KissMeData/002310/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183700	573941000	40850	40850	40850	40850	2250
3	20240103	183600	573941000	40850	40850	40850	40850	0
4	20240103	183500	573941000	40850	40850	40850	40850	0
5	20240103	183400	573941000	40850	40850	40850	40850	0
6	20240103	183300	573941000	40850	40850	40850	40850	0
7	20240103	183200	573941000	40850	40850	40850	40850	0
8	20240103	183100	573941000	40850	40850	40850	40850	0
9	20240103	183000	573941000	40850	40850	40850	40850	0
10	20240103	182900	573941000	40850	40850	40850	40850	0
11	20240103	182800	573941000	40850	40850	40850	40850	0
12	20240103	182700	573941000	40850	40850	40850	40850	0
13	20240103	182600	573941000	40850	40850	40850	40850	0
14	20240103	182500	573941000	40850	40850	40850	40850	0
15	20240103	182400	573941000	40850	40850	40850	40850	0
16	20240103	182300	573941000	40850	40850	40850	40850	0
17	20240103	182200	573941000	40850	40850	40850	40850	0
18	20240103	182100	573941000	40850	40850	40850	40850	0
19	20240103	182000	573941000	40850	40850	40850	40850	0
20	20240103	181900	573941000	40850	40850	40850	40850	0
21	20240103	181800	573941000	40850	40850	40850	40850	0
22	20240103	181700	573941000	40850	40850	40850	40850	0
23	20240103	181600	573941000	40850	40850	40850	40850	0
24	20240103	181500	573941000	40850	40850	40850	40850	0
25	20240103	181400	573941000	40850	40850	40850	40850	0
26	20240103	181300	573941000	40850	40850	40850	40850	0
27	20240103	181200	573941000	40850	40850	40850	40850	0
28	20240103	181100	573941000	40850	40850	40850	40850	0
29	20240103	181000	573941000	40850	40850	40850	40850	0
30	20240103	180900	573941000	40850	40850	40850	40850	0
31	20240103	180800	573941000	40850	40850	40850	40850	0
32	20240103	180700	573941000	40850	40850	40850	40850	2250
33	20240103	180600	573941000	40850	40850	40850	40850	0
34	20240103	180500	573941000	40850	40850	40850	40850	0
35	20240103	180400	573941000	40850	40850	40850	40850	0
36	20240103	180300	573941000	40850	40850	40850	40850	0
37	20240103	180200	573941000	40850	40850	40850	40850	0
38	20240103	180100	573941000	40850	40850	40850	40850	0
39	20240103	180000	573941000	40850	40850	40850	40850	0
40	20240103	175900	573941000	40850	40850	40850	40850	0
41	20240103	175800	573941000	40850	40850	40850	40850	0
42	20240103	175700	573941000	40850	40850	40850	40850	0
43	20240103	175600	573941000	40850	40850	40850	40850	0
44	20240103	175500	573941000	40850	40850	40850	40850	0
45	20240103	175400	573941000	40850	40850	40850	40850	0
46	20240103	175300	573941000	40850	40850	40850	40850	0
47	20240103	175200	573941000	40850	40850	40850	40850	0
48	20240103	175100	573941000	40850	40850	40850	40850	0
49	20240103	175000	573941000	40850	40850	40850	40850	0
50	20240103	174900	573941000	40850	40850	40850	40850	0
51	20240103	174800	573941000	40850	40850	40850	40850	0
52	20240103	174700	573941000	40850	40850	40850	40850	0
53	20240103	174600	573941000	40850	40850	40850	40850	0
54	20240103	174500	573941000	40850	40850	40850	40850	0
55	20240103	174400	573941000	40850	40850	40850	40850	0
56	20240103	174300	573941000	40850	40850	40850	40850	0
57	20240103	174200	573941000	40850	40850	40850	40850	0
58	20240103	174100	573941000	40850	40850	40850	40850	0
59	20240103	174000	573941000	40850	40850	40850	40850	0
60	20240103	173900	573941000	40850	40850	40850	40850	0
61	20240103	173800	573941000	40850	40850	40850	40850	0
62	20240103	173700	573941000	40850	40850	40850	40850	2250
63	20240103	173600	573941000	40850	40850	40850	40850	0
64	20240103	173500	573941000	40850	40850	40850	40850	0
65	20240103	173400	573941000	40850	40850	40850	40850	0
66	20240103	173300	573941000	40850	40850	40850	40850	0
67	20240103	173200	573941000	40850	40850	40850	40850	0
68	20240103	173100	573941000	40850	40850	40850	40850	0
69	20240103	173000	573941000	40850	40850	40850	40850	0
70	20240103	172900	573941000	40850	40850	40850	40850	0
71	20240103	172800	573941000	40850	40850	40850	40850	0
72	20240103	172700	573941000	40850	40850	40850	40850	0
73	20240103	172600	573941000	40850	40850	40850	40850	0
74	20240103	172500	573941000	40850	40850	40850	40850	0
75	20240103	172400	573941000	40850	40850	40850	40850	0
76	20240103	172300	573941000	40850	40850	40850	40850	0
77	20240103	172200	573941000	40850	40850	40850	40850	0
78	20240103	172100	573941000	40850	40850	40850	40850	0
79	20240103	172000	573941000	40850	40850	40850	40850	0
80	20240103	171900	573941000	40850	40850	40850	40850	0
81	20240103	171800	573941000	40850	40850	40850	40850	0
82	20240103	171700	573941000	40850	40850	40850	40850	0
83	20240103	171600	573941000	40850	40850	40850	40850	0
84	20240103	171500	573941000	40850	40850	40850	40850	0
85	20240103	171400	573941000	40850	40850	40850	40850	0
86	20240103	171300	573941000	40850	40850	40850	40850	0
87	20240103	171200	573941000	40850	40850	40850	40850	0
88	20240103	171100	573941000	40850	40850	40850	40850	0
89	20240103	171000	573941000	40850	40850	40850	40850	0
90	20240103	170900	573941000	40850	40850	40850	40850	0
91	20240103	170800	573941000	40850	40850	40850	40850	0
92	20240103	170700	573941000	40850	40850	40850	40850	2250
93	20240103	170600	573941000	40850	40850	40850	40850	0
94	20240103	170500	573941000	40850	40850	40850	40850	0
95	20240103	170400	573941000	40850	40850	40850	40850	0
96	20240103	170300	573941000	40850	40850	40850	40850	0
97	20240103	170200	573941000	40850	40850	40850	40850	0
98	20240103	170100	573941000	40850	40850	40850	40850	0
99	20240103	170000	573941000	40850	40850	40850	40850	0
100	20240103	165900	573941000	40850	40850	40850	40850	0
101	20240103	165800	573941000	40850	40850	40850	40850	0
102	20240103	165700	573941000	40850	40850	40850	40850	0
103	20240103	165600	573941000	40850	40850	40850	40850	0
104	20240103	165500	573941000	40850	40850	40850	40850	0
105	20240103	165400	573941000	40850	40850	40850	40850	0
106	20240103	165300	573941000	40850	40850	40850	40850	0
107	20240103	165200	573941000	40850	40850	40850	40850	0
108	20240103	165100	573941000	40850	40850	40850	40850	0
109	20240103	165000	573941000	40850	40850	40850	40850	0
110	20240103	164900	573941000	40850	40850	40850	40850	0
111	20240103	164800	573941000	40850	40850	40850	40850	0
112	20240103	164700	573941000	40850	40850	40850	40850	0
113	20240103	164600	573941000	40850	40850	40850	40850	0
114	20240103	164500	573941000	40850	40850	40850	40850	0
115	20240103	164400	573941000	40850	40850	40850	40850	0
116	20240103	164300	573941000	40850	40850	40850	40850	0
117	20240103	164200	573941000	40850	40850	40850	40850	0
118	20240103	164100	573941000	40850	40850	40850	40850	0
119	20240103	164000	573941000	40850	40850	40850	40850	0
120	20240103	163900	573941000	40850	40850	40850	40850	0
121	20240103	163800	573941000	40850	40850	40850	40850	0
122	20240103	163700	573941000	40850	40850	40850	40850	2250
123	20240103	163600	573941000	40850	40850	40850	40850	0
124	20240103	163500	573941000	40850	40850	40850	40850	0
125	20240103	163400	573941000	40850	40850	40850	40850	0
126	20240103	163300	573941000	40850	40850	40850	40850	0
127	20240103	163200	573941000	40850	40850	40850	40850	0
128	20240103	163100	573941000	40850	40850	40850	40850	0
129	20240103	163000	573941000	40850	40850	40850	40850	0
130	20240103	162900	573941000	40850	40850	40850	40850	0
131	20240103	162800	573941000	40850	40850	40850	40850	0
132	20240103	162700	573941000	40850	40850	40850	40850	0
133	20240103	162600	573941000	40850	40850	40850	40850	0
134	20240103	162500	573941000	40850	40850	40850	40850	0
135	20240103	162400	573941000	40850	40850	40850	40850	0
136	20240103	162300	573941000	40850	40850	40850	40850	0
137	20240103	162200	573941000	40850	40850	40850	40850	0
138	20240103	162100	573941000	40850	40850	40850	40850	0
139	20240103	162000	573941000	40850	40850	40850	40850	0
140	20240103	161900	573941000	40850	40850	40850	40850	0
141	20240103	161800	573941000	40850	40850	40850	40850	0
142	20240103	161700	573941000	40850	40850	40850	40850	0
143	20240103	161600	573941000	40850	40850	40850	40850	0
144	20240103	161500	573941000	40850	40850	40850	40850	0
145	20240103	161400	573941000	40850	40850	40850	40850	0
146	20240103	161300	573941000	40850	40850	40850	40850	0
147	20240103	161200	573941000	40850	40850	40850	40850	0
148	20240103	161100	573941000	40850	40850	40850	40850	0
149	20240103	161000	573941000	40850	40850	40850	40850	0
150	20240103	160900	573941000	40850	40850	40850	40850	0
151	20240103	160800	573941000	40850	40850	40850	40850	0
152	20240103	160700	573941000	40850	40850	40850	40850	2250
153	20240103	160600	573941000	40850	40850	40850	40850	0
154	20240103	160500	573941000	40850	40850	40850	40850	0
155	20240103	160400	573941000	40850	40850	40850	40850	0
156	20240103	160300	573941000	40850	40850	40850	40850	0
157	20240103	160200	573941000	40850	40850	40850	40850	0
158	20240103	160100	573941000	40850	40850	40850	40850	0
159	20240103	160000	573941000	40850	40850	40850	40850	0
160	20240103	155900	573941000	40850	40850	40850	40850	0
161	20240103	155800	573941000	40850	40850	40850	40850	0
162	20240103	155700	573941000	40850	40850	40850	40850	0
163	20240103	155600	573941000	40850	40850	40850	40850	0
164	20240103	155500	573941000	40850	40850	40850	40850	0
165	20240103	155400	573941000	40850	40850	40850	40850	0
166	20240103	155300	573941000	40850	40850	40850	40850	0
167	20240103	155200	573941000	40850	40850	40850	40850	0
168	20240103	155100	573941000	40850	40850	40850	40850	0
169	20240103	155000	573941000	40850	40850	40850	40850	0
170	20240103	154900	573941000	40850	40850	40850	40850	0
171	20240103	154800	573941000	40850	40850	40850	40850	0
172	20240103	154700	573941000	40850	40850	40850	40850	0
173	20240103	154600	573941000	40850	40850	40850	40850	0
174	20240103	154500	573941000	40850	40850	40850	40850	0
175	20240103	154400	573941000	40850	40850	40850	40850	0
176	20240103	154300	573941000	40850	40850	40850	40850	0
177	20240103	154200	573941000	40850	40850	40850	40850	0
178	20240103	154100	573941000	40850	40850	40850	40850	0
179	20240103	154000	573941000	40850	40850	40850	40850	0
180	20240103	153900	573941000	40850	40850	40850	40850	0
181	20240103	153800	573941000	40850	40850	40850	40850	0
182	20240103	153700	573941000	40850	40850	40850	40850	2250
183	20240103	153600	573941000	40850	40850	40850	40850	0
184	20240103	153500	573941000	40850	40850	40850	40850	0
185	20240103	153400	573941000	40850	40850	40850	40850	0
186	20240103	153300	573941000	40850	40850	40850	40850	0
187	20240103	153200	573941000	40850	40850	40850	40850	0
188	20240103	153100	573941000	40850	40850	40850	40850	0
189	20240103	153000	573941000	40850	40850	40850	40850	2250
190	20240103	152900	482028500	40950	40950	40950	40950	0
191	20240103	152800	482028500	40950	40950	40950	40950	0
192	20240103	152700	482028500	40950	40950	40950	40950	0
193	20240103	152600	482028500	40950	40950	40950	40950	0
194	20240103	152500	482028500	40950	40950	40950	40950	0
195	20240103	152400	482028500	40950	40950	40950	40950	0
196	20240103	152300	482028500	40950	40950	40950	40950	0
197	20240103	152200	482028500	40950	40950	40950	40950	0
198	20240103	152100	482028500	40950	40950	40950	40950	0
199	20240103	152000	482028500	40950	40950	40950	40950	0
200	20240103	151900	482028500	40950	40850	40950	40850	139
201	20240103	151800	476343350	40950	40850	40950	40850	168
202	20240103	151700	469472450	40950	40950	40950	40850	121
203	20240103	151600	464523150	40850	40850	40950	40850	7
204	20240103	151500	464236700	40950	40950	40950	40850	37
205	20240103	151400	462721650	40950	40950	40950	40850	21
206	20240103	151300	461862250	40950	40950	40950	40950	5
207	20240103	151200	461657500	40950	40950	40950	40950	9
208	20240103	151100	461288950	40950	40850	40950	40850	45
209	20240103	151000	459450050	40950	40900	40950	40900	23
210	20240103	150900	458509300	40950	40950	40950	40950	20
211	20240103	150800	457690300	40950	40900	40950	40900	151
212	20240103	150700	451513800	40850	40850	40850	40850	208
213	20240103	150600	443017000	40850	40850	40850	40800	14
214	20240103	150500	442445250	40850	40850	40850	40850	9
215	20240103	150400	442077600	40800	40800	40800	40800	69
216	20240103	150300	439262400	40800	40800	40800	40800	0
217	20240103	150200	439262400	40800	40800	40800	40800	12
218	20240103	150100	438772800	40800	40800	40800	40750	72
219	20240103	150000	435837900	40650	40750	40800	40650	8
220	20240103	145900	435511800	40750	40800	40800	40650	495
221	20240103	145800	415359900	40800	40750	40800	40750	23
222	20240103	145700	414421550	40800	40850	40850	40800	45
223	20240103	145600	412585300	40850	40900	40900	40850	10
224	20240103	145500	412176400	40900	40900	40900	40900	7
225	20240103	145400	411890100	40900	40900	40900	40900	9
226	20240103	145300	411522000	40900	40900	40900	40900	14
227	20240103	145200	410949400	40900	40900	40900	40900	0
228	20240103	145100	410949400	40900	40900	40900	40900	4
229	20240103	145000	410785800	40900	40800	40900	40800	26
230	20240103	144900	409723400	40900	40900	40900	40900	5
231	20240103	144800	409518900	40750	40850	40850	40750	403
232	20240103	144700	393089750	40850	40850	40900	40850	50
233	20240103	144600	391046550	40900	40900	40900	40900	4
234	20240103	144500	390882950	40900	40900	40900	40900	0
235	20240103	144400	390882950	40900	40900	40900	40900	18
236	20240103	144300	390146750	40900	40900	40900	40900	9
237	20240103	144200	389778650	40900	40900	40900	40900	6
238	20240103	144100	389533250	40900	40900	40900	40900	7
239	20240103	144000	389246950	40900	40900	40900	40900	5
240	20240103	143900	389042450	40900	40900	40900	40900	12
241	20240103	143800	388551650	40850	40900	40900	40850	7
242	20240103	143700	388265400	40900	40900	40900	40900	8
243	20240103	143600	387938200	40900	40900	40900	40900	8
244	20240103	143500	387611000	40900	40900	40900	40900	6
245	20240103	143400	387365600	40850	40850	40850	40850	7
246	20240103	143300	387079650	40900	40900	40900	40900	0
247	20240103	143200	387079650	40900	40850	40900	40850	18
248	20240103	143100	386343900	40900	40900	40900	40900	1
249	20240103	143000	386303000	40850	40850	40850	40850	6
250	20240103	142900	386057900	40850	40900	40900	40850	15
251	20240103	142800	385444750	40900	40800	40900	40800	110
252	20240103	142700	380956050	40800	40850	40850	40800	300
253	20240103	142600	368702700	40900	40900	40900	40900	12
254	20240103	142500	368211900	40900	40950	40950	40900	10
255	20240103	142400	367802500	40900	40950	40950	40900	10
256	20240103	142300	367393350	40900	40950	40950	40900	13
257	20240103	142200	366861300	40950	40950	40950	40950	0
258	20240103	142100	366861300	40950	40900	40950	40900	11
259	20240103	142000	366410950	40900	40900	40900	40900	7
260	20240103	141900	366124650	40900	40900	40900	40900	2
261	20240103	141800	366042850	40950	40950	40950	40950	8
262	20240103	141700	365715250	40950	40900	40950	40900	11
263	20240103	141600	365265300	40900	40900	40900	40900	0
264	20240103	141500	365265300	40900	40900	40900	40900	3
265	20240103	141400	365142600	40950	40900	40950	40900	17
266	20240103	141300	364446900	40900	40900	40900	40900	0
267	20240103	141200	364446900	40900	40900	40900	40900	4
268	20240103	141100	364283300	40900	40950	40950	40900	17
269	20240103	141000	363587550	40900	40900	40900	40900	2
270	20240103	140900	363505750	40950	40950	40950	40950	2
271	20240103	140800	363423850	40900	40900	40900	40900	12
272	20240103	140700	362933050	40950	40950	40950	40950	8
273	20240103	140600	362605450	40900	40900	40900	40900	7
274	20240103	140500	362319150	40950	40950	40950	40950	11
275	20240103	140400	361868700	40950	40950	40950	40950	2
276	20240103	140300	361786800	41000	40950	41000	40950	13
277	20240103	140200	361254050	40950	40900	40950	40900	8
278	20240103	140100	360926500	40950	40900	40950	40900	5
279	20240103	140000	360721800	41000	41000	41000	40900	14
280	20240103	135900	360148000	40950	40950	40950	40900	14
281	20240103	135800	359574750	40900	40900	40900	40900	2
282	20240103	135700	359492950	40900	40950	40950	40900	4
283	20240103	135600	359329250	41000	40950	41000	40950	15
284	20240103	135500	358714600	40950	40950	40950	40950	11
285	20240103	135400	358264150	41000	41000	41000	41000	6
286	20240103	135300	358018150	41000	41000	41000	41000	6
287	20240103	135200	357772150	41000	41000	41000	41000	8
288	20240103	135100	357444150	41000	40900	41000	40900	181
289	20240103	135000	350040650	41000	41000	41000	41000	12
290	20240103	134900	349548650	41000	41000	41000	41000	9
291	20240103	134800	349179650	41000	41000	41000	41000	5
292	20240103	134700	348974650	41000	41000	41000	41000	7
293	20240103	134600	348687650	40950	40950	40950	40900	5
294	20240103	134500	348482950	41000	41000	41000	41000	13
295	20240103	134400	347949950	40950	40950	41000	40950	17
296	20240103	134300	347253500	41000	41000	41000	41000	4
297	20240103	134200	347089500	41000	41050	41050	41000	21
298	20240103	134100	346228100	41050	41050	41050	41050	13
299	20240103	134000	345694450	41050	41050	41050	41050	0
300	20240103	133900	345694450	41050	41050	41050	41050	5
301	20240103	133800	345489200	41100	41050	41100	41000	26
302	20240103	133700	344421600	41000	41000	41000	41000	0
303	20240103	133600	344421600	41000	41050	41050	41000	6
304	20240103	133500	344175350	41100	41100	41100	41100	0
305	20240103	133400	344175350	41100	41100	41100	41050	14
306	20240103	133300	343600200	41050	41050	41050	41050	10
307	20240103	133200	343189700	41050	41050	41050	41050	8
308	20240103	133100	342861300	41050	41100	41100	41050	13
309	20240103	133000	342327250	41000	41000	41000	41000	5
310	20240103	132900	342122250	41000	41000	41000	41000	1
311	20240103	132800	342081250	41050	41050	41100	41050	11
312	20240103	132700	341629350	41100	41050	41100	41050	12
313	20240103	132600	341136300	41050	41050	41050	41050	7
314	20240103	132500	340848950	41000	41000	41000	41000	14
315	20240103	132400	340274950	41100	41100	41100	41100	8
316	20240103	132300	339946150	41050	41000	41050	41000	5
317	20240103	132200	339741000	41000	41000	41000	41000	7
318	20240103	132100	339454000	41000	41100	41100	41000	12
319	20240103	132000	338961200	41100	41100	41100	41100	8
320	20240103	131900	338632400	41050	41100	41100	41050	11
321	20240103	131800	338180600	41000	41000	41000	41000	0
322	20240103	131700	338180600	41000	41000	41000	41000	35
323	20240103	131600	336745600	41050	41050	41100	41050	22
324	20240103	131500	335842050	41050	41050	41050	41050	1
325	20240103	131400	335801000	41100	41100	41100	41100	6
326	20240103	131300	335554400	41100	41100	41100	41100	15
327	20240103	131200	334937900	41100	41100	41100	41100	3
328	20240103	131100	334814600	41100	41100	41100	41100	0
329	20240103	131000	334814600	41100	41050	41100	41050	9
330	20240103	130900	334444950	41050	41100	41100	41050	13
331	20240103	130800	333910700	41100	41100	41100	41100	0
332	20240103	130700	333910700	41100	41100	41100	41100	13
333	20240103	130600	333376400	41100	41100	41100	41100	9
334	20240103	130500	333006500	41100	41100	41100	41100	4
335	20240103	130400	332842100	41100	41100	41100	41100	6
336	20240103	130300	332595500	41100	41100	41100	41100	6
337	20240103	130200	332348900	41050	41050	41050	41050	7
338	20240103	130100	332061550	41050	41050	41050	41050	8
339	20240103	130000	331733150	41050	41050	41050	41050	4
340	20240103	125900	331568950	41050	41050	41050	41050	1
341	20240103	125800	331527900	41100	41100	41100	41100	18
342	20240103	125700	330788100	41100	41100	41100	41100	0
343	20240103	125600	330788100	41100	41100	41100	41100	2
344	20240103	125500	330705900	41100	41050	41100	41050	15
345	20240103	125400	330089800	41050	41050	41050	41050	9
346	20240103	125300	329720350	41050	41050	41050	41050	0
347	20240103	125200	329720350	41050	41000	41050	41000	8
348	20240103	125100	329392200	41050	41050	41050	41000	12
349	20240103	125000	328899650	41050	41050	41050	41050	0
350	20240103	124900	328899650	41050	41050	41050	41050	9
351	20240103	124800	328530200	41050	41050	41050	41050	8
352	20240103	124700	328201800	41050	41050	41050	41050	4
353	20240103	124600	328037600	41050	41050	41050	41050	7
354	20240103	124500	327750250	41050	41050	41050	41050	2
355	20240103	124400	327668150	41050	41050	41050	41050	9
356	20240103	124300	327298700	41050	41050	41050	41050	13
357	20240103	124200	326765050	41050	41050	41050	41050	4
358	20240103	124100	326600850	41000	41000	41000	41000	1
359	20240103	124000	326559850	41050	41050	41050	41050	18
360	20240103	123900	325820950	41050	41050	41050	41050	0
361	20240103	123800	325820950	41050	41050	41050	41050	3
362	20240103	123700	325697800	41050	41000	41050	41000	15
363	20240103	123600	325082100	41000	41000	41000	41000	2
364	20240103	123500	325000100	41000	41000	41000	41000	0
365	20240103	123400	325000100	41000	41000	41050	41000	13
366	20240103	123300	324466700	41050	41050	41050	41050	13
367	20240103	123200	323933050	41050	41050	41050	41050	370
368	20240103	123100	308744550	41050	41050	41050	41050	8
369	20240103	123000	308416150	41050	41050	41050	41050	0
370	20240103	122900	308416150	41050	41000	41050	41000	20
371	20240103	122800	307595700	41050	41050	41050	41050	0
372	20240103	122700	307595700	41050	41000	41050	41000	5
373	20240103	122600	307390550	41050	41000	41050	41000	16
374	20240103	122500	306734050	41000	41000	41000	41000	10
375	20240103	122400	306324050	41000	41000	41000	41000	2
376	20240103	122300	306242050	41000	41000	41000	41000	0
377	20240103	122200	306242050	41000	40950	41000	40950	25
378	20240103	122100	305217100	40950	40950	40950	40950	0
379	20240103	122000	305217100	40950	41000	41000	40950	9
380	20240103	121900	304848150	41000	41000	41000	40950	19
381	20240103	121800	304069200	41000	41000	41000	41000	4
382	20240103	121700	303905200	41000	41000	41000	41000	0
383	20240103	121600	303905200	41000	41000	41000	41000	28
384	20240103	121500	302757200	41000	41000	41000	41000	18
385	20240103	121400	302019200	41000	41000	41000	41000	0
386	20240103	121300	302019200	41000	41000	41000	41000	9
387	20240103	121200	301650200	41000	41000	41000	41000	19
388	20240103	121100	300871200	41000	41000	41000	41000	12
389	20240103	121000	300379200	41000	41000	41000	41000	8
390	20240103	120900	300051200	41000	41000	41000	41000	32
391	20240103	120800	298739200	41000	41000	41000	41000	8
392	20240103	120700	298411200	41000	41000	41000	41000	21
393	20240103	120600	297550200	41000	41000	41000	41000	3
394	20240103	120500	297427200	41000	41000	41000	41000	1
395	20240103	120400	297386200	41000	41000	41000	41000	18
396	20240103	120300	296648200	41000	41000	41000	41000	0
397	20240103	120200	296648200	41000	41000	41000	41000	16
398	20240103	120100	295992200	41000	41000	41000	41000	16
399	20240103	120000	295336200	41000	41000	41000	41000	2
400	20240103	115900	295254200	41000	41000	41000	41000	0
401	20240103	115800	295254200	41000	41000	41000	41000	14
402	20240103	115700	294680200	41000	41000	41000	41000	12
403	20240103	115600	294188200	40950	40950	40950	40950	0
404	20240103	115500	294188200	40950	40900	40950	40900	88
405	20240103	115400	290584650	40950	40900	40950	40900	29
406	20240103	115300	289397450	40950	40950	40950	40950	11
407	20240103	115200	288947000	40950	40950	40950	40950	16
408	20240103	115100	288291800	40950	40950	40950	40950	6
409	20240103	115000	288046100	40950	40950	40950	40950	9
410	20240103	114900	287677550	40950	40950	40950	40950	9
411	20240103	114800	287309000	40950	40950	40950	40950	7
412	20240103	114700	287022350	40950	40900	40950	40900	6
413	20240103	114600	286776700	40950	40950	40950	40950	15
414	20240103	114500	286162450	40950	40950	40950	40950	0
415	20240103	114400	286162450	40950	40950	40950	40950	5
416	20240103	114300	285957700	41000	40950	41000	40950	36
417	20240103	114200	284482750	40950	40950	40950	40950	0
418	20240103	114100	284482750	40950	40950	40950	40950	0
419	20240103	114000	284482750	40950	40950	41000	40850	266
420	20240103	113900	273609050	41000	40950	41000	40950	17
421	20240103	113800	272912750	40950	40950	40950	40950	0
422	20240103	113700	272912750	40950	40950	40950	40950	95
423	20240103	113600	269022500	40950	40950	40950	40950	0
424	20240103	113500	269022500	40950	41000	41000	40850	359
425	20240103	113400	254351450	41000	41000	41000	41000	6
426	20240103	113300	254105450	41000	41000	41000	41000	7
427	20240103	113200	253818450	41050	41050	41050	41050	17
428	20240103	113100	253120600	41000	41000	41000	41000	12
429	20240103	113000	252628600	41000	41000	41000	41000	5
430	20240103	112900	252423600	41050	41050	41050	41050	0
431	20240103	112800	252423600	41050	41000	41050	41000	24
432	20240103	112700	251439100	41050	41000	41050	41000	49
433	20240103	112600	249429950	41050	41050	41050	41050	4
434	20240103	112500	249265750	41050	41050	41050	41050	15
435	20240103	112400	248650000	41050	41050	41050	41050	6
436	20240103	112300	248403700	41050	41050	41050	41050	0
437	20240103	112200	248403700	41050	41050	41050	41000	26
438	20240103	112100	247336700	41050	41050	41050	41050	10
439	20240103	112000	246926200	41050	41050	41050	41050	0
440	20240103	111900	246926200	41050	41050	41050	41050	18
441	20240103	111800	246187300	41050	41050	41050	41050	3
442	20240103	111700	246064150	41050	41050	41050	41050	18
443	20240103	111600	245325250	41050	41050	41100	41050	11
444	20240103	111500	244873600	41100	41050	41100	41050	40
445	20240103	111400	243229950	41000	41000	41000	41000	127
446	20240103	111300	238022950	41000	40950	41000	40950	65
447	20240103	111200	235360900	40950	40950	40950	40950	0
448	20240103	111100	235360900	40950	41050	41100	40900	2088
449	20240103	111000	149886350	41100	41100	41100	41100	15
450	20240103	110900	149269850	41050	41050	41050	41050	0
451	20240103	110800	149269850	41050	41100	41100	41050	51
452	20240103	110700	147175550	41100	41100	41100	41100	23
453	20240103	110600	146230250	41100	41100	41100	41100	6
454	20240103	110500	145983650	41100	41100	41100	41100	0
455	20240103	110400	145983650	41100	41100	41100	41100	10
456	20240103	110300	145572650	41100	41100	41100	41100	24
457	20240103	110200	144586250	41100	41100	41100	41100	0
458	20240103	110100	144586250	41100	41100	41100	41100	12
459	20240103	110000	144093050	41100	41100	41100	41050	4
460	20240103	105900	143928700	41100	41100	41100	41100	8
461	20240103	105800	143599900	41100	41050	41100	41000	556
462	20240103	105700	120798950	41100	41100	41100	41100	0
463	20240103	105600	120798950	41100	41050	41100	41000	936
464	20240103	105500	82420250	41100	41100	41100	41100	4
465	20240103	105400	82255850	41100	41000	41100	41000	447
466	20240103	105300	63915100	40950	41000	41000	40950	10
467	20240103	105200	63505150	41000	41000	41000	41000	17
468	20240103	105100	62808150	41000	41000	41000	41000	0
469	20240103	105000	62808150	41000	41000	41000	41000	2
470	20240103	104900	62726150	41000	41000	41000	41000	0
471	20240103	104800	62726150	41000	41000	41000	41000	21
472	20240103	104700	61865150	41000	41000	41000	41000	0
473	20240103	104600	61865150	41000	41000	41000	41000	12
474	20240103	104500	61373150	41000	41000	41000	41000	10
475	20240103	104400	60963150	41000	41000	41000	41000	3
476	20240103	104300	60840150	41000	41000	41000	40900	44
477	20240103	104200	59038300	40950	41000	41000	40950	6
478	20240103	104100	58792350	41050	41000	41050	41000	12
479	20240103	104000	58299950	41050	41050	41050	41050	0
480	20240103	103900	58299950	41050	41050	41050	40900	99
481	20240103	103800	54246400	41050	41050	41050	41050	10
482	20240103	103700	53835900	41000	41000	41050	41000	10
483	20240103	103600	53425800	41000	41000	41000	41000	5
484	20240103	103500	53220800	41050	41050	41050	41050	0
485	20240103	103400	53220800	41050	41000	41050	41000	14
486	20240103	103300	52646250	41050	41000	41050	40900	79
487	20240103	103200	49412200	41050	41050	41050	41050	0
488	20240103	103100	49412200	41050	41050	41050	41050	0
489	20240103	103000	49412200	41050	41050	41050	41000	15
490	20240103	102900	48796600	41050	41000	41050	41000	2
491	20240103	102800	48714550	41000	41000	41000	41000	12
492	20240103	102700	48222550	41050	41050	41050	41050	8
493	20240103	102600	47894150	41050	40900	41050	40900	32
494	20240103	102500	46584600	40950	41000	41050	40950	13
495	20240103	102400	46051900	41050	40900	41050	40900	15
496	20240103	102300	45437650	40950	41050	41050	40950	28
497	20240103	102200	44289850	41050	40950	41050	40900	24
498	20240103	102100	43306900	40950	41000	41000	40950	13
499	20240103	102000	42774400	41050	41050	41050	41050	10
500	20240103	101900	42363900	41000	40950	41050	40950	14
501	20240103	101800	41789600	40950	41050	41050	40950	7
502	20240103	101700	41502650	41050	41050	41050	40950	4
503	20240103	101600	41338550	41050	40950	41050	40950	23
504	20240103	101500	40395200	41050	41050	41050	41050	0
505	20240103	101400	40395200	41050	40950	41050	40950	10
506	20240103	101300	39985300	40950	41000	41050	40850	120
507	20240103	101200	35079050	41050	41050	41050	41000	13
508	20240103	101100	34545450	41050	41050	41050	41050	0
509	20240103	101000	34545450	41050	40900	41050	40900	16
510	20240103	100900	33890300	41050	41050	41050	41050	11
511	20240103	100800	33438750	40900	40950	40950	40900	29
512	20240103	100700	32252550	41000	41000	41000	41000	12
513	20240103	100600	31760550	41050	41050	41050	41050	0
514	20240103	100500	31760550	41050	41000	41050	40900	137
515	20240103	100400	26152100	41050	41000	41050	41000	3
516	20240103	100300	26029000	41000	41000	41000	41000	12
517	20240103	100200	25537000	41000	41000	41000	41000	11
518	20240103	100100	25086000	41000	41000	41000	41000	3
519	20240103	100000	24963000	41000	41000	41000	41000	11
520	20240103	095900	24512000	41000	41000	41000	41000	0
521	20240103	095800	24512000	41000	41000	41000	41000	15
522	20240103	095700	23897000	41000	41000	41000	41000	8
523	20240103	095600	23569000	41000	41000	41000	41000	9
524	20240103	095500	23200000	41000	41000	41000	41000	0
525	20240103	095400	23200000	41000	41000	41000	41000	20
526	20240103	095300	22380000	41000	40950	41000	40950	9
527	20240103	095200	22011200	41000	41000	41000	41000	3
528	20240103	095100	21888200	40950	40950	41000	40950	27
529	20240103	095000	20782400	40950	40950	40950	40950	0
530	20240103	094900	20782400	40950	40950	40950	40950	8
531	20240103	094800	20454800	40950	40950	40950	40950	7
532	20240103	094700	20168150	40950	40950	40950	40950	17
533	20240103	094600	19472000	40950	40950	40950	40950	0
534	20240103	094500	19472000	40950	40950	40950	40950	14
535	20240103	094400	18898700	40950	41000	41000	40950	18
536	20240103	094300	18161200	41000	41000	41000	41000	2
537	20240103	094200	18079200	41000	41000	41000	41000	9
538	20240103	094100	17710200	41000	41000	41000	41000	2
539	20240103	094000	17628200	41000	41000	41000	41000	13
540	20240103	093900	17095200	40950	40950	40950	40950	4
541	20240103	093800	16931400	40950	40900	40950	40900	9
542	20240103	093700	16562900	40950	40950	41000	40950	24
543	20240103	093600	15579850	41000	41000	41000	41000	19
544	20240103	093500	14800850	41000	41000	41000	41000	1
545	20240103	093400	14759850	41000	41000	41000	41000	5
546	20240103	093300	14554850	41000	40950	41000	40950	13
547	20240103	093200	14022050	41000	41000	41000	41000	0
548	20240103	093100	14022050	41000	40950	41000	40950	12
549	20240103	093000	13530350	40950	40950	40950	40950	8
550	20240103	092900	13202750	41000	40950	41000	40950	18
551	20240103	092800	12465100	40950	40950	40950	40950	0
552	20240103	092700	12465100	40950	40950	40950	40950	13
553	20240103	092600	11932750	41000	40950	41000	40950	2
554	20240103	092500	11850800	41000	41000	41000	40950	16
555	20240103	092400	11194850	40950	40950	40950	40950	14
556	20240103	092300	10621550	40900	40900	40900	40900	0
557	20240103	092200	10621550	40900	40950	41000	40900	70
558	20240103	092100	7756150	40950	40950	40950	40950	11
559	20240103	092000	7305700	40950	40950	40950	40950	7
560	20240103	091900	7019050	40900	40950	40950	40900	6
561	20240103	091800	6773600	40950	40900	41050	40900	25
562	20240103	091700	5748100	41050	41050	41050	41050	0
563	20240103	091600	5748100	41050	41050	41050	41050	37
564	20240103	091500	4229250	41050	41050	41050	41050	0
565	20240103	091400	4229250	41050	41050	41050	41050	1
566	20240103	091300	4188200	41050	40950	41050	40900	46
567	20240103	091200	2304650	41100	41100	41100	41100	0
568	20240103	091100	2304650	41100	41100	41100	41100	0
569	20240103	091000	2304650	41100	41150	41150	41100	2
570	20240103	090900	2222400	40950	40950	40950	40950	0
571	20240103	090800	2222400	40950	40950	40950	40950	0
572	20240103	090700	2222400	40950	41200	41200	40950	11
573	20240103	090600	1771550	41000	41000	41000	41000	0
574	20240103	090500	1771550	41000	41200	41200	41000	31
575	20240103	090400	495350	41250	41250	41250	41250	0
576	20240103	090300	495350	41250	41250	41250	41250	3
577	20240103	090200	371600	41250	41250	41250	41250	0
578	20240103	090100	371600	41250	41250	41250	41250	2
579	20240103	090000	289100	41300	41300	41300	41300	7