	581590100	40850	40850	40850	40850	0
9	20231130	182900	581590100	40850	40850	40850	40850	0
10	20231130	182800	581590100	40850	40850	40850	40850	0
11	20231130	182700	581590100	40850	40850	40850	40850	0
12	20231130	182600	581590100	40850	40850	40850	40850	0
13	20231130	182500	581590100	40850	40850	40850	40850	0
14	20231130	182400	581590100	40850	40850	40850	40850	0
15	20231130	182300	581590100	40850	40850	40850	40850	0
16	20231130	182200	581590100	40850	40850	40850	40850	0
17	20231130	182100	581590100	40850	40850	40850	40850	0
18	20231130	182000	581590100	40850	40850	40850	40850	0
19	20231130	181900	581590100	40850	40850	40850	40850	0
20	20231130	181800	581590100	40850	40850	40850	40850	0
21	20231130	181700	581590100	40850	40850	40850	40850	0
22	20231130	181600	581590100	40850	40850	40850	40850	0
23	20231130	181500	581590100	40850	40850	40850	40850	0
24	20231130	181400	581590100	40850	40850	40850	40850	0
25	20231130	181300	581590100	40850	40850	40850	40850	0
26	20231130	181200	581590100	40850	40850	40850	40850	0
27	20231130	181100	581590100	40850	40850	40850	40850	0
28	20231130	181000	581590100	40850	40850	40850	40850	0
29	20231130	180900	581590100	40850	40850	40850	40850	0
30	20231130	180800	581590100	40850	40850	40850	40850	0
31	20231130	180700	581590100	40850	40850	40850	40850	0
32	20231130	180600	581590100	40850	40850	40850	40850	1137
33	20231130	180500	581590100	40850	40850	40850	40850	0
34	20231130	180400	581590100	40850	40850	40850	40850	0
35	20231130	180300	581590100	40850	40850	40850	40850	0
36	20231130	180200	581590100	40850	40850	40850	40850	0
37	20231130	180100	581590100	40850	40850	40850	40850	0
38	20231130	180000	581590100	40850	40850	40850	40850	0
39	20231130	175900	581590100	40850	40850	40850	40850	0
40	20231130	175800	581590100	40850	40850	40850	40850	0
41	20231130	175700	581590100	40850	40850	40850	40850	0
42	20231130	175600	581590100	40850	40850	40850	40850	0
43	20231130	175500	581590100	40850	40850	40850	40850	0
44	20231130	175400	581590100	40850	40850	40850	40850	0
45	20231130	175300	581590100	40850	40850	40850	40850	0
46	20231130	175200	581590100	40850	40850	40850	40850	0
47	20231130	175100	581590100	40850	40850	40850	40850	0
48	20231130	175000	581590100	40850	40850	40850	40850	0
49	20231130	174900	581590100	40850	40850	40850	40850	0
50	20231130	174800	581590100	40850	40850	40850	40850	0
51	20231130	174700	581590100	40850	40850	40850	40850	0
52	20231130	174600	581590100	40850	40850	40850	40850	0
53	20231130	174500	581590100	40850	40850	40850	40850	0
54	20231130	174400	581590100	40850	40850	40850	40850	0
55	20231130	174300	581590100	40850	40850	40850	40850	0
56	20231130	174200	581590100	40850	40850	40850	40850	0
57	20231130	174100	581590100	40850	40850	40850	40850	0
58	20231130	174000	581590100	40850	40850	40850	40850	0
59	20231130	173900	581590100	40850	40850	40850	40850	0
60	20231130	173800	581590100	40850	40850	40850	40850	0
61	20231130	173700	581590100	40850	40850	40850	40850	0
62	20231130	173600	581590100	40850	40850	40850	40850	1137
63	20231130	173500	581590100	40850	40850	40850	40850	0
64	20231130	173400	581590100	40850	40850	40850	40850	0
65	20231130	173300	581590100	40850	40850	40850	40850	0
66	20231130	173200	581590100	40850	40850	40850	40850	0
67	20231130	173100	581590100	40850	40850	40850	40850	0
68	20231130	173000	581590100	40850	40850	40850	40850	0
69	20231130	172900	581590100	40850	40850	40850	40850	0
70	20231130	172800	581590100	40850	40850	40850	40850	0
71	20231130	172700	581590100	40850	40850	40850	40850	0
72	20231130	172600	581590100	40850	40850	40850	40850	0
73	20231130	172500	581590100	40850	40850	40850	40850	0
74	20231130	172400	581590100	40850	40850	40850	40850	0
75	20231130	172300	581590100	40850	40850	40850	40850	0
76	20231130	172200	581590100	40850	40850	40850	40850	0
77	20231130	172100	581590100	40850	40850	40850	40850	0
78	20231130	172000	581590100	40850	40850	40850	40850	0
79	20231130	171900	581590100	40850	40850	40850	40850	0
80	20231130	171800	581590100	40850	40850	40850	40850	0
81	20231130	171700	581590100	40850	40850	40850	40850	0
82	20231130	171600	581590100	40850	40850	40850	40850	0
83	20231130	171500	581590100	40850	40850	40850	40850	0
84	20231130	171400	581590100	40850	40850	40850	40850	0
85	20231130	171300	581590100	40850	40850	40850	40850	0
86	20231130	171200	581590100	40850	40850	40850	40850	0
87	20231130	171100	581590100	40850	40850	40850	40850	0
88	20231130	171000	581590100	40850	40850	40850	40850	0
89	20231130	170900	581590100	40850	40850	40850	40850	0
90	20231130	170800	581590100	40850	40850	40850	40850	0
91	20231130	170700	581590100	40850	40850	40850	40850	0
92	20231130	170600	581590100	40850	40850	40850	40850	1137
93	20231130	170500	581590100	40850	40850	40850	40850	0
94	20231130	170400	581590100	40850	40850	40850	40850	0
95	20231130	170300	581590100	40850	40850	40850	40850	0
96	20231130	170200	581590100	40850	40850	40850	40850	0
97	20231130	170100	581590100	40850	40850	40850	40850	0
98	20231130	170000	581590100	40850	40850	40850	40850	0
99	20231130	165900	581590100	40850	40850	40850	40850	0
100	20231130	165800	581590100	40850	40850	40850	40850	0
101	20231130	165700	581590100	40850	40850	40850	40850	0
102	20231130	165600	581590100	40850	40850	40850	40850	0
103	20231130	165500	581590100	40850	40850	40850	40850	0
104	20231130	165400	581590100	40850	40850	40850	40850	0
105	20231130	165300	581590100	40850	40850	40850	40850	0
106	20231130	165200	581590100	40850	40850	40850	40850	0
107	20231130	165100	581590100	40850	40850	40850	40850	0
108	20231130	165000	581590100	40850	40850	40850	40850	0
109	20231130	164900	581590100	40850	40850	40850	40850	0
110	20231130	164800	581590100	40850	40850	40850	40850	0
111	20231130	164700	581590100	40850	40850	40850	40850	0
112	20231130	164600	581590100	40850	40850	40850	40850	0
113	20231130	164500	581590100	40850	40850	40850	40850	0
114	20231130	164400	581590100	40850	40850	40850	40850	0
115	20231130	164300	581590100	40850	40850	40850	40850	0
116	20231130	164200	581590100	40850	40850	40850	40850	0
117	20231130	164100	581590100	40850	40850	40850	40850	0
118	20231130	164000	581590100	40850	40850	40850	40850	0
119	20231130	163900	581590100	40850	40850	40850	40850	0
120	20231130	163800	581590100	40850	40850	40850	40850	0
121	20231130	163700	581590100	40850	40850	40850	40850	0
122	20231130	163600	581590100	40850	40850	40850	40850	1137
123	20231130	163500	581590100	40850	40850	40850	40850	0
124	20231130	163400	581590100	40850	40850	40850	40850	0
125	20231130	163300	581590100	40850	40850	40850	40850	0
126	20231130	163200	581590100	40850	40850	40850	40850	0
127	20231130	163100	581590100	40850	40850	40850	40850	0
128	20231130	163000	581590100	40850	40850	40850	40850	0
129	20231130	162900	581590100	40850	40850	40850	40850	0
130	20231130	162800	581590100	40850	40850	40850	40850	0
131	20231130	162700	581590100	40850	40850	40850	40850	0
132	20231130	162600	581590100	40850	40850	40850	40850	0
133	20231130	162500	581590100	40850	40850	40850	40850	0
134	20231130	162400	581590100	40850	40850	40850	40850	0
135	20231130	162300	581590100	40850	40850	40850	40850	0
136	20231130	162200	581590100	40850	40850	40850	40850	0
137	20231130	162100	581590100	40850	40850	40850	40850	0
138	20231130	162000	581590100	40850	40850	40850	40850	0
139	20231130	161900	581590100	40850	40850	40850	40850	0
140	20231130	161800	581590100	40850	40850	40850	40850	0
141	20231130	161700	581590100	40850	40850	40850	40850	0
142	20231130	161600	581590100	40850	40850	40850	40850	0
143	20231130	161500	581590100	40850	40850	40850	40850	0
144	20231130	161400	581590100	40850	40850	40850	40850	0
145	20231130	161300	581590100	40850	40850	40850	40850	0
146	20231130	161200	581590100	40850	40850	40850	40850	0
147	20231130	161100	581590100	40850	40850	40850	40850	0
148	20231130	161000	581590100	40850	40850	40850	40850	0
149	20231130	160900	581590100	40850	40850	40850	40850	0
150	20231130	160800	581590100	40850	40850	40850	40850	0
151	20231130	160700	581590100	40850	40850	40850	40850	0
152	20231130	160600	581590100	40850	40850	40850	40850	1137
153	20231130	160500	581590100	40850	40850	40850	40850	0
154	20231130	160400	581590100	40850	40850	40850	40850	0
155	20231130	160300	581590100	40850	40850	40850	40850	0
156	20231130	160200	581590100	40850	40850	40850	40850	0
157	20231130	160100	581590100	40850	40850	40850	40850	0
158	20231130	160000	581590100	40850	40850	40850	40850	0
159	20231130	155900	581590100	40850	40850	40850	40850	0
160	20231130	155800	581590100	40850	40850	40850	40850	0
161	20231130	155700	581590100	40850	40850	40850	40850	0
162	20231130	155600	581590100	40850	40850	40850	40850	0
163	20231130	155500	581590100	40850	40850	40850	40850	0
164	20231130	155400	581590100	40850	40850	40850	40850	0
165	20231130	155300	581590100	40850	40850	40850	40850	0
166	20231130	155200	581590100	40850	40850	40850	40850	0
167	20231130	155100	581590100	40850	40850	40850	40850	0
168	20231130	155000	581590100	40850	40850	40850	40850	0
169	20231130	154900	581590100	40850	40850	40850	40850	0
170	20231130	154800	581590100	40850	40850	40850	40850	0
171	20231130	154700	581590100	40850	40850	40850	40850	0
172	20231130	154600	581590100	40850	40850	40850	40850	0
173	20231130	154500	581590100	40850	40850	40850	40850	0
174	20231130	154400	581590100	40850	40850	40850	40850	0
175	20231130	154300	581590100	40850	40850	40850	40850	0
176	20231130	154200	581590100	40850	40850	40850	40850	0
177	20231130	154100	581590100	40850	40850	40850	40850	0
178	20231130	154000	581590100	40850	40850	40850	40850	0
179	20231130	153900	581590100	40850	40850	40850	40850	0
180	20231130	153800	581590100	40850	40850	40850	40850	0
181	20231130	153700	581590100	40850	40850	40850	40850	0
182	20231130	153600	581590100	40850	40850	40850	40850	1137
183	20231130	153500	581590100	40850	40850	40850	40850	0
184	20231130	153400	581590100	40850	40850	40850	40850	0
185	20231130	153300	581590100	40850	40850	40850	40850	0
186	20231130	153200	581590100	40850	40850	40850	40850	0
187	20231130	153100	581590100	40850	40850	40850	40850	0
188	20231130	153000	581590100	40850	40850	40850	40850	1137
189	20231130	152900	535143650	40750	40750	40750	40750	0
190	20231130	152800	535143650	40750	40750	40750	40750	0
191	20231130	152700	535143650	40750	40750	40750	40750	0
192	20231130	152600	535143650	40750	40750	40750	40750	0
193	20231130	152500	535143650	40750	40750	40750	40750	0
194	20231130	152400	535143650	40750	40750	40750	40750	0
195	20231130	152300	535143650	40750	40750	40750	40750	0
196	20231130	152200	535143650	40750	40750	40750	40750	0
197	20231130	152100	535143650	40750	40750	40750	40750	0
198	20231130	152000	535143650	40750	40750	40750	40750	0
199	20231130	151900	535143650	40750	40800	40800	40750	11
200	20231130	151800	534695100	40800	40800	40800	40800	40
201	20231130	151700	533063100	40800	40800	40800	40750	15
202	20231130	151600	532451200	40800	40800	40800	40800	17
203	20231130	151500	531757600	40800	40800	40800	40800	106
204	20231130	151400	527432800	40800	40800	40800	40800	1
205	20231130	151300	527392000	40800	40800	40800	40800	1
206	20231130	151200	527351200	40800	40800	40800	40800	0
207	20231130	151100	527351200	40800	40800	40800	40800	1
208	20231130	151000	527310400	40800	40800	40800	40800	56
209	20231130	150900	525025600	40800	40800	40800	40800	51
210	20231130	150800	522944800	40800	40800	40800	40800	1
211	20231130	150700	522904000	40800	40800	40800	40800	0
212	20231130	150600	522904000	40800	40800	40800	40800	1
213	20231130	150500	522863200	40800	40800	40800	40800	1
214	20231130	150400	522822400	40800	40800	40800	40800	1
215	20231130	150300	522781600	40800	40800	40800	40800	6
216	20231130	150200	522536800	40800	40800	40800	40800	1
217	20231130	150100	522496000	40800	40800	40800	40800	2
218	20231130	150000	522414400	40800	40750	40800	40700	124
219	20231130	145900	517361400	40750	40750	40750	40750	4
220	20231130	145800	517198400	40750	40750	40750	40750	23
221	20231130	145700	516261150	40800	40800	40800	40800	5
222	20231130	145600	516057150	40750	40750	40750	40750	27
223	20231130	145500	514956900	40800	40850	40850	40750	38
224	20231130	145400	513408050	40800	40800	40800	40800	113
225	20231130	145300	508797650	40850	40800	40850	40800	23
226	20231130	145200	507859200	40800	40800	40800	40800	12
227	20231130	145100	507369600	40800	40800	40800	40800	1
228	20231130	145000	507328800	40800	40800	40800	40800	21
229	20231130	144900	506472000	40800	40800	40800	40800	17
230	20231130	144800	505778400	40800	40800	40800	40800	4
231	20231130	144700	505615200	40750	40800	40800	40750	34
232	20231130	144600	504228100	40800	40800	40800	40800	3
233	20231130	144500	504105700	40800	40750	40800	40750	48
234	20231130	144400	502149550	40850	40800	40850	40800	62
235	20231130	144300	499619500	40850	40850	40850	40800	67
236	20231130	144200	496883750	40850	40850	40850	40850	11
237	20231130	144100	496434400	40850	40850	40850	40850	78
238	20231130	144000	493248100	40850	40850	40850	40850	3
239	20231130	143900	493125550	40850	40850	40850	40850	13
240	20231130	143800	492594500	40850	40800	40850	40800	45
241	20231130	143700	490757400	40850	40850	40850	40850	11
242	20231130	143600	490308050	40850	40800	40850	40800	36
243	20231130	143500	488838900	40850	40850	40850	40850	2
244	20231130	143400	488757200	40850	40850	40850	40800	56
245	20231130	143300	486471400	40850	40850	40850	40850	7
246	20231130	143200	486185450	40800	40850	40850	40750	58
247	20231130	143100	483818900	40850	40850	40850	40850	4
248	20231130	143000	483655500	40850	40850	40850	40850	15
249	20231130	142900	483042750	40850	40800	40850	40800	54
250	20231130	142800	480838800	40850	40850	40850	40850	5
251	20231130	142700	480634550	40850	40800	40850	40800	112
252	20231130	142600	476063300	40800	40800	40800	40800	4
253	20231130	142500	475900100	40800	40800	40800	40800	15
254	20231130	142400	475288100	40800	40800	40800	40800	28
255	20231130	142300	474145700	40800	40800	40800	40800	12
256	20231130	142200	473656100	40800	40850	40850	40800	38
257	20231130	142100	472105500	40800	40850	40850	40800	52
258	20231130	142000	469981550	40850	40850	40850	40850	5
259	20231130	141900	469777300	40850	40850	40850	40850	20
260	20231130	141800	468960300	40850	40850	40850	40850	14
261	20231130	141700	468388400	40850	40850	40850	40850	40
262	20231130	141600	466754400	40850	40850	40850	40850	18
263	20231130	141500	466019100	40850	40850	40850	40850	4
264	20231130	141400	465855700	40850	40850	40850	40850	65
265	20231130	141300	463200450	40850	40850	40850	40850	6
266	20231130	141200	462955350	40850	40800	40850	40800	56
267	20231130	141100	460670250	40800	40850	40850	40800	70
268	20231130	141000	457812550	40850	40850	40850	40850	13
269	20231130	140900	457281500	40850	40850	40850	40800	45
270	20231130	140800	455444100	40850	40850	40850	40850	6
271	20231130	140700	455199000	40850	40850	40850	40800	124
272	20231130	140600	450137150	40850	40850	40850	40850	4
273	20231130	140500	449973750	40850	40850	40850	40850	21
274	20231130	140400	449115900	40850	40850	40850	40850	36
275	20231130	140300	447645300	40850	40850	40850	40850	12
276	20231130	140200	447155100	40850	40850	40850	40850	18
277	20231130	140100	446419800	40850	40850	40850	40850	47
278	20231130	140000	444499850	40850	40850	40850	40850	20
279	20231130	135900	443682850	40850	40850	40850	40850	13
280	20231130	135800	443151800	40850	40800	40850	40800	53
281	20231130	135700	440989150	40800	40800	40800	40800	5
282	20231130	135600	440785150	40800	40800	40800	40800	26
283	20231130	135500	439724350	40800	40800	40800	40800	14
284	20231130	135400	439153150	40800	40800	40800	40800	50
285	20231130	135300	437113150	40800	40800	40800	40800	18
286	20231130	135200	436378750	40800	40800	40800	40800	23
287	20231130	135100	435440350	40800	40800	40800	40800	40
288	20231130	135000	433808350	40800	40750	40800	40750	175
289	20231130	134900	426676400	40850	40800	40850	40800	17
290	20231130	134800	425982650	40800	40800	40850	40750	64
291	20231130	134700	423371450	40850	40850	40850	40850	27
292	20231130	134600	422268500	40850	40800	40850	40800	40
293	20231130	134500	420636150	40800	40850	40850	40800	25
294	20231130	134400	419615350	40850	40850	40850	40850	54
295	20231130	134300	417409450	40850	40850	40850	40850	14
296	20231130	134200	416837550	40850	40850	40850	40850	11
297	20231130	134100	416388200	40850	40850	40850	40850	63
298	20231130	134000	413814650	40850	40850	40850	40850	3
299	20231130	133900	413692100	40850	40850	40850	40850	18
300	20231130	133800	412956800	40850	40850	40850	40850	62
301	20231130	133700	410424100	40850	40850	40850	40850	9
302	20231130	133600	410056450	40850	40850	40850	40850	12
303	20231130	133500	409566250	40850	40850	40850	40850	23
304	20231130	133400	408626700	40850	40850	40850	40850	54
305	20231130	133300	406420800	40850	40850	40850	40850	5
306	20231130	133200	406216550	40850	40850	40850	40850	26
307	20231130	133100	405154450	40850	40850	40850	40850	36
308	20231130	133000	403683850	40850	40850	40850	40800	22
309	20231130	132900	402785300	40850	40850	40850	40850	27
310	20231130	132800	401682350	40850	40850	40850	40850	43
311	20231130	132700	399925800	40850	40850	40850	40800	23
312	20231130	132600	398986400	40850	40850	40850	40850	16
313	20231130	132500	398332800	40850	40850	40850	40850	53
314	20231130	132400	396167750	40850	40850	40850	40850	13
315	20231130	132300	395636700	40850	40850	40850	40850	28
316	20231130	132200	394492900	40850	40800	40850	40800	21
317	20231130	132100	393635900	40850	40850	40850	40850	52
318	20231130	132000	391511700	40850	40850	40850	40850	17
319	20231130	131900	390817250	40850	40850	40850	40850	18
320	20231130	131800	390081950	40850	40850	40850	40850	50
321	20231130	131700	388039450	40800	40850	40850	40800	47
322	20231130	131600	386121750	40850	40800	40850	40800	60
323	20231130	131500	383672300	40850	40850	40850	40850	39
324	20231130	131400	382079150	40850	40850	40850	40850	19
325	20231130	131300	381303000	40800	40850	40850	40800	15
326	20231130	131200	380690550	40850	40850	40850	40850	26
327	20231130	131100	379628450	40850	40850	40850	40850	51
328	20231130	131000	377545100	40850	40850	40850	40850	2
329	20231130	130900	377463400	40850	40850	40850	40800	47
330	20231130	130800	375543750	40850	40800	40850	40800	55
331	20231130	130700	373297100	40850	40800	40850	40800	5
332	20231130	130600	373092900	40850	40850	40850	40800	24
333	20231130	130500	372113300	40850	40850	40850	40850	58
334	20231130	130400	369744000	40800	40850	40850	40800	12
335	20231130	130300	369254050	40850	40850	40850	40850	18
336	20231130	130200	368518750	40850	40850	40850	40850	19
337	20231130	130100	367742600	40850	40800	40850	40800	67
338	20231130	130000	365005700	40850	40850	40850	40850	4
339	20231130	125900	364842300	40850	40850	40850	40850	18
340	20231130	125800	364107000	40850	40800	40850	40800	61
341	20231130	125700	361615900	40800	40800	40800	40800	19
342	20231130	125600	360840700	40800	40800	40800	40800	83
343	20231130	125500	357454300	40800	40800	40800	40800	41
344	20231130	125400	355781500	40800	40800	40800	40800	18
345	20231130	125300	355047100	40800	40750	40800	40750	30
346	20231130	125200	353823500	40800	40800	40800	40800	54
347	20231130	125100	351620300	40750	40800	40800	40750	10
348	20231130	125000	351212650	40800	40800	40800	40800	45
349	20231130	124900	349376650	40800	40800	40800	40800	24
350	20231130	124800	348397450	40800	40800	40800	40800	37
351	20231130	124700	346887850	40800	40800	40800	40800	22
352	20231130	124600	345990250	40800	40800	40800	40800	4
353	20231130	124500	345827050	40800	40750	40800	40750	62
354	20231130	124400	343300450	40750	40800	40800	40750	86
355	20231130	124300	339792600	40800	40800	40800	40800	29
356	20231130	124200	338609400	40800	40800	40800	40800	36
357	20231130	124100	337140600	40800	40800	40800	40800	40
358	20231130	124000	335508600	40800	40800	40800	40800	10
359	20231130	123900	335100600	40800	40800	40800	40800	4
360	20231130	123800	334937400	40800	40750	40800	40750	90
361	20231130	123700	331268200	40750	40750	40750	40700	4
362	20231130	123600	331105250	40750	40750	40750	40750	33
363	20231130	123500	329760500	40750	40750	40750	40750	56
364	20231130	123400	327478500	40750	40750	40750	40750	17
365	20231130	123300	326785750	40750	40750	40750	40750	11
366	20231130	123200	326337500	40750	40750	40750	40750	58
367	20231130	123100	323974000	40700	40750	40750	40700	15
368	20231130	123000	323363200	40750	40700	40750	40700	14
369	20231130	122900	322792850	40750	40750	40750	40750	26
370	20231130	122800	321733350	40750	40750	40750	40750	41
371	20231130	122700	320062600	40750	40750	40750	40750	30
372	20231130	122600	318840100	40750	40750	40750	40750	9
373	20231130	122500	318473350	40750	40750	40750	40750	43
374	20231130	122400	316721100	40700	40750	40750	40700	29
375	20231130	122300	315540300	40750	40750	40750	40750	14
376	20231130	122200	314969800	40750	40750	40750	40750	46
377	20231130	122100	313095300	40750	40750	40750	40750	21
378	20231130	122000	312239550	40750	40750	40750	40750	10
379	20231130	121900	311832050	40750	40750	40750	40750	63
380	20231130	121800	309264800	40750	40750	40750	40750	17
381	20231130	121700	308572050	40700	40750	40750	40700	8
382	20231130	121600	308246350	40750	40750	40750	40750	35
383	20231130	121500	306820100	40750	40750	40750	40750	37
384	20231130	121400	305312350	40750	40750	40750	40750	25
385	20231130	121300	304293600	40750	40700	40750	40700	25
386	20231130	121200	303275300	40750	40750	40750	40750	49
387	20231130	121100	301278550	40750	40750	40750	40750	5
388	20231130	121000	301074800	40750	40700	40750	40700	25
389	20231130	120900	300056200	40700	40750	40750	40700	61
390	20231130	120800	297571150	40750	40750	40750	40750	4
391	20231130	120700	297408150	40750	40750	40750	40750	28
392	20231130	120600	296267150	40750	40700	40750	40700	7
393	20231130	120500	295981950	40750	40750	40750	40700	61
394	20231130	120400	293496550	40750	40750	40750	40750	16
395	20231130	120300	292844550	40750	40750	40750	40700	20
396	20231130	120200	292029600	40750	40750	40750	40750	36
397	20231130	120100	290562600	40750	40700	40750	40700	17
398	20231130	120000	289870150	40650	40750	40750	40650	96
399	20231130	115900	285962700	40750	40750	40750	40750	47
400	20231130	115800	284047450	40750	40750	40750	40750	41
401	20231130	115700	282376700	40750	40750	40750	40750	15
402	20231130	115600	281765450	40750	40750	40750	40750	30
403	20231130	115500	280542950	40750	40750	40750	40750	44
404	20231130	115400	278749950	40700	40700	40700	40700	5
405	20231130	115300	278546450	40700	40700	40700	40700	17
406	20231130	115200	277854550	40700	40700	40700	40700	49
407	20231130	115100	275860250	40700	40700	40700	40700	10
408	20231130	115000	275453250	40700	40700	40700	40700	14
409	20231130	114900	274883450	40700	40700	40700	40650	49
410	20231130	114800	272889350	40700	40700	40700	40700	13
411	20231130	114700	272360250	40700	40700	40700	40700	20
412	20231130	114600	271546250	40650	40650	40650	40650	47
413	20231130	114500	269635700	40650	40650	40650	40650	16
414	20231130	114400	268985300	40650	40650	40650	40650	10
415	20231130	114300	268578800	40650	40650	40650	40650	27
416	20231130	114200	267481250	40650	40650	40650	40650	35
417	20231130	114100	266058500	40600	40650	40650	40600	25
418	20231130	114000	265042800	40650	40650	40650	40650	13
419	20231130	113900	264514350	40650	40650	40650	40650	52
420	20231130	113800	262400550	40650	40650	40650	40650	15
421	20231130	113700	261790800	40650	40650	40650	40600	45
422	20231130	113600	259962750	40650	40650	40650	40650	49
423	20231130	113500	257970900	40650	40650	40650	40650	8
424	20231130	113400	257645700	40650	40650	40650	40650	25
425	20231130	113300	256629450	40650	40600	40650	40600	12
426	20231130	113200	256141750	40650	40650	40650	40600	57
427	20231130	113100	253825200	40650	40650	40650	40650	15
428	20231130	113000	253215450	40650	40650	40650	40650	21
429	20231130	112900	252361800	40650	40650	40650	40650	37
430	20231130	112800	250857750	40650	40650	40650	40650	28
431	20231130	112700	249719550	40600	40600	40600	40600	17
432	20231130	112600	249029350	40550	40600	40600	40550	34
433	20231130	112500	247649000	40600	40600	40600	40600	15
434	20231130	112400	247040000	40600	40600	40600	40600	15
435	20231130	112300	246431000	40650	40650	40650	40650	19
436	20231130	112200	245658650	40650	40700	40700	40650	63
437	20231130	112100	243096350	40650	40700	40700	40650	27
438	20231130	112000	241997900	40700	40700	40700	40700	4
439	20231130	111900	241835100	40700	40700	40700	40700	57
440	20231130	111800	239515200	40700	40700	40700	40700	18
441	20231130	111700	238782600	40700	40700	40700	40700	6
442	20231130	111600	238538400	40700	40700	40700	40700	54
443	20231130	111500	236340600	40700	40700	40700	40700	5
444	20231130	111400	236137100	40700	40650	40700	40650	31
445	20231130	111300	234876100	40650	40650	40650	40650	4
446	20231130	111200	234713500	40650	40650	40650	40650	42
447	20231130	111100	233006200	40500	40650	40700	40500	416
448	20231130	111000	216152850	40650	40700	40700	40650	47
449	20231130	110900	214240950	40650	40650	40650	40650	25
450	20231130	110800	213224700	40650	40650	40650	40650	12
451	20231130	110700	212736900	40650	40650	40650	40650	31
452	20231130	110600	211476750	40650	40650	40650	40650	36
453	20231130	110500	210013350	40650	40650	40650	40650	14
454	20231130	110400	209444250	40650	40650	40650	40650	19
455	20231130	110300	208671900	40650	40650	40650	40650	46
456	20231130	110200	206802000	40650	40650	40650	40650	6
457	20231130	110100	206558100	40650	40650	40650	40650	26
458	20231130	110000	205501200	40650	40700	40700	40650	20
459	20231130	105900	204688000	40700	40700	40700	40650	40
460	20231130	105800	203060150	40700	40700	40700	40700	26
461	20231130	105700	202001950	40700	40700	40700	40700	6
462	20231130	105600	201757750	40700	40700	40700	40700	55
463	20231130	105500	199519250	40700	40700	40700	40700	12
464	20231130	105400	199030850	40700	40650	40700	40650	22
465	20231130	105300	198136000	40700	40700	40700	40700	42
466	20231130	105200	196426600	40700	40650	40700	40650	13
467	20231130	105100	195897600	40700	40700	40700	40700	13
468	20231130	105000	195368500	40700	40700	40700	40700	40
469	20231130	104900	193740500	40650	40650	40650	40650	0
470	20231130	104800	193740500	40650	40650	40650	40650	28
471	20231130	104700	192602300	40650	40650	40650	40650	3
472	20231130	104600	192480350	40650	40700	40700	40550	221
473	20231130	104500	183506350	40700	40700	40700	40700	24
474	20231130	104400	182529550	40700	40700	40700	40700	4
475	20231130	104300	182366750	40700	40700	40700	40700	23
476	20231130	104200	181430650	40700	40700	40700	40700	25
477	20231130	104100	180413150	40700	40700	40700	40700	19
478	20231130	104000	179639850	40700	40700	40700	40700	6
479	20231130	103900	179395650	40700	40700	40700	40700	28
480	20231130	103800	178256050	40700	40700	40700	40700	14
481	20231130	103700	177686250	40700	40700	40700	40700	2
482	20231130	103600	177604850	40700	40700	40700	40650	32
483	20231130	103500	176302500	40700	40700	40700	40700	4
484	20231130	103400	176139700	40700	40700	40700	40700	19
485	20231130	103300	175366400	40700	40650	40700	40650	39
486	20231130	103200	173780650	40700	40700	40700	40700	14
487	20231130	103100	173210850	40650	40650	40650	40650	8
488	20231130	103000	172885650	40650	40650	40650	40650	36
489	20231130	102900	171422250	40650	40650	40650	40650	6
490	20231130	102800	171178350	40650	40650	40650	40650	15
491	20231130	102700	170568600	40650	40650	40650	40650	39
492	20231130	102600	168983250	40650	40650	40650	40650	4
493	20231130	102500	168820650	40650	40650	40650	40650	19
494	20231130	102400	168048300	40650	40650	40650	40650	17
495	20231130	102300	167357250	40650	40600	40650	40600	20
496	20231130	102200	166544350	40650	40650	40650	40650	10
497	20231130	102100	166137850	40650	40600	40650	40600	29
498	20231130	102000	164959900	40650	40650	40650	40650	10
499	20231130	101900	164553400	40650	40600	40650	40600	16
500	20231130	101800	163903050	40600	40550	40600	40550	40
501	20231130	101700	162280700	40500	40550	40550	40500	23
502	20231130	101600	161348150	40500	40500	40500	40500	0
503	20231130	101500	161348150	40500	40500	40500	40500	22
504	20231130	101400	160457150	40500	40500	40500	40500	14
505	20231130	101300	159890150	40500	40500	40500	40500	8
506	20231130	101200	159566150	40500	40500	40500	40500	26
507	20231130	101100	158513150	40500	40500	40500	40500	10
508	20231130	101000	158108150	40500	40500	40500	40500	17
509	20231130	100900	157419650	40500	40500	40500	40500	17
510	20231130	100800	156731150	40500	40500	40500	40500	18
511	20231130	100700	156002150	40500	40500	40500	40500	16
512	20231130	100600	155354150	40500	40500	40500	40500	23
513	20231130	100500	154422650	40500	40500	40500	40500	15
514	20231130	100400	153815150	40500	40500	40500	40500	6
515	20231130	100300	153572150	40500	40500	40500	40500	23
516	20231130	100200	152640650	40500	40500	40500	40500	5
517	20231130	100100	152438150	40500	40500	40500	40500	21
518	20231130	100000	151587650	40500	40500	40500	40500	16
519	20231130	095900	150939650	40500	40500	40500	40450	24
520	20231130	095800	149967700	40500	40500	40500	40500	13
521	20231130	095700	149441200	40500	40500	40500	40500	17
522	20231130	095600	148752700	40500	40500	40500	40500	15
523	20231130	095500	148145200	40500	40500	40500	40500	11
524	20231130	095400	147699700	40500	40500	40500	40450	27
525	20231130	095300	146606300	40450	40450	40450	40450	4
526	20231130	095200	146444500	40450	40450	40450	40450	20
527	20231130	095100	145635500	40450	40450	40450	40450	14
528	20231130	095000	145069200	40450	40450	40450	40450	19
529	20231130	094900	144300650	40450	40450	40450	40450	4
530	20231130	094800	144138850	40450	40450	40450	40450	31
531	20231130	094700	142884900	40450	40450	40450	40450	24
532	20231130	094600	141914100	40450	40450	40450	40450	2
533	20231130	094500	141833200	40400	40450	40450	40400	42
534	20231130	094400	140135050	40400	40400	40400	40400	0
535	20231130	094300	140135050	40400	40450	40450	40400	18
536	20231130	094200	139407000	40450	40500	40500	40450	30
537	20231130	094100	138192250	40500	40450	40500	40450	24
538	20231130	094000	137220950	40500	40500	40500	40500	25
539	20231130	093900	136208450	40500	40500	40500	40500	11
540	20231130	093800	135762950	40450	40450	40450	40450	110
541	20231130	093700	131313450	40450	40450	40450	40450	3
542	20231130	093600	131192100	40400	40400	40400	40400	24
543	20231130	093500	130222500	40400	40400	40400	40400	8
544	20231130	093400	129899300	40400	40400	40400	40350	26
545	20231130	093300	128848950	40450	40450	40450	40450	5
546	20231130	093200	128646700	40350	40300	40350	40300	388
547	20231130	093100	112999650	40300	40300	40300	40300	1
548	20231130	093000	112959350	40150	40300	40300	40150	1156
549	20231130	092900	66494300	40300	40300	40300	40300	2
550	20231130	092800	66413700	40250	40250	40250	40250	11
551	20231130	092700	65970950	40250	40200	40250	40200	284
552	20231130	092600	54547700	40200	40200	40200	40200	5
553	20231130	092500	54346700	40150	40200	40250	40150	263
554	20231130	092400	43785850	40250	40250	40250	40250	13
555	20231130	092300	43262600	40200	40200	40200	40150	54
556	20231130	092200	41093500	40250	40250	40250	40250	6
557	20231130	092100	40852000	40250	40350	40350	40250	55
558	20231130	092000	38634950	40350	40400	40400	40350	40
559	20231130	091900	37019400	40450	40450	40450	40450	49
560	20231130	091800	35037350	40450	40450	40450	40450	39
561	20231130	091700	33459800	40350	40350	40350	40350	0
562	20231130	091600	33459800	40350	40350	40400	40350	83
563	20231130	091500	30108450	40350	40350	40350	40350	19
564	20231130	091400	29341800	40350	40350	40350	40350	14
565	20231130	091300	28776900	40350	40350	40350	40350	11
566	20231130	091200	28333050	40350	40450	40450	40350	41
567	20231130	091100	26676550	40400	40400	40400	40400	20
568	20231130	091000	25868550	40450	40600	40600	40450	366
569	20231130	090900	11061250	40600	40700	40700	40600	46
570	20231130	090800	9191650	40650	40650	40650	40650	0
571	20231130	090700	9191650	40650	40700	40700	40650	15
572	20231130	090600	8581350	40700	40700	40700	40700	7
573	20231130	090500	8296450	40650	40700	40700	40650	107
574	20231130	090400	3943350	40700	40650	40700	40650	16
575	20231130	090300	3292300	40650	40700	40700	40650	16
576	20231130	090200	2641150	40650	40650	40650	40650	0
577	20231130	090100	2641150	40650	40600	40650	40600	8
578	20231130	090000	2316200	40600	40700	40700	40600	57