KissMeData/002310/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183600	841653350	41350	41350	41350	41350	1900
3	20240102	183500	841653350	41350	41350	41350	41350	0
4	20240102	183400	841653350	41350	41350	41350	41350	0
5	20240102	183300	841653350	41350	41350	41350	41350	0
6	20240102	183200	841653350	41350	41350	41350	41350	0
7	20240102	183100	841653350	41350	41350	41350	41350	0
8	20240102	183000	841653350	41350	41350	41350	41350	0
9	20240102	182900	841653350	41350	41350	41350	41350	0
10	20240102	182800	841653350	41350	41350	41350	41350	0
11	20240102	182700	841653350	41350	41350	41350	41350	0
12	20240102	182600	841653350	41350	41350	41350	41350	0
13	20240102	182500	841653350	41350	41350	41350	41350	0
14	20240102	182400	841653350	41350	41350	41350	41350	0
15	20240102	182300	841653350	41350	41350	41350	41350	0
16	20240102	182200	841653350	41350	41350	41350	41350	0
17	20240102	182100	841653350	41350	41350	41350	41350	0
18	20240102	182000	841653350	41350	41350	41350	41350	0
19	20240102	181900	841653350	41350	41350	41350	41350	0
20	20240102	181800	841653350	41350	41350	41350	41350	0
21	20240102	181700	841653350	41350	41350	41350	41350	0
22	20240102	181600	841653350	41350	41350	41350	41350	0
23	20240102	181500	841653350	41350	41350	41350	41350	0
24	20240102	181400	841653350	41350	41350	41350	41350	0
25	20240102	181300	841653350	41350	41350	41350	41350	0
26	20240102	181200	841653350	41350	41350	41350	41350	0
27	20240102	181100	841653350	41350	41350	41350	41350	0
28	20240102	181000	841653350	41350	41350	41350	41350	0
29	20240102	180900	841653350	41350	41350	41350	41350	0
30	20240102	180800	841653350	41350	41350	41350	41350	0
31	20240102	180700	841653350	41350	41350	41350	41350	0
32	20240102	180600	841653350	41350	41350	41350	41350	1900
33	20240102	180500	841653350	41350	41350	41350	41350	0
34	20240102	180400	841653350	41350	41350	41350	41350	0
35	20240102	180300	841653350	41350	41350	41350	41350	0
36	20240102	180200	841653350	41350	41350	41350	41350	0
37	20240102	180100	841653350	41350	41350	41350	41350	0
38	20240102	180000	841653350	41350	41350	41350	41350	0
39	20240102	175900	841653350	41350	41350	41350	41350	0
40	20240102	175800	841653350	41350	41350	41350	41350	0
41	20240102	175700	841653350	41350	41350	41350	41350	0
42	20240102	175600	841653350	41350	41350	41350	41350	0
43	20240102	175500	841653350	41350	41350	41350	41350	0
44	20240102	175400	841653350	41350	41350	41350	41350	0
45	20240102	175300	841653350	41350	41350	41350	41350	0
46	20240102	175200	841653350	41350	41350	41350	41350	0
47	20240102	175100	841653350	41350	41350	41350	41350	0
48	20240102	175000	841653350	41350	41350	41350	41350	0
49	20240102	174900	841653350	41350	41350	41350	41350	0
50	20240102	174800	841653350	41350	41350	41350	41350	0
51	20240102	174700	841653350	41350	41350	41350	41350	0
52	20240102	174600	841653350	41350	41350	41350	41350	0
53	20240102	174500	841653350	41350	41350	41350	41350	0
54	20240102	174400	841653350	41350	41350	41350	41350	0
55	20240102	174300	841653350	41350	41350	41350	41350	0
56	20240102	174200	841653350	41350	41350	41350	41350	0
57	20240102	174100	841653350	41350	41350	41350	41350	0
58	20240102	174000	841653350	41350	41350	41350	41350	0
59	20240102	173900	841653350	41350	41350	41350	41350	0
60	20240102	173800	841653350	41350	41350	41350	41350	0
61	20240102	173700	841653350	41350	41350	41350	41350	0
62	20240102	173600	841653350	41350	41350	41350	41350	1900
63	20240102	173500	841653350	41350	41350	41350	41350	0
64	20240102	173400	841653350	41350	41350	41350	41350	0
65	20240102	173300	841653350	41350	41350	41350	41350	0
66	20240102	173200	841653350	41350	41350	41350	41350	0
67	20240102	173100	841653350	41350	41350	41350	41350	0
68	20240102	173000	841653350	41350	41350	41350	41350	0
69	20240102	172900	841653350	41350	41350	41350	41350	0
70	20240102	172800	841653350	41350	41350	41350	41350	0
71	20240102	172700	841653350	41350	41350	41350	41350	0
72	20240102	172600	841653350	41350	41350	41350	41350	0
73	20240102	172500	841653350	41350	41350	41350	41350	0
74	20240102	172400	841653350	41350	41350	41350	41350	0
75	20240102	172300	841653350	41350	41350	41350	41350	0
76	20240102	172200	841653350	41350	41350	41350	41350	0
77	20240102	172100	841653350	41350	41350	41350	41350	0
78	20240102	172000	841653350	41350	41350	41350	41350	0
79	20240102	171900	841653350	41350	41350	41350	41350	0
80	20240102	171800	841653350	41350	41350	41350	41350	0
81	20240102	171700	841653350	41350	41350	41350	41350	0
82	20240102	171600	841653350	41350	41350	41350	41350	0
83	20240102	171500	841653350	41350	41350	41350	41350	0
84	20240102	171400	841653350	41350	41350	41350	41350	0
85	20240102	171300	841653350	41350	41350	41350	41350	0
86	20240102	171200	841653350	41350	41350	41350	41350	0
87	20240102	171100	841653350	41350	41350	41350	41350	0
88	20240102	171000	841653350	41350	41350	41350	41350	0
89	20240102	170900	841653350	41350	41350	41350	41350	0
90	20240102	170800	841653350	41350	41350	41350	41350	0
91	20240102	170700	841653350	41350	41350	41350	41350	0
92	20240102	170600	841653350	41350	41350	41350	41350	1900
93	20240102	170500	841653350	41350	41350	41350	41350	0
94	20240102	170400	841653350	41350	41350	41350	41350	0
95	20240102	170300	841653350	41350	41350	41350	41350	0
96	20240102	170200	841653350	41350	41350	41350	41350	0
97	20240102	170100	841653350	41350	41350	41350	41350	0
98	20240102	170000	841653350	41350	41350	41350	41350	0
99	20240102	165900	841653350	41350	41350	41350	41350	0
100	20240102	165800	841653350	41350	41350	41350	41350	0
101	20240102	165700	841653350	41350	41350	41350	41350	0
102	20240102	165600	841653350	41350	41350	41350	41350	0
103	20240102	165500	841653350	41350	41350	41350	41350	0
104	20240102	165400	841653350	41350	41350	41350	41350	0
105	20240102	165300	841653350	41350	41350	41350	41350	0
106	20240102	165200	841653350	41350	41350	41350	41350	0
107	20240102	165100	841653350	41350	41350	41350	41350	0
108	20240102	165000	841653350	41350	41350	41350	41350	0
109	20240102	164900	841653350	41350	41350	41350	41350	0
110	20240102	164800	841653350	41350	41350	41350	41350	0
111	20240102	164700	841653350	41350	41350	41350	41350	0
112	20240102	164600	841653350	41350	41350	41350	41350	0
113	20240102	164500	841653350	41350	41350	41350	41350	0
114	20240102	164400	841653350	41350	41350	41350	41350	0
115	20240102	164300	841653350	41350	41350	41350	41350	0
116	20240102	164200	841653350	41350	41350	41350	41350	0
117	20240102	164100	841653350	41350	41350	41350	41350	0
118	20240102	164000	841653350	41350	41350	41350	41350	0
119	20240102	163900	841653350	41350	41350	41350	41350	0
120	20240102	163800	841653350	41350	41350	41350	41350	0
121	20240102	163700	841653350	41350	41350	41350	41350	0
122	20240102	163600	841653350	41350	41350	41350	41350	1900
123	20240102	163500	841653350	41350	41350	41350	41350	0
124	20240102	163400	841653350	41350	41350	41350	41350	0
125	20240102	163300	841653350	41350	41350	41350	41350	0
126	20240102	163200	841653350	41350	41350	41350	41350	0
127	20240102	163100	841653350	41350	41350	41350	41350	0
128	20240102	163000	841653350	41350	41350	41350	41350	0
129	20240102	162900	841653350	41350	41350	41350	41350	0
130	20240102	162800	841653350	41350	41350	41350	41350	0
131	20240102	162700	841653350	41350	41350	41350	41350	0
132	20240102	162600	841653350	41350	41350	41350	41350	0
133	20240102	162500	841653350	41350	41350	41350	41350	0
134	20240102	162400	841653350	41350	41350	41350	41350	0
135	20240102	162300	841653350	41350	41350	41350	41350	0
136	20240102	162200	841653350	41350	41350	41350	41350	0
137	20240102	162100	841653350	41350	41350	41350	41350	0
138	20240102	162000	841653350	41350	41350	41350	41350	0
139	20240102	161900	841653350	41350	41350	41350	41350	0
140	20240102	161800	841653350	41350	41350	41350	41350	0
141	20240102	161700	841653350	41350	41350	41350	41350	0
142	20240102	161600	841653350	41350	41350	41350	41350	0
143	20240102	161500	841653350	41350	41350	41350	41350	0
144	20240102	161400	841653350	41350	41350	41350	41350	0
145	20240102	161300	841653350	41350	41350	41350	41350	0
146	20240102	161200	841653350	41350	41350	41350	41350	0
147	20240102	161100	841653350	41350	41350	41350	41350	0
148	20240102	161000	841653350	41350	41350	41350	41350	0
149	20240102	160900	841653350	41350	41350	41350	41350	0
150	20240102	160800	841653350	41350	41350	41350	41350	0
151	20240102	160700	841653350	41350	41350	41350	41350	0
152	20240102	160600	841653350	41350	41350	41350	41350	1900
153	20240102	160500	841653350	41350	41350	41350	41350	0
154	20240102	160400	841653350	41350	41350	41350	41350	0
155	20240102	160300	841653350	41350	41350	41350	41350	0
156	20240102	160200	841653350	41350	41350	41350	41350	0
157	20240102	160100	841653350	41350	41350	41350	41350	0
158	20240102	160000	841653350	41350	41350	41350	41350	0
159	20240102	155900	841653350	41350	41350	41350	41350	0
160	20240102	155800	841653350	41350	41350	41350	41350	0
161	20240102	155700	841653350	41350	41350	41350	41350	0
162	20240102	155600	841653350	41350	41350	41350	41350	0
163	20240102	155500	841653350	41350	41350	41350	41350	0
164	20240102	155400	841653350	41350	41350	41350	41350	0
165	20240102	155300	841653350	41350	41350	41350	41350	0
166	20240102	155200	841653350	41350	41350	41350	41350	0
167	20240102	155100	841653350	41350	41350	41350	41350	0
168	20240102	155000	841653350	41350	41350	41350	41350	0
169	20240102	154900	841653350	41350	41350	41350	41350	0
170	20240102	154800	841653350	41350	41350	41350	41350	0
171	20240102	154700	841653350	41350	41350	41350	41350	0
172	20240102	154600	841653350	41350	41350	41350	41350	0
173	20240102	154500	841653350	41350	41350	41350	41350	0
174	20240102	154400	841653350	41350	41350	41350	41350	0
175	20240102	154300	841653350	41350	41350	41350	41350	0
176	20240102	154200	841653350	41350	41350	41350	41350	0
177	20240102	154100	841653350	41350	41350	41350	41350	0
178	20240102	154000	841653350	41350	41350	41350	41350	0
179	20240102	153900	841653350	41350	41350	41350	41350	0
180	20240102	153800	841653350	41350	41350	41350	41350	0
181	20240102	153700	841653350	41350	41350	41350	41350	0
182	20240102	153600	841653350	41350	41350	41350	41350	1900
183	20240102	153500	841653350	41350	41350	41350	41350	0
184	20240102	153400	841653350	41350	41350	41350	41350	0
185	20240102	153300	841653350	41350	41350	41350	41350	0
186	20240102	153200	841653350	41350	41350	41350	41350	0
187	20240102	153100	841653350	41350	41350	41350	41350	0
188	20240102	153000	841653350	41350	41350	41350	41350	1900
189	20240102	152900	763088350	41400	41400	41400	41400	0
190	20240102	152800	763088350	41400	41400	41400	41400	0
191	20240102	152700	763088350	41400	41400	41400	41400	0
192	20240102	152600	763088350	41400	41400	41400	41400	0
193	20240102	152500	763088350	41400	41400	41400	41400	0
194	20240102	152400	763088350	41400	41400	41400	41400	0
195	20240102	152300	763088350	41400	41400	41400	41400	0
196	20240102	152200	763088350	41400	41400	41400	41400	0
197	20240102	152100	763088350	41400	41400	41400	41400	0
198	20240102	152000	763088350	41400	41400	41400	41400	0
199	20240102	151900	763088350	41400	41300	41400	41250	97
200	20240102	151800	759081300	41300	41250	41400	41250	47
201	20240102	151700	757139550	41300	41350	41350	41300	72
202	20240102	151600	754164050	41350	41350	41350	41350	2
203	20240102	151500	754081350	41300	41300	41300	41300	14
204	20240102	151400	753503150	41400	41300	41400	41300	101
205	20240102	151300	749325250	41350	41350	41350	41350	40
206	20240102	151200	747671250	41350	41350	41350	41350	7
207	20240102	151100	747381800	41350	41300	41350	41300	84
208	20240102	151000	743908450	41350	41300	41350	41300	59
209	20240102	150900	741469850	41300	41250	41300	41250	12
210	20240102	150800	740974650	41350	41300	41350	41300	27
211	20240102	150700	739859350	41300	41300	41300	41300	38
212	20240102	150600	738289950	41300	41300	41300	41250	16
213	20240102	150500	737629200	41300	41300	41300	41300	17
214	20240102	150400	736927100	41300	41250	41300	41250	44
215	20240102	150300	735111550	41250	41250	41250	41250	14
216	20240102	150200	734534050	41250	41200	41250	41200	42
217	20240102	150100	732802600	41250	41250	41250	41200	34
218	20240102	150000	731400950	41250	41250	41300	41200	61
219	20240102	145900	728884650	41300	41300	41300	41250	40
220	20240102	145800	727232700	41300	41300	41300	41300	13
221	20240102	145700	726695800	41300	41300	41300	41300	22
222	20240102	145600	725787200	41250	41200	41250	41200	13
223	20240102	145500	725251000	41250	41250	41250	41250	9
224	20240102	145400	724879750	41200	41250	41300	41200	41
225	20240102	145300	723187000	41300	41300	41300	41300	25
226	20240102	145200	722154500	41300	41300	41300	41300	3
227	20240102	145100	722030600	41250	41250	41300	41250	64
228	20240102	145000	719389850	41300	41200	41300	41200	4
229	20240102	144900	719224750	41250	41150	41250	41100	373
230	20240102	144800	703883050	41250	41250	41250	41100	187
231	20240102	144700	696183950	41250	41150	41250	41100	261
232	20240102	144600	685439000	41150	41150	41150	41150	29
233	20240102	144500	684245650	41200	41200	41200	41150	36
234	20240102	144400	682762500	41200	41150	41200	41150	37
235	20240102	144300	681238150	41200	41200	41200	41200	6
236	20240102	144200	680990950	41200	41150	41200	41100	267
237	20240102	144100	670005500	41250	41200	41300	41000	767
238	20240102	144000	638462500	41200	41200	41300	41200	44
239	20240102	143900	636646200	41300	41300	41300	41250	106
240	20240102	143800	632269850	41300	41250	41300	41250	50
241	20240102	143700	630207100	41250	41150	41250	41050	252
242	20240102	143600	619850950	41250	41200	41250	41200	54
243	20240102	143500	617624950	41200	41150	41200	41000	484
244	20240102	143400	597749450	41200	41200	41200	41200	0
245	20240102	143300	597749450	41200	41150	41200	41150	19
246	20240102	143200	596966800	41200	41100	41200	41100	32
247	20240102	143100	595649050	41050	41050	41050	41050	1
248	20240102	143000	595608000	41150	41150	41150	41050	34
249	20240102	142900	594210900	41150	41050	41150	41050	72
250	20240102	142800	591251300	41150	41100	41150	41100	24
251	20240102	142700	590264800	41150	41050	41150	41050	25
252	20240102	142600	589237900	41100	41100	41150	41100	50
253	20240102	142500	587182250	41150	41100	41150	41100	23
254	20240102	142400	586236350	41150	41100	41150	41100	61
255	20240102	142300	583728850	41150	41100	41150	41100	36
256	20240102	142200	582248050	41100	41100	41150	41050	57
257	20240102	142100	579906300	41150	41100	41150	41100	17
258	20240102	142000	579207450	41100	41050	41100	41050	140
259	20240102	141900	573456200	41100	41100	41100	41100	17
260	20240102	141800	572757500	41100	41150	41150	41050	105
261	20240102	141700	568445000	41150	41150	41150	41150	39
262	20240102	141600	566840150	41150	41150	41150	41050	88
263	20240102	141500	563222350	41100	41150	41150	41100	21
264	20240102	141400	562358250	41150	41100	41150	41100	65
265	20240102	141300	559686400	41150	41150	41150	41150	25
266	20240102	141200	558657650	41200	41150	41200	41100	66
267	20240102	141100	555942100	41100	41150	41200	41100	34
268	20240102	141000	554542800	41200	41150	41200	41100	32
269	20240102	140900	553225150	41150	41150	41200	41150	54
270	20240102	140800	551002750	41150	41200	41200	41100	46
271	20240102	140700	549108950	41200	41150	41200	41150	24
272	20240102	140600	548121200	41150	41200	41250	41150	38
273	20240102	140500	546556150	41200	41200	41200	41150	48
274	20240102	140400	544579600	41250	41200	41250	41100	36
275	20240102	140300	543096550	41200	41250	41250	41200	75
276	20240102	140200	540005300	41200	41200	41200	41200	3
277	20240102	140100	539881700	41150	41100	41250	41050	60
278	20240102	140000	537412500	41250	41150	41250	41100	31
279	20240102	135900	536137200	41150	41100	41150	41050	47
280	20240102	135800	534203850	41200	41200	41200	41200	23
281	20240102	135700	533256250	41250	41200	41250	41050	98
282	20240102	135600	529222400	41150	41200	41200	41150	69
283	20240102	135500	526380600	41150	41150	41150	41100	70
284	20240102	135400	523502100	41200	41200	41200	41200	0
285	20240102	135300	523502100	41200	41150	41200	41150	85
286	20240102	135200	520002650	41150	41200	41200	41150	13
287	20240102	135100	519467250	41200	41150	41250	41150	35
288	20240102	135000	518025650	41200	41200	41200	41200	28
289	20240102	134900	516872050	41200	41150	41200	41150	39
290	20240102	134800	515266850	41200	41150	41200	41150	25
291	20240102	134700	514237950	41150	41150	41200	41150	48
292	20240102	134600	512261200	41200	41200	41200	41150	32
293	20240102	134500	510943800	41250	41250	41250	41150	56
294	20240102	134400	508634750	41250	41200	41250	41150	49
295	20240102	134300	506615900	41250	41250	41250	41150	34
296	20240102	134200	505213950	41250	41200	41250	41150	79
297	20240102	134100	501959850	41250	41150	41250	41150	43
298	20240102	134000	500187200	41200	41150	41250	41150	47
299	20240102	133900	498250900	41250	41200	41250	41200	27
300	20240102	133800	497138450	41200	41200	41250	41050	52
301	20240102	133700	494998500	41250	41200	41250	41200	63
302	20240102	133600	492402250	41250	41150	41250	41050	58
303	20240102	133500	490014500	41200	41150	41200	41150	57
304	20240102	133400	487667800	41200	41150	41200	41100	15
305	20240102	133300	487050700	41200	41100	41200	41100	23
306	20240102	133200	486105050	41200	41100	41200	41000	830
307	20240102	133100	452034150	41150	41150	41150	41150	9
308	20240102	133000	451663800	41200	41150	41200	41100	43
309	20240102	132900	449895400	41150	41150	41200	41100	43
310	20240102	132800	448126550	41150	41100	41150	41050	44
311	20240102	132700	446317900	41150	41100	41150	41050	29
312	20240102	132600	445126000	41150	41150	41200	41150	46
313	20240102	132500	443232950	41150	41100	41150	41100	27
314	20240102	132400	442122750	41100	41150	41150	41100	29
315	20240102	132300	440929550	41100	41150	41150	41100	28
316	20240102	132200	439778650	41200	41100	41200	41050	41
317	20240102	132100	438091750	41150	41100	41150	41050	69
318	20240102	132000	435255800	41050	41100	41150	41050	51
319	20240102	131900	433158700	41100	41100	41150	41050	60
320	20240102	131800	430694400	41150	41150	41150	41150	9
321	20240102	131700	430324050	41150	41100	41150	41050	64
322	20240102	131600	427693550	41100	41100	41150	41050	62
323	20240102	131500	425147200	41150	41100	41150	41050	29
324	20240102	131400	423955750	41100	41100	41100	41100	65
325	20240102	131300	421284250	41100	41050	41100	41050	24
326	20240102	131200	420298450	41150	41100	41150	41100	22
327	20240102	131100	419394150	41150	41150	41150	41100	76
328	20240102	131000	416268800	41150	41100	41150	41100	30
329	20240102	130900	415035600	41150	41100	41150	41050	60
330	20240102	130800	412569550	41150	41150	41150	41100	37
331	20240102	130700	411047800	41150	41100	41150	41000	72
332	20240102	130600	408090400	41100	41100	41100	41100	9
333	20240102	130500	407720500	41200	41100	41200	41050	35
334	20240102	130400	406281650	41100	41050	41100	41050	46
335	20240102	130300	404392150	41100	41050	41100	41000	48
336	20240102	130200	402421600	41100	41100	41100	41050	27
337	20240102	130100	401313050	41150	41100	41150	41100	60
338	20240102	130000	398844650	41100	41100	41150	41050	48
339	20240102	125900	396873400	41150	41150	41150	41100	30
340	20240102	125800	395639600	41150	41050	41150	41050	101
341	20240102	125700	391487900	41100	41100	41100	41050	39
342	20240102	125600	389886200	41050	41100	41150	41050	21
343	20240102	125500	389023050	41150	41100	41150	41100	50
344	20240102	125400	386967200	41150	41100	41150	41100	42
345	20240102	125300	385240600	41100	41100	41150	41100	92
346	20240102	125200	381458150	41100	41100	41150	41050	82
347	20240102	125100	378087700	41100	41100	41100	41050	31
348	20240102	125000	376814450	41050	41150	41150	41050	58
349	20240102	124900	374429050	41150	41150	41200	41100	52
350	20240102	124800	372288850	41050	41100	41200	41050	32
351	20240102	124700	370973650	41050	41150	41150	41050	29
352	20240102	124600	369780850	41100	41100	41150	41050	46
353	20240102	124500	367890150	41150	41050	41150	41050	52
354	20240102	124400	365754100	41050	41050	41100	41050	23
355	20240102	124300	364809800	41100	41000	41100	41000	11
356	20240102	124200	364357900	41050	41100	41200	41050	50
357	20240102	124100	362302350	41100	41050	41100	41050	30
358	20240102	124000	361070800	41200	41100	41200	41100	49
359	20240102	123900	359054900	41050	41050	41050	41050	30
360	20240102	123800	357823400	41000	41100	41100	41000	37
361	20240102	123700	356304100	41100	41100	41150	41050	49
362	20240102	123600	354290450	41150	41100	41150	41100	28
363	20240102	123500	353138800	41050	41100	41100	41050	22
364	20240102	123400	352234650	41150	41050	41150	41050	19
365	20240102	123300	351453700	41200	41100	41200	41050	31
366	20240102	123200	350179550	41100	41050	41100	41050	35
367	20240102	123100	348742700	41100	41100	41150	41000	24
368	20240102	123000	347756900	41150	41150	41200	41150	21
369	20240102	122900	346892650	41150	41100	41150	41050	49
370	20240102	122800	344878300	41100	41050	41100	41050	40
371	20240102	122700	343235500	41100	41150	41150	41100	29
372	20240102	122600	342043000	41100	41050	41150	41050	38
373	20240102	122500	340482100	41100	41050	41150	41050	49
374	20240102	122400	338468850	41050	41100	41100	41050	10
375	20240102	122300	338057900	41200	41150	41200	41050	57
376	20240102	122200	335712050	41150	41050	41150	41050	23
377	20240102	122100	334766650	41200	41050	41200	41050	24
378	20240102	122000	333780350	41050	41100	41100	41050	31
379	20240102	121900	332506300	41100	41050	41150	41050	37
380	20240102	121800	330985750	41100	41050	41100	41050	12
381	20240102	121700	330492650	41150	41200	41200	41050	56
382	20240102	121600	328188350	41200	41050	41200	41000	90
383	20240102	121500	324490400	41100	41100	41100	41100	9
384	20240102	121400	324120500	41050	41150	41200	41050	47
385	20240102	121300	322187750	41100	41050	41100	41050	39
386	20240102	121200	320586100	41100	41100	41150	41100	24
387	20240102	121100	319599550	41150	41100	41150	41100	14
388	20240102	121000	319023550	41100	41050	41150	41050	59
389	20240102	120900	316599150	41100	41100	41200	41100	8
390	20240102	120800	316270250	41050	41150	41150	41050	49
391	20240102	120700	314255900	41100	41100	41100	41100	24
392	20240102	120600	313269500	41100	41050	41150	41050	57
393	20240102	120500	310928350	41100	41050	41100	41050	14
394	20240102	120400	310353150	41150	41100	41200	41050	64
395	20240102	120300	307720700	41050	41100	41100	41050	9
396	20240102	120200	307350850	41200	41200	41200	41050	49
397	20240102	120100	305336050	41200	41150	41200	41150	32
398	20240102	120000	304018400	41100	41050	41150	41050	64
399	20240102	115900	301388700	41100	41050	41100	41050	14
400	20240102	115800	300813500	41150	41150	41200	41050	65
401	20240102	115700	298139550	41100	41100	41200	41100	26
402	20240102	115600	297069800	41100	41150	41150	41050	60
403	20240102	115500	294605250	41150	41100	41150	41050	48
404	20240102	115400	292632650	41100	41100	41150	41100	27
405	20240102	115300	291522850	41150	41100	41150	41050	40
406	20240102	115200	289879650	41200	41100	41200	41100	55
407	20240102	115100	287617250	41100	41150	41200	41050	31
408	20240102	115000	286342200	41100	41200	41200	41100	20
409	20240102	114900	285518900	41150	41100	41200	41100	34
410	20240102	114800	284120300	41100	41150	41200	41100	25
411	20240102	114700	283091600	41100	41150	41150	41100	42
412	20240102	114600	281365150	41150	41150	41150	41150	11
413	20240102	114500	280912500	41200	41150	41200	41050	69
414	20240102	114400	278073850	41100	41100	41150	41100	18
415	20240102	114300	277333250	41150	41150	41200	41100	57
416	20240102	114200	274988650	41200	41200	41200	41000	19
417	20240102	114100	274206050	41200	41100	41200	41050	91
418	20240102	114000	270465600	41000	41000	41000	41000	0
419	20240102	113900	270465600	41000	41100	41150	41000	82
420	20240102	113800	267096950	41100	41050	41100	41050	24
421	20240102	113700	266110650	41100	41000	41150	41000	62
422	20240102	113600	263566250	41050	41050	41050	41000	29
423	20240102	113500	262375950	41100	41050	41100	41000	71
424	20240102	113400	259460650	41050	41000	41050	41000	50
425	20240102	113300	257409800	41000	41150	41150	41000	30
426	20240102	113200	256176750	41150	41050	41150	41000	49
427	20240102	113100	254165500	41100	41050	41100	41050	50
428	20240102	113000	252111800	41000	41100	41150	41000	28
429	20240102	112900	250961550	41100	41050	41100	41050	11
430	20240102	112800	250509500	41100	41100	41100	41000	53
431	20240102	112700	248332150	41050	41100	41100	41050	11
432	20240102	112600	247880150	41100	41150	41150	41000	64
433	20240102	112500	245252150	41150	41100	41150	41100	12
434	20240102	112400	244758850	41100	41050	41150	41000	89
435	20240102	112300	241105400	41000	41100	41100	41000	3
436	20240102	112200	240982300	41150	41150	41150	40950	74
437	20240102	112100	237941200	41150	41100	41150	41050	29
438	20240102	112000	236749850	41100	41050	41100	41050	166
439	20240102	111900	229930250	41100	41100	41100	41100	25
440	20240102	111800	228902750	40950	41100	41100	40950	3
441	20240102	111700	228779750	41100	40950	41100	40950	17
442	20240102	111600	228081200	41050	41100	41100	41050	21
443	20240102	111500	227219100	41100	41000	41100	41000	5
444	20240102	111400	227013700	41100	41000	41100	41000	82
445	20240102	111300	223643700	41050	41000	41050	41000	315
446	20240102	111200	210721650	41000	41000	41000	40950	13
447	20240102	111100	210188700	40950	40950	40950	40950	3
448	20240102	111000	210065850	41000	40950	41000	40950	22
449	20240102	110900	209163950	40950	41000	41000	40950	6
450	20240102	110800	208918000	40900	40900	40900	40900	13
451	20240102	110700	208386300	40900	40900	40900	40900	1
452	20240102	110600	208345400	40900	40900	40900	40900	1
453	20240102	110500	208304500	41000	40850	41000	40850	17
454	20240102	110400	207607800	41000	40850	41000	40850	13
455	20240102	110300	207076000	40850	40850	41000	40850	841
456	20240102	110200	172701100	40850	40850	40850	40850	65
457	20240102	110100	170045850	40750	40850	40850	40750	52
458	20240102	110000	167923250	40850	40950	40950	40850	4
459	20240102	105900	167759750	40950	40800	40950	40800	5
460	20240102	105800	167555600	40800	40900	40900	40800	273
461	20240102	105700	156401250	41000	40950	41000	40900	63
462	20240102	105600	153821200	40950	40950	40950	40950	0
463	20240102	105500	153821200	40950	40900	40950	40850	59
464	20240102	105400	151407850	40950	40950	41000	40750	483
465	20240102	105300	131681300	41000	40950	41000	40950	2
466	20240102	105200	131599350	41000	40950	41000	40900	647
467	20240102	105100	105131600	40950	40950	40950	40950	3
468	20240102	105000	105008750	41000	41000	41000	41000	20
469	20240102	104900	104188750	40950	40950	40950	40950	3
470	20240102	104800	104065900	40950	40950	40950	40950	4
471	20240102	104700	103902100	40950	41000	41000	40950	16
472	20240102	104600	103246250	41000	41050	41050	41000	8
473	20240102	104500	102918050	41050	40900	41050	40900	343
474	20240102	104400	88879700	41100	41100	41100	41100	0
475	20240102	104300	88879700	41100	40950	41100	40900	294
476	20240102	104200	76844650	40950	40950	40950	40950	2
477	20240102	104100	76762750	41100	41000	41100	40950	233
478	20240102	104000	67217650	41000	41100	41100	41000	21
479	20240102	103900	66355650	41150	41150	41150	41000	7
480	20240102	103800	66068200	41150	41000	41150	41000	3
481	20240102	103700	65945050	41000	41100	41100	41000	4
482	20240102	103600	65780750	40950	40950	40950	40950	2
483	20240102	103500	65698850	41100	41000	41100	41000	122
484	20240102	103400	60696050	41000	41000	41000	40900	52
485	20240102	103300	58565350	40950	40950	40950	40950	4
486	20240102	103200	58401550	41000	40950	41000	40950	4
487	20240102	103100	58237650	40950	40950	40950	40950	1
488	20240102	103000	58196700	40900	41000	41000	40900	18
489	20240102	102900	57458900	41000	41100	41100	41000	9
490	20240102	102800	57089800	41100	41000	41100	41000	54
491	20240102	102700	54872800	41000	40900	41000	40850	138
492	20240102	102600	49226700	40900	40850	40900	40850	3
493	20240102	102500	49104100	40900	40900	40900	40850	3
494	20240102	102400	48981450	40900	40800	40900	40800	4
495	20240102	102300	48817950	40900	40950	40950	40900	14
496	20240102	102200	48245300	40950	40850	40950	40800	203
497	20240102	102100	39956250	40900	40900	41000	40900	18
498	20240102	102000	39219750	41050	40850	41050	40850	49
499	20240102	101900	37213500	40850	41050	41050	40850	15
500	20240102	101800	36598500	41000	41000	41050	40900	150
501	20240102	101700	30456800	41000	41000	41000	41000	7
502	20240102	101600	30169800	40950	40950	41000	40950	15
503	20240102	101500	29555450	41000	40950	41000	40950	2
504	20240102	101400	29473500	41000	40950	41000	40950	19
505	20240102	101300	28694550	41000	41000	41000	40950	37
506	20240102	101200	27177850	41000	40950	41050	40950	15
507	20240102	101100	26562750	41000	40950	41000	40950	11
508	20240102	101000	26112200	40900	41000	41000	40900	53
509	20240102	100900	23941050	41050	41000	41050	41000	6
510	20240102	100800	23694850	41050	41000	41050	41000	15
511	20240102	100700	23079150	41000	41000	41000	41000	1
512	20240102	100600	23038150	41000	41050	41150	41000	139
513	20240102	100500	17336850	41050	41000	41050	41000	31
514	20240102	100400	16064950	40800	40800	40800	40800	1
515	20240102	100300	16024150	41100	40750	41100	40750	235
516	20240102	100200	6431200	40800	40800	40800	40800	30
517	20240102	100100	5207200	40850	41000	41000	40850	7
518	20240102	100000	4920500	41100	41000	41150	41000	120