KissMeData/002310/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183700	378881950	40800	40800	40800	40800	2004
3	20240104	183600	378881950	40800	40800	40800	40800	0
4	20240104	183500	378881950	40800	40800	40800	40800	0
5	20240104	183400	378881950	40800	40800	40800	40800	0
6	20240104	183300	378881950	40800	40800	40800	40800	0
7	20240104	183200	378881950	40800	40800	40800	40800	0
8	20240104	183100	378881950	40800	40800	40800	40800	0
9	20240104	183000	378881950	40800	40800	40800	40800	0
10	20240104	182900	378881950	40800	40800	40800	40800	0
11	20240104	182800	378881950	40800	40800	40800	40800	0
12	20240104	182700	378881950	40800	40800	40800	40800	0
13	20240104	182600	378881950	40800	40800	40800	40800	0
14	20240104	182500	378881950	40800	40800	40800	40800	0
15	20240104	182400	378881950	40800	40800	40800	40800	0
16	20240104	182300	378881950	40800	40800	40800	40800	0
17	20240104	182200	378881950	40800	40800	40800	40800	0
18	20240104	182100	378881950	40800	40800	40800	40800	0
19	20240104	182000	378881950	40800	40800	40800	40800	0
20	20240104	181900	378881950	40800	40800	40800	40800	0
21	20240104	181800	378881950	40800	40800	40800	40800	0
22	20240104	181700	378881950	40800	40800	40800	40800	0
23	20240104	181600	378881950	40800	40800	40800	40800	0
24	20240104	181500	378881950	40800	40800	40800	40800	0
25	20240104	181400	378881950	40800	40800	40800	40800	0
26	20240104	181300	378881950	40800	40800	40800	40800	0
27	20240104	181200	378881950	40800	40800	40800	40800	0
28	20240104	181100	378881950	40800	40800	40800	40800	0
29	20240104	181000	378881950	40800	40800	40800	40800	0
30	20240104	180900	378881950	40800	40800	40800	40800	0
31	20240104	180800	378881950	40800	40800	40800	40800	0
32	20240104	180700	378881950	40800	40800	40800	40800	2004
33	20240104	180600	378881950	40800	40800	40800	40800	0
34	20240104	180500	378881950	40800	40800	40800	40800	0
35	20240104	180400	378881950	40800	40800	40800	40800	0
36	20240104	180300	378881950	40800	40800	40800	40800	0
37	20240104	180200	378881950	40800	40800	40800	40800	0
38	20240104	180100	378881950	40800	40800	40800	40800	0
39	20240104	180000	378881950	40800	40800	40800	40800	0
40	20240104	175900	378881950	40800	40800	40800	40800	0
41	20240104	175800	378881950	40800	40800	40800	40800	0
42	20240104	175700	378881950	40800	40800	40800	40800	0
43	20240104	175600	378881950	40800	40800	40800	40800	0
44	20240104	175500	378881950	40800	40800	40800	40800	0
45	20240104	175400	378881950	40800	40800	40800	40800	0
46	20240104	175300	378881950	40800	40800	40800	40800	0
47	20240104	175200	378881950	40800	40800	40800	40800	0
48	20240104	175100	378881950	40800	40800	40800	40800	0
49	20240104	175000	378881950	40800	40800	40800	40800	0
50	20240104	174900	378881950	40800	40800	40800	40800	0
51	20240104	174800	378881950	40800	40800	40800	40800	0
52	20240104	174700	378881950	40800	40800	40800	40800	0
53	20240104	174600	378881950	40800	40800	40800	40800	0
54	20240104	174500	378881950	40800	40800	40800	40800	0
55	20240104	174400	378881950	40800	40800	40800	40800	0
56	20240104	174300	378881950	40800	40800	40800	40800	0
57	20240104	174200	378881950	40800	40800	40800	40800	0
58	20240104	174100	378881950	40800	40800	40800	40800	0
59	20240104	174000	378881950	40800	40800	40800	40800	0
60	20240104	173900	378881950	40800	40800	40800	40800	0
61	20240104	173800	378881950	40800	40800	40800	40800	0
62	20240104	173700	378881950	40800	40800	40800	40800	2004
63	20240104	173600	378881950	40800	40800	40800	40800	0
64	20240104	173500	378881950	40800	40800	40800	40800	0
65	20240104	173400	378881950	40800	40800	40800	40800	0
66	20240104	173300	378881950	40800	40800	40800	40800	0
67	20240104	173200	378881950	40800	40800	40800	40800	0
68	20240104	173100	378881950	40800	40800	40800	40800	0
69	20240104	173000	378881950	40800	40800	40800	40800	0
70	20240104	172900	378881950	40800	40800	40800	40800	0
71	20240104	172800	378881950	40800	40800	40800	40800	0
72	20240104	172700	378881950	40800	40800	40800	40800	0
73	20240104	172600	378881950	40800	40800	40800	40800	0
74	20240104	172500	378881950	40800	40800	40800	40800	0
75	20240104	172400	378881950	40800	40800	40800	40800	0
76	20240104	172300	378881950	40800	40800	40800	40800	0
77	20240104	172200	378881950	40800	40800	40800	40800	0
78	20240104	172100	378881950	40800	40800	40800	40800	0
79	20240104	172000	378881950	40800	40800	40800	40800	0
80	20240104	171900	378881950	40800	40800	40800	40800	0
81	20240104	171800	378881950	40800	40800	40800	40800	0
82	20240104	171700	378881950	40800	40800	40800	40800	0
83	20240104	171600	378881950	40800	40800	40800	40800	0
84	20240104	171500	378881950	40800	40800	40800	40800	0
85	20240104	171400	378881950	40800	40800	40800	40800	0
86	20240104	171300	378881950	40800	40800	40800	40800	0
87	20240104	171200	378881950	40800	40800	40800	40800	0
88	20240104	171100	378881950	40800	40800	40800	40800	0
89	20240104	171000	378881950	40800	40800	40800	40800	0
90	20240104	170900	378881950	40800	40800	40800	40800	0
91	20240104	170800	378881950	40800	40800	40800	40800	0
92	20240104	170700	378881950	40800	40800	40800	40800	2004
93	20240104	170600	378881950	40800	40800	40800	40800	0
94	20240104	170500	378881950	40800	40800	40800	40800	0
95	20240104	170400	378881950	40800	40800	40800	40800	0
96	20240104	170300	378881950	40800	40800	40800	40800	0
97	20240104	170200	378881950	40800	40800	40800	40800	0
98	20240104	170100	378881950	40800	40800	40800	40800	0
99	20240104	170000	378881950	40800	40800	40800	40800	0
100	20240104	165900	378881950	40800	40800	40800	40800	0
101	20240104	165800	378881950	40800	40800	40800	40800	0
102	20240104	165700	378881950	40800	40800	40800	40800	0
103	20240104	165600	378881950	40800	40800	40800	40800	0
104	20240104	165500	378881950	40800	40800	40800	40800	0
105	20240104	165400	378881950	40800	40800	40800	40800	0
106	20240104	165300	378881950	40800	40800	40800	40800	0
107	20240104	165200	378881950	40800	40800	40800	40800	0
108	20240104	165100	378881950	40800	40800	40800	40800	0
109	20240104	165000	378881950	40800	40800	40800	40800	0
110	20240104	164900	378881950	40800	40800	40800	40800	0
111	20240104	164800	378881950	40800	40800	40800	40800	0
112	20240104	164700	378881950	40800	40800	40800	40800	0
113	20240104	164600	378881950	40800	40800	40800	40800	0
114	20240104	164500	378881950	40800	40800	40800	40800	0
115	20240104	164400	378881950	40800	40800	40800	40800	0
116	20240104	164300	378881950	40800	40800	40800	40800	0
117	20240104	164200	378881950	40800	40800	40800	40800	0
118	20240104	164100	378881950	40800	40800	40800	40800	0
119	20240104	164000	378881950	40800	40800	40800	40800	0
120	20240104	163900	378881950	40800	40800	40800	40800	0
121	20240104	163800	378881950	40800	40800	40800	40800	0
122	20240104	163700	378881950	40800	40800	40800	40800	2004
123	20240104	163600	378881950	40800	40800	40800	40800	0
124	20240104	163500	378881950	40800	40800	40800	40800	0
125	20240104	163400	378881950	40800	40800	40800	40800	0
126	20240104	163300	378881950	40800	40800	40800	40800	0
127	20240104	163200	378881950	40800	40800	40800	40800	0
128	20240104	163100	378881950	40800	40800	40800	40800	0
129	20240104	163000	378881950	40800	40800	40800	40800	0
130	20240104	162900	378881950	40800	40800	40800	40800	0
131	20240104	162800	378881950	40800	40800	40800	40800	0
132	20240104	162700	378881950	40800	40800	40800	40800	0
133	20240104	162600	378881950	40800	40800	40800	40800	0
134	20240104	162500	378881950	40800	40800	40800	40800	0
135	20240104	162400	378881950	40800	40800	40800	40800	0
136	20240104	162300	378881950	40800	40800	40800	40800	0
137	20240104	162200	378881950	40800	40800	40800	40800	0
138	20240104	162100	378881950	40800	40800	40800	40800	0
139	20240104	162000	378881950	40800	40800	40800	40800	0
140	20240104	161900	378881950	40800	40800	40800	40800	0
141	20240104	161800	378881950	40800	40800	40800	40800	0
142	20240104	161700	378881950	40800	40800	40800	40800	0
143	20240104	161600	378881950	40800	40800	40800	40800	0
144	20240104	161500	378881950	40800	40800	40800	40800	0
145	20240104	161400	378881950	40800	40800	40800	40800	0
146	20240104	161300	378881950	40800	40800	40800	40800	0
147	20240104	161200	378881950	40800	40800	40800	40800	0
148	20240104	161100	378881950	40800	40800	40800	40800	0
149	20240104	161000	378881950	40800	40800	40800	40800	0
150	20240104	160900	378881950	40800	40800	40800	40800	0
151	20240104	160800	378881950	40800	40800	40800	40800	0
152	20240104	160700	378881950	40800	40800	40800	40800	2004
153	20240104	160600	378881950	40800	40800	40800	40800	0
154	20240104	160500	378881950	40800	40800	40800	40800	0
155	20240104	160400	378881950	40800	40800	40800	40800	0
156	20240104	160300	378881950	40800	40800	40800	40800	0
157	20240104	160200	378881950	40800	40800	40800	40800	0
158	20240104	160100	378881950	40800	40800	40800	40800	0
159	20240104	160000	378881950	40800	40800	40800	40800	0
160	20240104	155900	378881950	40800	40800	40800	40800	0
161	20240104	155800	378881950	40800	40800	40800	40800	0
162	20240104	155700	378881950	40800	40800	40800	40800	0
163	20240104	155600	378881950	40800	40800	40800	40800	0
164	20240104	155500	378881950	40800	40800	40800	40800	0
165	20240104	155400	378881950	40800	40800	40800	40800	0
166	20240104	155300	378881950	40800	40800	40800	40800	0
167	20240104	155200	378881950	40800	40800	40800	40800	0
168	20240104	155100	378881950	40800	40800	40800	40800	0
169	20240104	155000	378881950	40800	40800	40800	40800	0
170	20240104	154900	378881950	40800	40800	40800	40800	0
171	20240104	154800	378881950	40800	40800	40800	40800	0
172	20240104	154700	378881950	40800	40800	40800	40800	0
173	20240104	154600	378881950	40800	40800	40800	40800	0
174	20240104	154500	378881950	40800	40800	40800	40800	0
175	20240104	154400	378881950	40800	40800	40800	40800	0
176	20240104	154300	378881950	40800	40800	40800	40800	0
177	20240104	154200	378881950	40800	40800	40800	40800	0
178	20240104	154100	378881950	40800	40800	40800	40800	0
179	20240104	154000	378881950	40800	40800	40800	40800	0
180	20240104	153900	378881950	40800	40800	40800	40800	0
181	20240104	153800	378881950	40800	40800	40800	40800	0
182	20240104	153700	378881950	40800	40800	40800	40800	2004
183	20240104	153600	378881950	40800	40800	40800	40800	0
184	20240104	153500	378881950	40800	40800	40800	40800	0
185	20240104	153400	378881950	40800	40800	40800	40800	0
186	20240104	153300	378881950	40800	40800	40800	40800	0
187	20240104	153200	378881950	40800	40800	40800	40800	0
188	20240104	153100	378881950	40800	40800	40800	40800	0
189	20240104	153000	378881950	40800	40800	40800	40800	2004
190	20240104	152900	297118750	40650	40650	40650	40650	0
191	20240104	152800	297118750	40650	40650	40650	40650	0
192	20240104	152700	297118750	40650	40650	40650	40650	0
193	20240104	152600	297118750	40650	40650	40650	40650	0
194	20240104	152500	297118750	40650	40650	40650	40650	0
195	20240104	152400	297118750	40650	40650	40650	40650	0
196	20240104	152300	297118750	40650	40650	40650	40650	0
197	20240104	152200	297118750	40650	40650	40650	40650	0
198	20240104	152100	297118750	40650	40650	40650	40650	0
199	20240104	152000	297118750	40650	40650	40650	40650	0
200	20240104	151900	297118750	40650	40500	40650	40450	62
201	20240104	151800	294604300	40500	40600	40600	40500	19
202	20240104	151700	293834400	40500	40600	40600	40500	33
203	20240104	151600	292495800	40550	40600	40600	40550	5
204	20240104	151500	292293000	40600	40600	40600	40600	3
205	20240104	151400	292171200	40600	40550	40600	40550	46
206	20240104	151300	290305650	40550	40550	40600	40550	10
207	20240104	151200	289900050	40550	40600	40600	40550	8
208	20240104	151100	289575450	40600	40600	40600	40600	29
209	20240104	151000	288398050	40500	40550	40600	40500	23
210	20240104	150900	287464950	40600	40600	40600	40600	22
211	20240104	150800	286571750	40600	40600	40600	40600	4
212	20240104	150700	286409350	40600	40600	40600	40600	4
213	20240104	150600	286246950	40550	40600	40600	40550	22
214	20240104	150500	285354000	40500	40500	40500	40500	92
215	20240104	150400	281628000	40500	40500	40500	40500	11
216	20240104	150300	281182500	40500	40500	40500	40500	14
217	20240104	150200	280615500	40500	40500	40500	40500	11
218	20240104	150100	280170000	40500	40500	40500	40500	14
219	20240104	150000	279603000	40500	40500	40500	40500	38
220	20240104	145900	278064000	40500	40500	40500	40500	20
221	20240104	145800	277254000	40500	40450	40500	40450	53
222	20240104	145700	275109300	40500	40600	40600	40500	220
223	20240104	145600	266193400	40600	40650	40650	40600	5
224	20240104	145500	265990200	40600	40700	40700	40600	87
225	20240104	145400	262456300	40700	40650	40700	40650	8
226	20240104	145300	262130900	40700	40700	40700	40700	18
227	20240104	145200	261398300	40700	40650	40700	40650	10
228	20240104	145100	260991550	40700	40700	40700	40700	3
229	20240104	145000	260869450	40650	40700	40700	40650	20
230	20240104	144900	260056300	40700	40700	40700	40700	5
231	20240104	144800	259852800	40700	40650	40700	40650	8
232	20240104	144700	259527400	40700	40700	40700	40700	19
233	20240104	144600	258754100	40700	40650	40700	40650	8
234	20240104	144500	258428700	40700	40700	40700	40700	14
235	20240104	144400	257858900	40700	40650	40700	40650	10
236	20240104	144300	257452050	40700	40700	40700	40700	1
237	20240104	144200	257411350	40700	40650	40700	40650	26
238	20240104	144100	256354050	40650	40650	40650	40650	7
239	20240104	144000	256069500	40650	40650	40650	40650	4
240	20240104	143900	255906900	40650	40650	40650	40600	44
241	20240104	143800	254119350	40650	40650	40650	40650	0
242	20240104	143700	254119350	40650	40650	40650	40650	26
243	20240104	143600	253062450	40650	40650	40650	40650	0
244	20240104	143500	253062450	40650	40650	40650	40650	11
245	20240104	143400	252615300	40650	40650	40650	40650	15
246	20240104	143300	252005550	40650	40650	40650	40650	8
247	20240104	143200	251680350	40650	40650	40650	40650	8
248	20240104	143100	251355150	40650	40650	40650	40650	17
249	20240104	143000	250664100	40650	40650	40650	40650	7
250	20240104	142900	250379550	40650	40700	40700	40650	18
251	20240104	142800	249647150	40700	40700	40700	40700	3
252	20240104	142700	249525050	40650	40700	40700	40650	9
253	20240104	142600	249158950	40700	40650	40700	40650	18
254	20240104	142500	248427050	40650	40700	40700	40650	11
255	20240104	142400	247979550	40650	40650	40650	40650	0
256	20240104	142300	247979550	40650	40700	40700	40650	20
257	20240104	142200	247165700	40700	40700	40700	40700	5
258	20240104	142100	246962200	40650	40700	40700	40650	21
259	20240104	142000	246107700	40700	40700	40700	40700	4
260	20240104	141900	245944900	40650	40700	40700	40650	8
261	20240104	141800	245619500	40650	40700	40700	40650	15
262	20240104	141700	245009050	40700	40650	40700	40650	10
263	20240104	141600	244602200	40700	40700	40700	40700	3
264	20240104	141500	244480100	40650	40700	40700	40650	23
265	20240104	141400	243544900	40700	40700	40700	40700	3
266	20240104	141300	243422800	40650	40700	40700	40650	32
267	20240104	141200	242120600	40700	40650	40700	40650	13
268	20240104	141100	241591750	40650	40650	40650	40650	3
269	20240104	141000	241469800	40700	40700	40700	40700	22
270	20240104	140900	240574400	40700	40650	40700	40650	6
271	20240104	140800	240330450	40700	40700	40700	40700	7
272	20240104	140700	240045550	40650	40700	40700	40650	35
273	20240104	140600	238621950	40700	40700	40700	40700	0
274	20240104	140500	238621950	40700	40650	40700	40650	76
275	20240104	140400	235532300	40600	40600	40600	40600	0
276	20240104	140300	235532300	40600	40650	40650	40600	14
277	20240104	140200	234963400	40650	40650	40650	40650	14
278	20240104	140100	234394300	40650	40650	40650	40650	4
279	20240104	140000	234231700	40650	40650	40650	40650	5
280	20240104	135900	234028450	40650	40600	40650	40550	107
281	20240104	135800	229689050	40650	40650	40650	40650	8
282	20240104	135700	229363850	40650	40700	40700	40650	17
283	20240104	135600	228672100	40700	40700	40700	40700	3
284	20240104	135500	228550000	40650	40700	40700	40650	23
285	20240104	135400	227614600	40700	40700	40700	40700	3
286	20240104	135300	227492500	40650	40700	40700	40650	8
287	20240104	135200	227167100	40700	40700	40700	40700	3
288	20240104	135100	227045000	40650	40650	40650	40650	17
289	20240104	135000	226353950	40700	40700	40700	40700	9
290	20240104	134900	225987650	40650	40700	40700	40650	21
291	20240104	134800	225133150	40700	40700	40700	40700	4
292	20240104	134700	224970350	40700	40650	40700	40650	7
293	20240104	134600	224685650	40700	40700	40700	40700	14
294	20240104	134500	224115850	40700	40650	40700	40650	11
295	20240104	134400	223668300	40700	40700	40700	40700	17
296	20240104	134300	222976400	40700	40650	40700	40650	26
297	20240104	134200	221918400	40650	40650	40650	40650	1
298	20240104	134100	221877750	40700	40700	40700	40700	21
299	20240104	134000	221023050	40700	40700	40700	40700	7
300	20240104	133900	220738150	40700	40700	40700	40700	4
301	20240104	133800	220575350	40700	40700	40700	40700	22
302	20240104	133700	219679950	40700	40700	40700	40700	10
303	20240104	133600	219272950	40700	40700	40700	40650	12
304	20240104	133500	218784600	40650	40650	40650	40650	15
305	20240104	133400	218174850	40650	40700	40700	40650	6
306	20240104	133300	217930800	40700	40700	40700	40700	19
307	20240104	133200	217157500	40700	40650	40700	40650	7
308	20240104	133100	216872800	40700	40700	40700	40650	8
309	20240104	133000	216547250	40650	40650	40650	40650	16
310	20240104	132900	215896850	40650	40650	40650	40650	4
311	20240104	132800	215734250	40650	40650	40650	40650	9
312	20240104	132700	215368400	40650	40650	40650	40650	17
313	20240104	132600	214677350	40650	40650	40650	40650	8
314	20240104	132500	214352150	40650	40650	40650	40650	17
315	20240104	132400	213661100	40650	40650	40650	40650	6
316	20240104	132300	213417200	40650	40600	40650	40600	11
317	20240104	132200	212970350	40650	40650	40650	40650	22
318	20240104	132100	212076050	40650	40650	40650	40650	4
319	20240104	132000	211913450	40650	40600	40650	40600	9
320	20240104	131900	211547700	40600	40600	40600	40600	16
321	20240104	131800	210898100	40600	40600	40600	40600	12
322	20240104	131700	210410900	40600	40600	40600	40600	14
323	20240104	131600	209842500	40600	40600	40600	40600	11
324	20240104	131500	209395900	40600	40600	40600	40600	3
325	20240104	131400	209274100	40550	40550	40550	40550	14
326	20240104	131300	208706400	40550	40550	40550	40550	8
327	20240104	131200	208382000	40550	40550	40550	40550	4
328	20240104	131100	208219800	40550	40550	40550	40550	121
329	20240104	131000	203313250	40550	40550	40550	40550	3
330	20240104	130900	203191600	40550	40550	40550	40500	19
331	20240104	130800	202421200	40550	40550	40550	40550	9
332	20240104	130700	202056250	40500	40600	40600	40500	15
333	20240104	130600	201448450	40550	40550	40550	40550	25
334	20240104	130500	200434700	40550	40550	40550	40550	1
335	20240104	130400	200394150	40550	40600	40600	40550	10
336	20240104	130300	199988250	40600	40600	40600	40600	14
337	20240104	130200	199419850	40600	40550	40600	40550	8
338	20240104	130100	199095250	40600	40600	40600	40600	20
339	20240104	130000	198283250	40600	40500	40600	40500	8
340	20240104	125900	197958750	40600	40600	40600	40600	4
341	20240104	125800	197796350	40600	40600	40600	40550	20
342	20240104	125700	196984500	40600	40600	40600	40600	3
343	20240104	125600	196862700	40600	40550	40600	40550	9
344	20240104	125500	196497500	40550	40550	40550	40550	18
345	20240104	125400	195767600	40550	40550	40550	40550	8
346	20240104	125300	195443200	40550	40550	40550	40550	17
347	20240104	125200	194753850	40550	40550	40550	40550	4
348	20240104	125100	194591650	40550	40600	40600	40550	8
349	20240104	125000	194267000	40500	40700	40700	40500	379
350	20240104	124900	178908900	40700	40700	40700	40700	7
351	20240104	124800	178624000	40650	40700	40700	40650	12
352	20240104	124700	178135800	40700	40700	40700	40700	14
353	20240104	124600	177566000	40700	40700	40700	40700	16
354	20240104	124500	176914800	40700	40700	40700	40700	14
355	20240104	124400	176345000	40700	40700	40700	40700	8
356	20240104	124300	176019400	40700	40700	40700	40700	0
357	20240104	124200	176019400	40700	40650	40700	40650	121
358	20240104	124100	171094900	40700	40700	40700	40700	5
359	20240104	124000	170891400	40700	40700	40700	40700	4
360	20240104	123900	170728600	40700	40700	40700	40700	21
361	20240104	123800	169873900	40700	40700	40700	40600	44
362	20240104	123700	168086750	40700	40700	40700	40700	17
363	20240104	123600	167394850	40700	40700	40700	40650	16
364	20240104	123500	166744000	40700	40700	40700	40700	3
365	20240104	123400	166621900	40700	40700	40700	40700	18
366	20240104	123300	165889300	40700	40700	40700	40700	4
367	20240104	123200	165726500	40700	40700	40700	40700	8
368	20240104	123100	165400900	40700	40700	40700	40700	58
369	20240104	123000	163040300	40700	40700	40700	40700	3
370	20240104	122900	162918200	40650	40700	40700	40650	21
371	20240104	122800	162063650	40700	40700	40700	40700	3
372	20240104	122700	161941550	40650	40700	40700	40650	9
373	20240104	122600	161575450	40650	40650	40650	40650	20
374	20240104	122500	160762450	40650	40650	40650	40650	4
375	20240104	122400	160599850	40650	40650	40650	40650	7
376	20240104	122300	160315300	40650	40600	40650	40600	4
377	20240104	122200	160152750	40600	40600	40600	40600	4
378	20240104	122100	159990350	40600	40600	40600	40600	35
379	20240104	122000	158569350	40600	40600	40600	40600	0
380	20240104	121900	158569350	40600	40600	40600	40600	13
381	20240104	121800	158041550	40600	40600	40600	40600	63
382	20240104	121700	155483750	40600	40600	40600	40600	12
383	20240104	121600	154996550	40600	40600	40600	40600	0
384	20240104	121500	154996550	40600	40600	40600	40600	21
385	20240104	121400	154143950	40600	40600	40600	40600	8
386	20240104	121300	153819150	40600	40600	40600	40600	4
387	20240104	121200	153656750	40550	40600	40600	40550	9
388	20240104	121100	153291400	40600	40600	40600	40600	0
389	20240104	121000	153291400	40600	40600	40600	40450	234
390	20240104	120900	143810750	40600	40600	40600	40600	9
391	20240104	120800	143445350	40600	40600	40600	40600	3
392	20240104	120700	143323550	40600	40600	40600	40600	22
393	20240104	120600	142430350	40600	40600	40600	40600	4
394	20240104	120500	142267950	40600	40600	40600	40600	22
395	20240104	120400	141374750	40600	40600	40600	40600	5
396	20240104	120300	141171750	40600	40600	40600	40600	6
397	20240104	120200	140928150	40600	40600	40600	40600	18
398	20240104	120100	140197350	40600	40600	40600	40600	7
399	20240104	120000	139913150	40600	40600	40600	40600	0
400	20240104	115900	139913150	40600	40600	40600	40600	28
401	20240104	115800	138776350	40600	40600	40600	40600	0
402	20240104	115700	138776350	40600	40600	40600	40600	26
403	20240104	115600	137720750	40600	40600	40600	40600	3
404	20240104	115500	137598950	40600	40550	40600	40550	10
405	20240104	115400	137193000	40600	40600	40600	40600	17
406	20240104	115300	136502800	40600	40600	40600	40600	11
407	20240104	115200	136056200	40600	40600	40600	40600	8
408	20240104	115100	135731400	40600	40600	40600	40600	14
409	20240104	115000	135163000	40600	40600	40600	40600	8
410	20240104	114900	134838200	40550	40600	40600	40550	18
411	20240104	114800	134107600	40600	40550	40600	40550	40
412	20240104	114700	132485450	40600	40600	40600	40600	11
413	20240104	114600	132038850	40600	40600	40600	40600	15
414	20240104	114500	131429850	40600	40600	40600	40600	8
415	20240104	114400	131105050	40550	40550	40550	40550	3
416	20240104	114300	130983400	40600	40600	40600	40600	17
417	20240104	114200	130293200	40600	40550	40600	40550	9
418	20240104	114100	129928000	40600	40600	40600	40600	17
419	20240104	114000	129237800	40600	40600	40600	40600	7
420	20240104	113900	128953600	40550	40550	40550	40550	4
421	20240104	113800	128791400	40550	40600	40600	40550	21
422	20240104	113700	127939650	40600	40600	40600	40600	5
423	20240104	113600	127736650	40600	40600	40600	40600	3
424	20240104	113500	127614850	40550	40600	40600	40550	23
425	20240104	113400	126681300	40600	40600	40600	40600	3
426	20240104	113300	126559500	40500	40600	40600	40500	19
427	20240104	113200	125788400	40600	40600	40600	40600	9
428	20240104	113100	125423000	40550	40600	40600	40550	7
429	20240104	113000	125138950	40550	40600	40600	40550	18
430	20240104	112900	124408850	40550	40550	40550	40550	10
431	20240104	112800	124003350	40550	40550	40550	40550	0
432	20240104	112700	124003350	40550	40550	40550	40500	66
433	20240104	112600	121328150	40550	40550	40550	40550	0
434	20240104	112500	121328150	40550	40550	40550	40550	21
435	20240104	112400	120476600	40550	40550	40550	40550	3
436	20240104	112300	120354950	40550	40550	40550	40550	10
437	20240104	112200	119949450	40550	40550	40550	40500	32
438	20240104	112100	118652350	40550	40550	40550	40550	1
439	20240104	112000	118611800	40550	40600	40600	40550	40
440	20240104	111900	116988400	40600	40600	40600	40600	15
441	20240104	111800	116379400	40600	40600	40600	40600	8
442	20240104	111700	116054600	40600	40650	40650	40600	17
443	20240104	111600	115363650	40650	40650	40650	40650	8
444	20240104	111500	115038450	40650	40650	40650	40650	4
445	20240104	111400	114875850	40650	40650	40650	40650	21
446	20240104	111300	114022200	40650	40650	40650	40650	8
447	20240104	111200	113697000	40650	40650	40650	40650	6
448	20240104	111100	113453100	40650	40650	40650	40650	17
449	20240104	111000	112762050	40650	40650	40650	40650	7
450	20240104	110900	112477500	40650	40650	40650	40600	20
451	20240104	110800	111664600	40650	40650	40650	40650	12
452	20240104	110700	111176800	40650	40650	40650	40650	3
453	20240104	110600	111054850	40650	40650	40650	40650	14
454	20240104	110500	110485750	40650	40650	40650	40600	14
455	20240104	110400	109916950	40650	40600	40650	40600	142
456	20240104	110300	104151700	40600	40600	40600	40600	32
457	20240104	110200	102852500	40600	40600	40600	40600	4
458	20240104	110100	102690100	40600	40600	40600	40600	14
459	20240104	110000	102121700	40600	40600	40600	40550	12
460	20240104	105900	101634700	40600	40600	40600	40600	0
461	20240104	105800	101634700	40600	40600	40600	40600	46
462	20240104	105700	99767100	40500	40500	40500	40500	25
463	20240104	105600	98754600	40550	40500	40550	40500	49
464	20240104	105500	96769950	40500	40550	40550	40350	839
465	20240104	105400	62836550	40600	40600	40600	40600	1
466	20240104	105300	62795950	40600	40600	40600	40500	58
467	20240104	105200	60441900	40600	40550	40600	40550	154
468	20240104	105100	54196950	40650	40700	40700	40600	25
469	20240104	105000	53181250	40650	40650	40650	40650	4
470	20240104	104900	53018650	40700	40650	40700	40650	5
471	20240104	104800	52815200	40700	40700	40700	40650	10
472	20240104	104700	52408350	40650	40650	40650	40650	1
473	20240104	104600	52367700	40700	40700	40700	40700	12
474	20240104	104500	51879300	40700	40700	40700	40700	0
475	20240104	104400	51879300	40700	40700	40700	40700	6
476	20240104	104300	51635100	40700	40700	40700	40700	6
477	20240104	104200	51390900	40700	40700	40700	40700	8
478	20240104	104100	51065300	40700	40700	40700	40700	5
479	20240104	104000	50861800	40700	40700	40700	40650	8
480	20240104	103900	50536250	40700	40700	40700	40700	3
481	20240104	103800	50414150	40700	40700	40700	40650	27
482	20240104	103700	49315450	40700	40700	40700	40700	14
483	20240104	103600	48745650	40700	40700	40700	40700	9
484	20240104	103500	48379350	40700	40700	40700	40700	4
485	20240104	103400	48216550	40700	40700	40700	40700	4
486	20240104	103300	48053750	40700	40700	40700	40700	7
487	20240104	103200	47768850	40700	40700	40700	40700	0
488	20240104	103100	47768850	40700	40700	40700	40700	7
489	20240104	103000	47483950	40650	40700	40700	40650	6
490	20240104	102900	47239900	40700	40700	40700	40700	0
491	20240104	102800	47239900	40700	40650	40700	40650	13
492	20240104	102700	46711000	40650	40650	40650	40650	0
493	20240104	102600	46711000	40650	40650	40650	40650	11
494	20240104	102500	46263850	40650	40650	40650	40650	1
495	20240104	102400	46223200	40650	40650	40650	40650	7
496	20240104	102300	45938650	40650	40650	40650	40650	6
497	20240104	102200	45694750	40650	40650	40650	40650	12
498	20240104	102100	45206950	40650	40650	40650	40650	8
499	20240104	102000	44881750	40650	40650	40650	40650	5
500	20240104	101900	44678500	40650	40650	40650	40650	8
501	20240104	101800	44353300	40650	40650	40650	40650	10
502	20240104	101700	43946800	40650	40650	40650	40650	6
503	20240104	101600	43702900	40650	40650	40650	40650	5
504	20240104	101500	43499650	40650	40650	40650	40650	7
505	20240104	101400	43215100	40650	40650	40650	40650	5
506	20240104	101300	43011850	40650	40650	40650	40650	8
507	20240104	101200	42686650	40650	40650	40650	40650	0
508	20240104	101100	42686650	40650	40650	40650	40650	9
509	20240104	101000	42320800	40650	40650	40650	40650	0
510	20240104	100900	42320800	40650	40600	40650	40600	6
511	20240104	100800	42076950	40550	40550	40550	40550	0
512	20240104	100700	42076950	40550	40550	40550	40550	342
513	20240104	100600	28208850	40550	40600	40600	40550	39
514	20240104	100500	26625700	40650	40650	40650	40650	0
515	20240104	100400	26625700	40650	40650	40650	40650	0
516	20240104	100300	26625700	40650	40650	40650	40650	1
517	20240104	100200	26585050	40600	40650	40650	40600	2
518	20240104	100100	26503800	40650	40650	40650	40650	1
519	20240104	100000	26463150	40650	40650	40650	40650	1
520	20240104	095900	26422500	40600	40600	40600	40600	0
521	20240104	095800	26422500	40600	40600	40600	40600	0
522	20240104	095700	26422500	40600	40600	40600	40600	0
523	20240104	095600	26422500	40600	40650	40650	40600	7
524	20240104	095500	26138250	40650	40650	40650	40650	3
525	20240104	095400	26016300	40650	40650	40650	40650	0
526	20240104	095300	26016300	40650	40650	40650	40650	0
527	20240104	095200	26016300	40650	40650	40650	40650	0
528	20240104	095100	26016300	40650	40650	40650	40650	0
529	20240104	095000	26016300	40650	40650	40650	40650	1
530	20240104	094900	25975650	40650	40650	40650	40650	12
531	20240104	094800	25487850	40650	40650	40650	40650	0
532	20240104	094700	25487850	40650	40650	40650	40650	6
533	20240104	094600	25243950	40650	40600	40650	40600	223
534	20240104	094500	16190050	40600	40600	40600	40600	38
535	20240104	094400	14647250	40600	40600	40600	40600	0
536	20240104	094300	14647250	40600	40600	40600	40600	1
537	20240104	094200	14606650	40550	40550	40550	40550	3
538	20240104	094100	14485000	40600	40550	40600	40550	11
539	20240104	094000	14038900	40550	40550	40550	40550	0
540	20240104	093900	14038900	40550	40550	40550	40550	0
541	20240104	093800	14038900	40550	40550	40550	40550	0
542	20240104	093700	14038900	40550	40550	40550	40550	3
543	20240104	093600	13917250	40550	40550	40550	40550	0
544	20240104	093500	13917250	40550	40550	40550	40550	20
545	20240104	093400	13106250	40550	40550	40550	40550	162
546	20240104	093300	6537150	40600	40600	40600	40600	8
547	20240104	093200	6212350	40550	40550	40550	40550	0
548	20240104	093100	6212350	40550	40600	40600	40550	53
549	20240104	093000	4063150	40600	40600	40600	40600	0
550	20240104	092900	4063150	40600	40600	40600	40600	0
551	20240104	092800	4063150	40600	40600	40600	40600	3
552	20240104	092700	3941350	40600	40600	40600	40600	1
553	20240104	092600	3900750	40600	40600	40600	40600	0
554	20240104	092500	3900750	40600	40500	40600	40500	9
555	20240104	092400	3535750	40550	40550	40550	40550	10
556	20240104	092300	3130250	40600	40600	40600	40600	3
557	20240104	092200	3008450	40600	40600	40600	40600	0
558	20240104	092100	3008450	40600	40600	40600	40600	1
559	20240104	092000	2967850	40600	40600	40600	40600	2
560	20240104	091900	2886650	40600	40600	40600	40600	0
561	20240104	091800	2886650	40600	40600	40600	40600	7
562	20240104	091700	2602450	40600	40600	40600	40600	5
563	20240104	091600	2399450	40600	40600	40600	40600	0
564	20240104	091500	2399450	40600	40600	40600	40600	5
565	20240104	091400	2196450	40650	40750	40750	40650	2
566	20240104	091300	2115050	40800	40800	40800	40800	0
567	20240104	091200	2115050	40800	40800	40800	40800	3
568	20240104	091100	1992650	40600	40800	40800	40600	15
569	20240104	091000	1383200	40800	40800	40800	40800	8
570	20240104	090900	1056800	40800	40800	40800	40800	0
571	20240104	090800	1056800	40800	40800	40800	40800	0
572	20240104	090700	1056800	40800	40800	40800	40800	0
573	20240104	090600	1056800	40800	40800	40800	40800	0
574	20240104	090500	1056800	40800	40800	40800	40800	0
575	20240104	090400	1056800	40800	40800	40800	40800	3
576	20240104	090300	934400	40650	40650	40650	40650	0
577	20240104	090200	934400	40650	40650	40650	40650	1
578	20240104	090100	893750	40700	40750	40750	40700	2
579	20240104	090000	812300	40750	40300	40850	40300	20