KissMeData/002310/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183700	428497250	40850	40850	40850	40850	1274
3	20240110	183600	428497250	40850	40850	40850	40850	0
4	20240110	183500	428497250	40850	40850	40850	40850	0
5	20240110	183400	428497250	40850	40850	40850	40850	0
6	20240110	183300	428497250	40850	40850	40850	40850	0
7	20240110	183200	428497250	40850	40850	40850	40850	0
8	20240110	183100	428497250	40850	40850	40850	40850	0
9	20240110	183000	428497250	40850	40850	40850	40850	0
10	20240110	182900	428497250	40850	40850	40850	40850	0
11	20240110	182800	428497250	40850	40850	40850	40850	0
12	20240110	182700	428497250	40850	40850	40850	40850	0
13	20240110	182600	428497250	40850	40850	40850	40850	0
14	20240110	182500	428497250	40850	40850	40850	40850	0
15	20240110	182400	428497250	40850	40850	40850	40850	0
16	20240110	182300	428497250	40850	40850	40850	40850	0
17	20240110	182200	428497250	40850	40850	40850	40850	0
18	20240110	182100	428497250	40850	40850	40850	40850	0
19	20240110	182000	428497250	40850	40850	40850	40850	0
20	20240110	181900	428497250	40850	40850	40850	40850	0
21	20240110	181800	428497250	40850	40850	40850	40850	0
22	20240110	181700	428497250	40850	40850	40850	40850	0
23	20240110	181600	428497250	40850	40850	40850	40850	0
24	20240110	181500	428497250	40850	40850	40850	40850	0
25	20240110	181400	428497250	40850	40850	40850	40850	0
26	20240110	181300	428497250	40850	40850	40850	40850	0
27	20240110	181200	428497250	40850	40850	40850	40850	0
28	20240110	181100	428497250	40850	40850	40850	40850	0
29	20240110	181000	428497250	40850	40850	40850	40850	0
30	20240110	180900	428497250	40850	40850	40850	40850	0
31	20240110	180800	428497250	40850	40850	40850	40850	0
32	20240110	180700	428497250	40850	40850	40850	40850	1274
33	20240110	180600	428497250	40850	40850	40850	40850	0
34	20240110	180500	428497250	40850	40850	40850	40850	0
35	20240110	180400	428497250	40850	40850	40850	40850	0
36	20240110	180300	428497250	40850	40850	40850	40850	0
37	20240110	180200	428497250	40850	40850	40850	40850	0
38	20240110	180100	428497250	40850	40850	40850	40850	0
39	20240110	180000	428497250	40850	40850	40850	40850	0
40	20240110	175900	428497250	40850	40850	40850	40850	0
41	20240110	175800	428497250	40850	40850	40850	40850	0
42	20240110	175700	428497250	40850	40850	40850	40850	0
43	20240110	175600	428497250	40850	40850	40850	40850	0
44	20240110	175500	428497250	40850	40850	40850	40850	0
45	20240110	175400	428497250	40850	40850	40850	40850	0
46	20240110	175300	428497250	40850	40850	40850	40850	0
47	20240110	175200	428497250	40850	40850	40850	40850	0
48	20240110	175100	428497250	40850	40850	40850	40850	0
49	20240110	175000	428497250	40850	40850	40850	40850	0
50	20240110	174900	428497250	40850	40850	40850	40850	0
51	20240110	174800	428497250	40850	40850	40850	40850	0
52	20240110	174700	428497250	40850	40850	40850	40850	0
53	20240110	174600	428497250	40850	40850	40850	40850	0
54	20240110	174500	428497250	40850	40850	40850	40850	0
55	20240110	174400	428497250	40850	40850	40850	40850	0
56	20240110	174300	428497250	40850	40850	40850	40850	0
57	20240110	174200	428497250	40850	40850	40850	40850	0
58	20240110	174100	428497250	40850	40850	40850	40850	0
59	20240110	174000	428497250	40850	40850	40850	40850	0
60	20240110	173900	428497250	40850	40850	40850	40850	0
61	20240110	173800	428497250	40850	40850	40850	40850	0
62	20240110	173700	428497250	40850	40850	40850	40850	1274
63	20240110	173600	428497250	40850	40850	40850	40850	0
64	20240110	173500	428497250	40850	40850	40850	40850	0
65	20240110	173400	428497250	40850	40850	40850	40850	0
66	20240110	173300	428497250	40850	40850	40850	40850	0
67	20240110	173200	428497250	40850	40850	40850	40850	0
68	20240110	173100	428497250	40850	40850	40850	40850	0
69	20240110	173000	428497250	40850	40850	40850	40850	0
70	20240110	172900	428497250	40850	40850	40850	40850	0
71	20240110	172800	428497250	40850	40850	40850	40850	0
72	20240110	172700	428497250	40850	40850	40850	40850	0
73	20240110	172600	428497250	40850	40850	40850	40850	0
74	20240110	172500	428497250	40850	40850	40850	40850	0
75	20240110	172400	428497250	40850	40850	40850	40850	0
76	20240110	172300	428497250	40850	40850	40850	40850	0
77	20240110	172200	428497250	40850	40850	40850	40850	0
78	20240110	172100	428497250	40850	40850	40850	40850	0
79	20240110	172000	428497250	40850	40850	40850	40850	0
80	20240110	171900	428497250	40850	40850	40850	40850	0
81	20240110	171800	428497250	40850	40850	40850	40850	0
82	20240110	171700	428497250	40850	40850	40850	40850	0
83	20240110	171600	428497250	40850	40850	40850	40850	0
84	20240110	171500	428497250	40850	40850	40850	40850	0
85	20240110	171400	428497250	40850	40850	40850	40850	0
86	20240110	171300	428497250	40850	40850	40850	40850	0
87	20240110	171200	428497250	40850	40850	40850	40850	0
88	20240110	171100	428497250	40850	40850	40850	40850	0
89	20240110	171000	428497250	40850	40850	40850	40850	0
90	20240110	170900	428497250	40850	40850	40850	40850	0
91	20240110	170800	428497250	40850	40850	40850	40850	0
92	20240110	170700	428497250	40850	40850	40850	40850	1274
93	20240110	170600	428497250	40850	40850	40850	40850	0
94	20240110	170500	428497250	40850	40850	40850	40850	0
95	20240110	170400	428497250	40850	40850	40850	40850	0
96	20240110	170300	428497250	40850	40850	40850	40850	0
97	20240110	170200	428497250	40850	40850	40850	40850	0
98	20240110	170100	428497250	40850	40850	40850	40850	0
99	20240110	170000	428497250	40850	40850	40850	40850	0
100	20240110	165900	428497250	40850	40850	40850	40850	0
101	20240110	165800	428497250	40850	40850	40850	40850	0
102	20240110	165700	428497250	40850	40850	40850	40850	0
103	20240110	165600	428497250	40850	40850	40850	40850	0
104	20240110	165500	428497250	40850	40850	40850	40850	0
105	20240110	165400	428497250	40850	40850	40850	40850	0
106	20240110	165300	428497250	40850	40850	40850	40850	0
107	20240110	165200	428497250	40850	40850	40850	40850	0
108	20240110	165100	428497250	40850	40850	40850	40850	0
109	20240110	165000	428497250	40850	40850	40850	40850	0
110	20240110	164900	428497250	40850	40850	40850	40850	0
111	20240110	164800	428497250	40850	40850	40850	40850	0
112	20240110	164700	428497250	40850	40850	40850	40850	0
113	20240110	164600	428497250	40850	40850	40850	40850	0
114	20240110	164500	428497250	40850	40850	40850	40850	0
115	20240110	164400	428497250	40850	40850	40850	40850	0
116	20240110	164300	428497250	40850	40850	40850	40850	0
117	20240110	164200	428497250	40850	40850	40850	40850	0
118	20240110	164100	428497250	40850	40850	40850	40850	0
119	20240110	164000	428497250	40850	40850	40850	40850	0
120	20240110	163900	428497250	40850	40850	40850	40850	0
121	20240110	163800	428497250	40850	40850	40850	40850	0
122	20240110	163700	428497250	40850	40850	40850	40850	1274
123	20240110	163600	428497250	40850	40850	40850	40850	0
124	20240110	163500	428497250	40850	40850	40850	40850	0
125	20240110	163400	428497250	40850	40850	40850	40850	0
126	20240110	163300	428497250	40850	40850	40850	40850	0
127	20240110	163200	428497250	40850	40850	40850	40850	0
128	20240110	163100	428497250	40850	40850	40850	40850	0
129	20240110	163000	428497250	40850	40850	40850	40850	0
130	20240110	162900	428497250	40850	40850	40850	40850	0
131	20240110	162800	428497250	40850	40850	40850	40850	0
132	20240110	162700	428497250	40850	40850	40850	40850	0
133	20240110	162600	428497250	40850	40850	40850	40850	0
134	20240110	162500	428497250	40850	40850	40850	40850	0
135	20240110	162400	428497250	40850	40850	40850	40850	0
136	20240110	162300	428497250	40850	40850	40850	40850	0
137	20240110	162200	428497250	40850	40850	40850	40850	0
138	20240110	162100	428497250	40850	40850	40850	40850	0
139	20240110	162000	428497250	40850	40850	40850	40850	0
140	20240110	161900	428497250	40850	40850	40850	40850	0
141	20240110	161800	428497250	40850	40850	40850	40850	0
142	20240110	161700	428497250	40850	40850	40850	40850	0
143	20240110	161600	428497250	40850	40850	40850	40850	0
144	20240110	161500	428497250	40850	40850	40850	40850	0
145	20240110	161400	428497250	40850	40850	40850	40850	0
146	20240110	161300	428497250	40850	40850	40850	40850	0
147	20240110	161200	428497250	40850	40850	40850	40850	0
148	20240110	161100	428497250	40850	40850	40850	40850	0
149	20240110	161000	428497250	40850	40850	40850	40850	0
150	20240110	160900	428497250	40850	40850	40850	40850	0
151	20240110	160800	428497250	40850	40850	40850	40850	0
152	20240110	160700	428497250	40850	40850	40850	40850	1274
153	20240110	160600	428497250	40850	40850	40850	40850	0
154	20240110	160500	428497250	40850	40850	40850	40850	0
155	20240110	160400	428497250	40850	40850	40850	40850	0
156	20240110	160300	428497250	40850	40850	40850	40850	0
157	20240110	160200	428497250	40850	40850	40850	40850	0
158	20240110	160100	428497250	40850	40850	40850	40850	0
159	20240110	160000	428497250	40850	40850	40850	40850	0
160	20240110	155900	428497250	40850	40850	40850	40850	0
161	20240110	155800	428497250	40850	40850	40850	40850	0
162	20240110	155700	428497250	40850	40850	40850	40850	0
163	20240110	155600	428497250	40850	40850	40850	40850	0
164	20240110	155500	428497250	40850	40850	40850	40850	0
165	20240110	155400	428497250	40850	40850	40850	40850	0
166	20240110	155300	428497250	40850	40850	40850	40850	0
167	20240110	155200	428497250	40850	40850	40850	40850	0
168	20240110	155100	428497250	40850	40850	40850	40850	0
169	20240110	155000	428497250	40850	40850	40850	40850	0
170	20240110	154900	428497250	40850	40850	40850	40850	0
171	20240110	154800	428497250	40850	40850	40850	40850	0
172	20240110	154700	428497250	40850	40850	40850	40850	0
173	20240110	154600	428497250	40850	40850	40850	40850	0
174	20240110	154500	428497250	40850	40850	40850	40850	0
175	20240110	154400	428497250	40850	40850	40850	40850	0
176	20240110	154300	428497250	40850	40850	40850	40850	0
177	20240110	154200	428497250	40850	40850	40850	40850	0
178	20240110	154100	428497250	40850	40850	40850	40850	0
179	20240110	154000	428497250	40850	40850	40850	40850	0
180	20240110	153900	428497250	40850	40850	40850	40850	0
181	20240110	153800	428497250	40850	40850	40850	40850	0
182	20240110	153700	428497250	40850	40850	40850	40850	1274
183	20240110	153600	428497250	40850	40850	40850	40850	0
184	20240110	153500	428497250	40850	40850	40850	40850	0
185	20240110	153400	428497250	40850	40850	40850	40850	0
186	20240110	153300	428497250	40850	40850	40850	40850	0
187	20240110	153200	428497250	40850	40850	40850	40850	0
188	20240110	153100	428497250	40850	40850	40850	40850	0
189	20240110	153000	428497250	40850	40850	40850	40850	1274
190	20240110	152900	376454350	40800	40800	40800	40800	0
191	20240110	152800	376454350	40800	40800	40800	40800	0
192	20240110	152700	376454350	40800	40800	40800	40800	0
193	20240110	152600	376454350	40800	40800	40800	40800	0
194	20240110	152500	376454350	40800	40800	40800	40800	0
195	20240110	152400	376454350	40800	40800	40800	40800	0
196	20240110	152300	376454350	40800	40800	40800	40800	0
197	20240110	152200	376454350	40800	40800	40800	40800	0
198	20240110	152100	376454350	40800	40800	40800	40800	0
199	20240110	152000	376454350	40800	40800	40800	40800	0
200	20240110	151900	376454350	40800	40700	40800	40700	125
201	20240110	151800	371361750	40700	40700	40700	40700	0
202	20240110	151700	371361750	40700	40700	40700	40700	0
203	20240110	151600	371361750	40700	40700	40700	40700	0
204	20240110	151500	371361750	40700	40700	40700	40700	0
205	20240110	151400	371361750	40700	40700	40750	40700	18
206	20240110	151300	370628950	40700	40700	40700	40700	0
207	20240110	151200	370628950	40700	40700	40700	40700	25
208	20240110	151100	369611450	40550	40600	40600	40550	5
209	20240110	151000	369408600	40600	40600	40600	40600	1
210	20240110	150900	369368000	40750	40700	40750	40700	25
211	20240110	150800	368349300	40750	40750	40750	40750	2
212	20240110	150700	368267800	40750	40750	40750	40700	50
213	20240110	150600	366230400	40700	40700	40700	40700	25
214	20240110	150500	365212900	40700	40700	40700	40700	1
215	20240110	150400	365172200	40750	40750	40750	40750	0
216	20240110	150300	365172200	40750	40750	40750	40750	0
217	20240110	150200	365172200	40750	40750	40750	40750	0
218	20240110	150100	365172200	40750	40750	40750	40750	0
219	20240110	150000	365172200	40750	40600	40750	40600	60
220	20240110	145900	362729950	40600	40600	40600	40600	17
221	20240110	145800	362039750	40600	40600	40600	40600	9
222	20240110	145700	361674350	40700	40700	40700	40700	0
223	20240110	145600	361674350	40700	40650	40750	40650	24
224	20240110	145500	360697400	40650	40700	40700	40650	41
225	20240110	145400	359029500	40650	40700	40700	40650	9
226	20240110	145300	358663500	40700	40650	40700	40650	37
227	20240110	145200	357157900	40700	40650	40700	40650	15
228	20240110	145100	356547700	40650	40700	40700	40650	12
229	20240110	145000	356059600	40700	40700	40700	40700	3
230	20240110	144900	355937500	40550	40650	40650	40550	11
231	20240110	144800	355491050	40700	40600	40700	40550	28
232	20240110	144700	354353000	40600	40600	40600	40600	17
233	20240110	144600	353662800	40600	40600	40600	40550	13
234	20240110	144500	353135300	40600	40550	40600	40550	27
235	20240110	144400	352039450	40550	40600	40600	40550	35
236	20240110	144300	350618750	40600	40650	40700	40600	286
237	20240110	144200	339006350	40700	40700	40700	40700	5
238	20240110	144100	338802850	40750	40700	40750	40650	41
239	20240110	144000	337134200	40700	40650	40750	40650	30
240	20240110	143900	335913950	40750	40700	40750	40650	26
241	20240110	143800	334855500	40650	40650	40700	40650	48
242	20240110	143700	332902900	40700	40700	40700	40700	8
243	20240110	143600	332577300	40700	40650	40700	40650	9
244	20240110	143500	332211250	40700	40700	40700	40650	39
245	20240110	143400	330624450	40650	40700	40700	40650	11
246	20240110	143300	330177100	40700	40650	40700	40650	9
247	20240110	143200	329811000	40650	40650	40650	40650	3
248	20240110	143100	329689050	40600	40600	40650	40600	15
249	20240110	143000	329079900	40650	40650	40650	40650	16
250	20240110	142900	328429500	40650	40650	40700	40650	22
251	20240110	142800	327535050	40600	40600	40650	40600	21
252	20240110	142700	326682250	40650	40650	40650	40650	3
253	20240110	142600	326560300	40600	40650	40650	40600	34
254	20240110	142500	325178550	40650	40600	40650	40600	13
255	20240110	142400	324650400	40650	40650	40650	40650	3
256	20240110	142300	324528450	40650	40650	40650	40650	3
257	20240110	142200	324406500	40650	40650	40650	40650	30
258	20240110	142100	323187000	40600	40650	40650	40600	26
259	20240110	142000	322131250	40650	40650	40650	40650	0
260	20240110	141900	322131250	40650	40600	40650	40600	37
261	20240110	141800	320627450	40650	40600	40650	40600	11
262	20240110	141700	320180700	40600	40650	40650	40600	10
263	20240110	141600	319774550	40650	40650	40650	40600	38
264	20240110	141500	318230100	40650	40650	40650	40650	3
265	20240110	141400	318108150	40600	40650	40650	40600	26
266	20240110	141300	317051550	40700	40650	40700	40650	12
267	20240110	141200	316563550	40650	40700	40700	40650	24
268	20240110	141100	315587800	40650	40650	40700	40650	16
269	20240110	141000	314937250	40650	40650	40650	40650	4
270	20240110	140900	314774650	40600	40650	40650	40600	16
271	20240110	140800	314124450	40650	40650	40650	40650	21
272	20240110	140700	313270800	40650	40700	40700	40650	14
273	20240110	140600	312701350	40700	40650	40700	40600	17
274	20240110	140500	312010200	40700	40700	40700	40700	28
275	20240110	140400	310870600	40650	40700	40700	40650	42
276	20240110	140300	309161800	40700	40700	40700	40700	0
277	20240110	140200	309161800	40700	40650	40700	40650	18
278	20240110	140100	308429950	40700	40650	40700	40650	52
279	20240110	140000	306314350	40650	40650	40650	40650	9
280	20240110	135900	305948500	40650	40700	40700	40650	5
281	20240110	135800	305745150	40700	40600	40700	40600	64
282	20240110	135700	303142100	40600	40650	40650	40600	5
283	20240110	135600	302938950	40700	40650	40700	40600	56
284	20240110	135500	300661050	40650	40700	40700	40650	13
285	20240110	135400	300132400	40650	40650	40700	40650	46
286	20240110	135300	298262350	40700	40700	40700	40700	15
287	20240110	135200	297651850	40650	40700	40750	40650	47
288	20240110	135100	295739150	40650	40550	40700	40550	34
289	20240110	135000	294356650	40650	40700	40700	40650	32
290	20240110	134900	293054400	40700	40600	40700	40600	26
291	20240110	134800	291996800	40700	40600	40700	40600	204
292	20240110	134700	283703100	40550	40600	40600	40550	10
293	20240110	134600	283297350	40650	40600	40650	40600	60
294	20240110	134500	280861050	40550	40600	40600	40550	38
295	20240110	134400	279318500	40600	40500	40600	40500	35
296	20240110	134300	277898400	40600	40550	40600	40550	60
297	20240110	134200	275462800	40550	40550	40550	40500	31
298	20240110	134100	274205950	40550	40550	40550	40550	4
299	20240110	134000	274043750	40500	40550	40550	40500	8
300	20240110	133900	273719600	40550	40550	40550	40550	32
301	20240110	133800	272422000	40600	40600	40600	40600	8
302	20240110	133700	272097200	40550	40600	40600	40550	15
303	20240110	133600	271488750	40550	40550	40550	40550	14
304	20240110	133500	270921050	40500	40550	40550	40500	9
305	20240110	133400	270556350	40500	40500	40500	40500	5
306	20240110	133300	270353850	40550	40550	40550	40550	26
307	20240110	133200	269299550	40550	40550	40550	40500	10
308	20240110	133100	268894350	40500	40500	40550	40500	29
309	20240110	133000	267719650	40550	40600	40600	40550	27
310	20240110	132900	266623650	40550	40550	40550	40550	10
311	20240110	132800	266218150	40600	40600	40600	40600	4
312	20240110	132700	266055750	40550	40550	40600	40550	21
313	20240110	132600	265204050	40550	40550	40550	40550	3
314	20240110	132500	265082400	40550	40550	40550	40550	4
315	20240110	132400	264920200	40550	40600	40600	40550	42
316	20240110	132300	263215600	40600	40600	40600	40600	0
317	20240110	132200	263215600	40600	40550	40600	40550	8
318	20240110	132100	262891000	40600	40550	40600	40550	13
319	20240110	132000	262363700	40550	40550	40550	40500	13
320	20240110	131900	261836850	40550	40550	40550	40550	23
321	20240110	131800	260904200	40600	40600	40600	40600	4
322	20240110	131700	260741800	40550	40550	40550	40500	12
323	20240110	131600	260255500	40550	40550	40550	40550	1
324	20240110	131500	260214950	40550	40600	40600	40550	7
325	20240110	131400	259930950	40550	40500	40550	40500	40
326	20240110	131300	258309400	40500	40550	40550	40500	9
327	20240110	131200	257944750	40500	40550	40550	40500	7
328	20240110	131100	257661100	40550	40550	40550	40550	27
329	20240110	131000	256566250	40500	40500	40550	40500	15
330	20240110	130900	255958550	40550	40550	40550	40550	3
331	20240110	130800	255836900	40500	40550	40550	40500	34
332	20240110	130700	254458500	40500	40500	40500	40450	117
333	20240110	130600	249720200	40500	40500	40500	40500	24
334	20240110	130500	248748200	40550	40500	40550	40500	25
335	20240110	130400	247735350	40450	40450	40450	40450	8
336	20240110	130300	247411750	40450	40500	40500	40450	9
337	20240110	130200	247047550	40450	40500	40550	40450	47
338	20240110	130100	245143000	40550	40550	40550	40550	3
339	20240110	130000	245021350	40500	40500	40500	40500	15
340	20240110	125900	244413850	40550	40500	40550	40500	15
341	20240110	125800	243806200	40500	40500	40500	40500	11
342	20240110	125700	243360700	40550	40500	40550	40500	16
343	20240110	125600	242712550	40550	40500	40550	40500	14
344	20240110	125500	242145350	40450	40450	40450	40450	5
345	20240110	125400	241943100	40450	40450	40450	40450	8
346	20240110	125300	241619500	40500	40500	40500	40450	74
347	20240110	125200	238624250	40450	40450	40450	40450	6
348	20240110	125100	238381550	40500	40500	40500	40500	7
349	20240110	125000	238098050	40550	40550	40550	40500	81
350	20240110	124900	234814150	40550	40550	40550	40550	32
351	20240110	124800	233516550	40500	40500	40500	40500	5
352	20240110	124700	233314050	40500	40500	40500	40450	24
353	20240110	124600	232342550	40550	40550	40550	40550	28
354	20240110	124500	231207150	40500	40500	40500	40500	5
355	20240110	124400	231004650	40500	40500	40500	40500	7
356	20240110	124300	230721150	40500	40450	40500	40450	29
357	20240110	124200	229546950	40450	40450	40450	40450	4
358	20240110	124100	229385150	40500	40500	40500	40500	1
359	20240110	124000	229344650	40550	40500	40550	40500	36
360	20240110	123900	227885500	40550	40550	40550	40550	14
361	20240110	123800	227317800	40550	40550	40550	40550	5
362	20240110	123700	227115050	40550	40500	40550	40500	18
363	20240110	123600	226385550	40550	40550	40550	40550	2
364	20240110	123500	226304450	40550	40550	40550	40550	4
365	20240110	123400	226142250	40600	40550	40600	40550	251
366	20240110	123300	215962850	40550	40600	40600	40550	18
367	20240110	123200	215232800	40550	40550	40550	40550	0
368	20240110	123100	215232800	40550	40550	40550	40550	19
369	20240110	123000	214462350	40500	40500	40500	40500	5
370	20240110	122900	214259850	40500	40500	40500	40500	0
371	20240110	122800	214259850	40500	40500	40500	40500	4
372	20240110	122700	214097850	40500	40500	40500	40500	2
373	20240110	122600	214016850	40450	40600	40600	40450	45
374	20240110	122500	212193000	40550	40500	40550	40500	21
375	20240110	122400	211341700	40500	40500	40500	40500	6
376	20240110	122300	211098700	40500	40500	40500	40500	13
377	20240110	122200	210572200	40500	40500	40500	40500	0
378	20240110	122100	210572200	40500	40500	40500	40500	6
379	20240110	122000	210329200	40550	40550	40550	40550	8
380	20240110	121900	210004800	40550	40550	40550	40550	24
381	20240110	121800	209031600	40500	40500	40500	40500	5
382	20240110	121700	208829100	40500	40500	40500	40500	7
383	20240110	121600	208545600	40500	40500	40500	40500	11
384	20240110	121500	208100100	40500	40450	40500	40450	6
385	20240110	121400	207857350	40500	40500	40500	40500	1
386	20240110	121300	207816850	40500	40500	40500	40450	18
387	20240110	121200	207088100	40500	40500	40500	40500	20
388	20240110	121100	206278100	40450	40450	40450	40450	5
389	20240110	121000	206075850	40500	40500	40500	40500	35
390	20240110	120900	204658350	40550	40550	40550	40550	0
391	20240110	120800	204658350	40550	40550	40550	40550	52
392	20240110	120700	202549750	40600	40600	40600	40600	1
393	20240110	120600	202509150	40550	40600	40600	40550	36
394	20240110	120500	201048150	40600	40600	40600	40600	93
395	20240110	120400	197272350	40550	40550	40550	40550	4
396	20240110	120300	197110150	40550	40450	40550	40450	26
397	20240110	120200	196057400	40500	40500	40500	40500	0
398	20240110	120100	196057400	40500	40500	40500	40500	1
399	20240110	120000	196016900	40550	40550	40550	40550	26
400	20240110	115900	194962600	40500	40500	40500	40500	16
401	20240110	115800	194314600	40500	40500	40500	40500	5
402	20240110	115700	194112100	40500	40500	40500	40500	7
403	20240110	115600	193828600	40500	40500	40500	40500	12
404	20240110	115500	193342600	40500	40500	40500	40500	1
405	20240110	115400	193302100	40500	40500	40500	40500	13
406	20240110	115300	192775600	40450	40450	40450	40450	13
407	20240110	115200	192249750	40450	40450	40450	40450	0
408	20240110	115100	192249750	40450	40450	40500	40450	8
409	20240110	115000	191926100	40450	40450	40450	40450	8
410	20240110	114900	191602500	40450	40500	40500	40450	8
411	20240110	114800	191278700	40500	40500	40500	40500	25
412	20240110	114700	190266200	40450	40450	40450	40450	9
413	20240110	114600	189902150	40450	40450	40450	40450	13
414	20240110	114500	189376300	40450	40450	40450	40450	0
415	20240110	114400	189376300	40450	40450	40450	40450	5
416	20240110	114300	189174050	40500	40450	40500	40450	22
417	20240110	114200	188283950	40500	40500	40500	40500	0
418	20240110	114100	188283950	40500	40400	40500	40400	16
419	20240110	114000	187636350	40550	40500	40550	40500	15
420	20240110	113900	187028550	40500	40550	40600	40500	158
421	20240110	113800	180617250	40500	40350	40500	40350	493
422	20240110	113700	160654800	40450	40400	40450	40400	16
423	20240110	113600	160007950	40450	40350	40450	40350	52
424	20240110	113500	157907500	40350	40350	40350	40350	2
425	20240110	113400	157826800	40300	40300	40300	40300	5
426	20240110	113300	157625300	40350	40350	40350	40350	9
427	20240110	113200	157262150	40350	40350	40350	40350	16
428	20240110	113100	156616550	40300	40300	40300	40300	4
429	20240110	113000	156455350	40400	40400	40400	40400	0
430	20240110	112900	156455350	40400	40350	40400	40300	15
431	20240110	112800	155850350	40250	40250	40250	40250	0
432	20240110	112700	155850350	40250	40350	40400	40250	15
433	20240110	112600	155245250	40200	40350	40350	40200	15
434	20240110	112500	154640900	40350	40350	40350	40350	0
435	20240110	112400	154640900	40350	40400	40400	40350	7
436	20240110	112300	154358400	40400	40400	40400	40400	30
437	20240110	112200	153146400	40350	40350	40350	40350	13
438	20240110	112100	152621850	40350	40400	40400	40350	26
439	20240110	112000	151571650	40400	40400	40400	40400	5
440	20240110	111900	151369650	40400	40400	40400	40400	12
441	20240110	111800	150884850	40450	40450	40450	40450	1
442	20240110	111700	150844400	40400	40450	40450	40400	34
443	20240110	111600	149469350	40450	40400	40450	40400	13
444	20240110	111500	148944100	40450	40450	40450	40450	0
445	20240110	111400	148944100	40450	40450	40450	40400	45
446	20240110	111300	147124100	40450	40350	40450	40350	25
447	20240110	111200	146114150	40250	40300	40450	40200	808
448	20240110	111100	113499700	40300	40300	40300	40300	4
449	20240110	111000	113338500	40350	40350	40350	40350	41
450	20240110	110900	111684150	40300	40300	40300	40300	12
451	20240110	110800	111200550	40300	40300	40300	40300	0
452	20240110	110700	111200550	40300	40250	40300	40250	14
453	20240110	110600	110636650	40300	40300	40300	40300	6
454	20240110	110500	110394850	40300	40300	40300	40300	9
455	20240110	110400	110032150	40300	40250	40300	40250	20
456	20240110	110300	109226350	40250	40250	40250	40250	0
457	20240110	110200	109226350	40250	40250	40300	40250	14
458	20240110	110100	108662800	40250	40250	40250	40250	6
459	20240110	110000	108421300	40350	40350	40350	40350	1
460	20240110	105900	108380950	40250	40300	40300	40250	15
461	20240110	105800	107776750	40300	40300	40300	40300	17
462	20240110	105700	107091650	40300	40250	40300	40250	6
463	20240110	105600	106850100	40250	40250	40250	40250	0
464	20240110	105500	106850100	40250	40300	40300	40200	17
465	20240110	105400	106165950	40300	40200	40300	40200	28
466	20240110	105300	105038050	40300	40300	40300	40300	0
467	20240110	105200	105038050	40300	40300	40300	40250	39
468	20240110	105100	103467100	40250	40250	40250	40250	0
469	20240110	105000	103467100	40250	40250	40250	40250	4
470	20240110	104900	103306100	40250	40250	40250	40250	12
471	20240110	104800	102823100	40250	40250	40250	40250	0
472	20240110	104700	102823100	40250	40250	40250	40250	5
473	20240110	104600	102621850	40250	40250	40250	40250	22
474	20240110	104500	101736350	40250	40250	40250	40200	11
475	20240110	104400	101293850	40250	40250	40250	40250	6
476	20240110	104300	101052350	40300	40300	40300	40300	24
477	20240110	104200	100085150	40250	40250	40250	40250	12
478	20240110	104100	99602150	40250	40250	40250	40250	0
479	20240110	104000	99602150	40250	40300	40300	40250	5
480	20240110	103900	99400850	40250	40250	40250	40250	13
481	20240110	103800	98877600	40250	40250	40250	40250	10
482	20240110	103700	98475100	40250	40250	40250	40250	14
483	20240110	103600	97911600	40200	40200	40200	40200	0
484	20240110	103500	97911600	40200	40250	40250	40200	11
485	20240110	103400	97469100	40250	40250	40250	40250	4
486	20240110	103300	97308100	40300	40250	40300	40250	18
487	20240110	103200	96583550	40200	40200	40200	40200	15
488	20240110	103100	95980550	40250	40250	40250	40250	0
489	20240110	103000	95980550	40250	40300	40300	40250	32
490	20240110	102900	94691150	40250	40250	40250	40250	6
491	20240110	102800	94449650	40250	40300	40300	40250	8
492	20240110	102700	94127600	40250	40250	40250	40250	13
493	20240110	102600	93604350	40300	40250	40300	40250	8
494	20240110	102500	93282100	40250	40250	40250	40250	15
495	20240110	102400	92678350	40250	40250	40250	40250	5
496	20240110	102300	92477100	40250	40250	40250	40250	15
497	20240110	102200	91873350	40200	40200	40200	40200	5
498	20240110	102100	91672350	40300	40250	40300	40250	242
499	20240110	102000	81921650	40200	40200	40200	40200	4
500	20240110	101900	81760850	40300	40300	40300	40300	25
501	20240110	101800	80753350	40250	40300	40300	40250	34
502	20240110	101700	79383350	40350	40300	40350	40200	45
503	20240110	101600	77569950	40300	40250	40300	40250	46
504	20240110	101500	75716400	40250	40200	40300	40200	32
505	20240110	101400	74427750	40300	40300	40300	40300	40
506	20240110	101300	72815750	40200	40300	40300	40200	104
507	20240110	101200	68624950	40300	40250	40300	40200	85
508	20240110	101100	65204300	40200	40200	40200	40200	9
509	20240110	101000	64842500	40200	40200	40200	40200	4
510	20240110	100900	64681700	40250	40250	40250	40250	1
511	20240110	100800	64641450	40200	40200	40200	40200	18
512	20240110	100700	63917850	40200	40200	40200	40200	6
513	20240110	100600	63676650	40250	40250	40250	40250	0
514	20240110	100500	63676650	40250	40200	40250	40200	43
515	20240110	100400	61946650	40250	40250	40250	40250	1
516	20240110	100300	61906400	40200	40250	40250	40200	7
517	20240110	100200	61624950	40250	40200	40250	40200	29
518	20240110	100100	60457950	40200	40200	40250	40200	9
519	20240110	100000	60096050	40200	40200	40250	40200	11
520	20240110	095900	59653550	40250	40250	40250	40250	30
521	20240110	095800	58446050	40200	40200	40200	40200	12
522	20240110	095700	57963650	40250	40200	40250	40200	22
523	20240110	095600	57078450	40200	40250	40250	40200	4
524	20240110	095500	56917600	40250	40200	40250	40200	67
525	20240110	095400	54223200	40300	40200	40300	40200	31
526	20240110	095300	52976550	40200	40250	40250	40200	30
527	20240110	095200	51769250	40250	40200	40250	40200	6
528	20240110	095100	51528000	40250	40250	40250	40250	17
529	20240110	095000	50843750	40250	40200	40250	40200	19
530	20240110	094900	50079200	40200	40200	40200	40200	0
531	20240110	094800	50079200	40200	40250	40250	40200	28
532	20240110	094700	48952450	40300	40250	40300	40250	5
533	20240110	094600	48751050	40200	40250	40250	40200	6
534	20240110	094500	48509800	40300	40250	40300	40200	16
535	20240110	094400	47865750	40250	40300	40300	40250	34
536	20240110	094300	46495750	40250	40200	40250	40200	14
537	20240110	094200	45932850	40250	40300	40300	40250	20
538	20240110	094100	45126950	40250	40200	40250	40200	27
539	20240110	094000	44040650	40200	40200	40200	40200	2
540	20240110	093900	43960250	40200	40200	40200	40200	0
541	20240110	093800	43960250	40200	40200	40200	40200	23
542	20240110	093700	43035650	40200	40200	40200	40200	1
543	20240110	093600	42995450	40250	40250	40250	40250	0
544	20240110	093500	42995450	40250	40250	40250	40250	9
545	20240110	093400	42633200	40250	40200	40300	40200	11
546	20240110	093300	42190400	40200	40250	40300	40200	61
547	20240110	093200	39735100	40250	40200	40250	40200	82
548	20240110	093100	36434750	40200	40200	40200	40200	25
549	20240110	093000	35429750	40200	40200	40200	40200	3
550	20240110	092900	35309150	40200	40200	40200	40200	5
551	20240110	092800	35108150	40200	40200	40250	40200	25
552	20240110	092700	34103100	40200	40200	40200	40200	0
553	20240110	092600	34103100	40200	40250	40250	40200	5
554	20240110	092500	33901950	40200	40200	40250	40200	136
555	20240110	092400	28434600	40200	40200	40250	40200	159
556	20240110	092300	22042550	40200	40250	40250	40200	70
557	20240110	092200	19225950	40250	40250	40250	40250	20
558	20240110	092100	18420950	40250	40250	40250	40250	52
559	20240110	092000	16327950	40200	40250	40250	40200	24
560	20240110	091900	15363000	40250	40250	40250	40250	1
561	20240110	091800	15322750	40250	40250	40250	40250	6
562	20240110	091700	15081250	40150	40200	40200	40150	120
563	20240110	091600	10260400	40250	40250	40250	40250	1
564	20240110	091500	10220150	40250	40300	40300	40250	3
565	20240110	091400	10099350	40300	40300	40300	40300	0
566	20240110	091300	10099350	40300	40300	40300	40300	0
567	20240110	091200	10099350	40300	40300	40300	40300	25
568	20240110	091100	9091850	40300	40300	40300	40300	0
569	20240110	091000	9091850	40300	40300	40300	40300	2
570	20240110	090900	9011250	40250	40300	40300	40250	3
571	20240110	090800	8890400	40200	40200	40200	40200	0
572	20240110	090700	8890400	40200	40200	40200	40200	0
573	20240110	090600	8890400	40200	40300	40300	40200	9
574	20240110	090500	8528300	40200	40200	40200	40200	0
575	20240110	090400	8528300	40200	40200	40200	40200	0
576	20240110	090300	8528300	40200	40300	40300	40200	36
577	20240110	090200	7080900	40300	40300	40300	40300	0
578	20240110	090100	7080900	40300	40300	40300	40300	0
579	20240110	090000	7080900	40300	40000	40300	40000	177