KissMeData/011690/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185700	180786275	2870	2870	2870	2870	1171
3	20240110	185600	180786275	2870	2870	2870	2870	0
4	20240110	185500	180786275	2870	2870	2870	2870	0
5	20240110	185400	180786275	2870	2870	2870	2870	0
6	20240110	185300	180786275	2870	2870	2870	2870	0
7	20240110	185200	180786275	2870	2870	2870	2870	0
8	20240110	185100	180786275	2870	2870	2870	2870	0
9	20240110	185000	180786275	2870	2870	2870	2870	0
10	20240110	184900	180786275	2870	2870	2870	2870	0
11	20240110	184800	180786275	2870	2870	2870	2870	0
12	20240110	184700	180786275	2870	2870	2870	2870	0
13	20240110	184600	180786275	2870	2870	2870	2870	0
14	20240110	184500	180786275	2870	2870	2870	2870	0
15	20240110	184400	180786275	2870	2870	2870	2870	0
16	20240110	184300	180786275	2870	2870	2870	2870	0
17	20240110	184200	180786275	2870	2870	2870	2870	0
18	20240110	184100	180786275	2870	2870	2870	2870	0
19	20240110	184000	180786275	2870	2870	2870	2870	0
20	20240110	183900	180786275	2870	2870	2870	2870	0
21	20240110	183800	180786275	2870	2870	2870	2870	0
22	20240110	183700	180786275	2870	2870	2870	2870	0
23	20240110	183600	180786275	2870	2870	2870	2870	0
24	20240110	183500	180786275	2870	2870	2870	2870	0
25	20240110	183400	180786275	2870	2870	2870	2870	0
26	20240110	183300	180786275	2870	2870	2870	2870	0
27	20240110	183200	180786275	2870	2870	2870	2870	0
28	20240110	183100	180786275	2870	2870	2870	2870	0
29	20240110	183000	180786275	2870	2870	2870	2870	0
30	20240110	182900	180786275	2870	2870	2870	2870	0
31	20240110	182800	180786275	2870	2870	2870	2870	0
32	20240110	182700	180786275	2870	2870	2870	2870	1171
33	20240110	182600	180786275	2870	2870	2870	2870	0
34	20240110	182500	180786275	2870	2870	2870	2870	0
35	20240110	182400	180786275	2870	2870	2870	2870	0
36	20240110	182300	180786275	2870	2870	2870	2870	0
37	20240110	182200	180786275	2870	2870	2870	2870	0
38	20240110	182100	180786275	2870	2870	2870	2870	0
39	20240110	182000	180786275	2870	2870	2870	2870	0
40	20240110	181900	180786275	2870	2870	2870	2870	0
41	20240110	181800	180786275	2870	2870	2870	2870	0
42	20240110	181700	180786275	2870	2870	2870	2870	0
43	20240110	181600	180786275	2870	2870	2870	2870	0
44	20240110	181500	180786275	2870	2870	2870	2870	0
45	20240110	181400	180786275	2870	2870	2870	2870	0
46	20240110	181300	180786275	2870	2870	2870	2870	0
47	20240110	181200	180786275	2870	2870	2870	2870	0
48	20240110	181100	180786275	2870	2870	2870	2870	0
49	20240110	181000	180786275	2870	2870	2870	2870	0
50	20240110	180900	180786275	2870	2870	2870	2870	0
51	20240110	180800	180786275	2870	2870	2870	2870	0
52	20240110	180700	180786275	2870	2870	2870	2870	0
53	20240110	180600	180786275	2870	2870	2870	2870	0
54	20240110	180500	180786275	2870	2870	2870	2870	0
55	20240110	180400	180786275	2870	2870	2870	2870	0
56	20240110	180300	180786275	2870	2870	2870	2870	0
57	20240110	180200	180786275	2870	2870	2870	2870	0
58	20240110	180100	180786275	2870	2870	2870	2870	0
59	20240110	180000	180786275	2870	2870	2870	2870	0
60	20240110	175900	180786275	2870	2870	2870	2870	0
61	20240110	175800	180786275	2870	2870	2870	2870	0
62	20240110	175700	180786275	2870	2870	2870	2870	1171
63	20240110	175600	180786275	2870	2870	2870	2870	0
64	20240110	175500	180786275	2870	2870	2870	2870	0
65	20240110	175400	180786275	2870	2870	2870	2870	0
66	20240110	175300	180786275	2870	2870	2870	2870	0
67	20240110	175200	180786275	2870	2870	2870	2870	0
68	20240110	175100	180786275	2870	2870	2870	2870	0
69	20240110	175000	180786275	2870	2870	2870	2870	0
70	20240110	174900	180786275	2870	2870	2870	2870	0
71	20240110	174800	180786275	2870	2870	2870	2870	0
72	20240110	174700	180786275	2870	2870	2870	2870	0
73	20240110	174600	180786275	2870	2870	2870	2870	0
74	20240110	174500	180786275	2870	2870	2870	2870	0
75	20240110	174400	180786275	2870	2870	2870	2870	0
76	20240110	174300	180786275	2870	2870	2870	2870	0
77	20240110	174200	180786275	2870	2870	2870	2870	0
78	20240110	174100	180786275	2870	2870	2870	2870	0
79	20240110	174000	180786275	2870	2870	2870	2870	0
80	20240110	173900	180786275	2870	2870	2870	2870	0
81	20240110	173800	180786275	2870	2870	2870	2870	0
82	20240110	173700	180786275	2870	2870	2870	2870	0
83	20240110	173600	180786275	2870	2870	2870	2870	0
84	20240110	173500	180786275	2870	2870	2870	2870	0
85	20240110	173400	180786275	2870	2870	2870	2870	0
86	20240110	173300	180786275	2870	2870	2870	2870	0
87	20240110	173200	180786275	2870	2870	2870	2870	0
88	20240110	173100	180786275	2870	2870	2870	2870	0
89	20240110	173000	180786275	2870	2870	2870	2870	0
90	20240110	172900	180786275	2870	2870	2870	2870	0
91	20240110	172800	180786275	2870	2870	2870	2870	0
92	20240110	172700	180786275	2870	2870	2870	2870	1171
93	20240110	172600	180786275	2870	2870	2870	2870	0
94	20240110	172500	180786275	2870	2870	2870	2870	0
95	20240110	172400	180786275	2870	2870	2870	2870	0
96	20240110	172300	180786275	2870	2870	2870	2870	0
97	20240110	172200	180786275	2870	2870	2870	2870	0
98	20240110	172100	180786275	2870	2870	2870	2870	0
99	20240110	172000	180786275	2870	2870	2870	2870	0
100	20240110	171900	180786275	2870	2870	2870	2870	0
101	20240110	171800	180786275	2870	2870	2870	2870	0
102	20240110	171700	180786275	2870	2870	2870	2870	0
103	20240110	171600	180786275	2870	2870	2870	2870	0
104	20240110	171500	180786275	2870	2870	2870	2870	0
105	20240110	171400	180786275	2870	2870	2870	2870	0
106	20240110	171300	180786275	2870	2870	2870	2870	0
107	20240110	171200	180786275	2870	2870	2870	2870	0
108	20240110	171100	180786275	2870	2870	2870	2870	0
109	20240110	171000	180786275	2870	2870	2870	2870	0
110	20240110	170900	180786275	2870	2870	2870	2870	0
111	20240110	170800	180786275	2870	2870	2870	2870	0
112	20240110	170700	180786275	2870	2870	2870	2870	0
113	20240110	170600	180786275	2870	2870	2870	2870	0
114	20240110	170500	180786275	2870	2870	2870	2870	0
115	20240110	170400	180786275	2870	2870	2870	2870	0
116	20240110	170300	180786275	2870	2870	2870	2870	0
117	20240110	170200	180786275	2870	2870	2870	2870	0
118	20240110	170100	180786275	2870	2870	2870	2870	0
119	20240110	170000	180786275	2870	2870	2870	2870	0
120	20240110	165900	180786275	2870	2870	2870	2870	0
121	20240110	165800	180786275	2870	2870	2870	2870	0
122	20240110	165700	180786275	2870	2870	2870	2870	1171
123	20240110	165600	180786275	2870	2870	2870	2870	0
124	20240110	165500	180786275	2870	2870	2870	2870	0
125	20240110	165400	180786275	2870	2870	2870	2870	0
126	20240110	165300	180786275	2870	2870	2870	2870	0
127	20240110	165200	180786275	2870	2870	2870	2870	0
128	20240110	165100	180786275	2870	2870	2870	2870	0
129	20240110	165000	180786275	2870	2870	2870	2870	0
130	20240110	164900	180786275	2870	2870	2870	2870	0
131	20240110	164800	180786275	2870	2870	2870	2870	0
132	20240110	164700	180786275	2870	2870	2870	2870	0
133	20240110	164600	180786275	2870	2870	2870	2870	0
134	20240110	164500	180786275	2870	2870	2870	2870	0
135	20240110	164400	180786275	2870	2870	2870	2870	0
136	20240110	164300	180786275	2870	2870	2870	2870	0
137	20240110	164200	180786275	2870	2870	2870	2870	0
138	20240110	164100	180786275	2870	2870	2870	2870	0
139	20240110	164000	180786275	2870	2870	2870	2870	0
140	20240110	163900	180786275	2870	2870	2870	2870	0
141	20240110	163800	180786275	2870	2870	2870	2870	0
142	20240110	163700	180786275	2870	2870	2870	2870	0
143	20240110	163600	180786275	2870	2870	2870	2870	0
144	20240110	163500	180786275	2870	2870	2870	2870	0
145	20240110	163400	180786275	2870	2870	2870	2870	0
146	20240110	163300	180786275	2870	2870	2870	2870	0
147	20240110	163200	180786275	2870	2870	2870	2870	0
148	20240110	163100	180786275	2870	2870	2870	2870	0
149	20240110	163000	180786275	2870	2870	2870	2870	0
150	20240110	162900	180786275	2870	2870	2870	2870	0
151	20240110	162800	180786275	2870	2870	2870	2870	0
152	20240110	162700	180786275	2870	2870	2870	2870	1171
153	20240110	162600	180786275	2870	2870	2870	2870	0
154	20240110	162500	180786275	2870	2870	2870	2870	0
155	20240110	162400	180786275	2870	2870	2870	2870	0
156	20240110	162300	180786275	2870	2870	2870	2870	0
157	20240110	162200	180786275	2870	2870	2870	2870	0
158	20240110	162100	180786275	2870	2870	2870	2870	0
159	20240110	162000	180786275	2870	2870	2870	2870	0
160	20240110	161900	180786275	2870	2870	2870	2870	0
161	20240110	161800	180786275	2870	2870	2870	2870	0
162	20240110	161700	180786275	2870	2870	2870	2870	0
163	20240110	161600	180786275	2870	2870	2870	2870	0
164	20240110	161500	180786275	2870	2870	2870	2870	0
165	20240110	161400	180786275	2870	2870	2870	2870	0
166	20240110	161300	180786275	2870	2870	2870	2870	0
167	20240110	161200	180786275	2870	2870	2870	2870	0
168	20240110	161100	180786275	2870	2870	2870	2870	0
169	20240110	161000	180786275	2870	2870	2870	2870	0
170	20240110	160900	180786275	2870	2870	2870	2870	0
171	20240110	160800	180786275	2870	2870	2870	2870	0
172	20240110	160700	180786275	2870	2870	2870	2870	0
173	20240110	160600	180786275	2870	2870	2870	2870	0
174	20240110	160500	180786275	2870	2870	2870	2870	0
175	20240110	160400	180786275	2870	2870	2870	2870	0
176	20240110	160300	180786275	2870	2870	2870	2870	0
177	20240110	160200	180786275	2870	2870	2870	2870	0
178	20240110	160100	180786275	2870	2870	2870	2870	0
179	20240110	160000	180786275	2870	2870	2870	2870	0
180	20240110	155900	180786275	2870	2870	2870	2870	0
181	20240110	155800	180786275	2870	2870	2870	2870	0
182	20240110	155700	180786275	2870	2870	2870	2870	1171
183	20240110	155600	180786275	2870	2870	2870	2870	0
184	20240110	155500	180786275	2870	2870	2870	2870	0
185	20240110	155400	180786275	2870	2870	2870	2870	0
186	20240110	155300	180786275	2870	2870	2870	2870	0
187	20240110	155200	180786275	2870	2870	2870	2870	0
188	20240110	155100	180786275	2870	2870	2870	2870	0
189	20240110	155000	180786275	2870	2870	2870	2870	0
190	20240110	154900	180786275	2870	2870	2870	2870	0
191	20240110	154800	180786275	2870	2870	2870	2870	0
192	20240110	154700	180786275	2870	2870	2870	2870	0
193	20240110	154600	180786275	2870	2870	2870	2870	0
194	20240110	154500	180786275	2870	2870	2870	2870	0
195	20240110	154400	180786275	2870	2870	2870	2870	0
196	20240110	154300	180786275	2870	2870	2870	2870	0
197	20240110	154200	180786275	2870	2870	2870	2870	0
198	20240110	154100	180786275	2870	2870	2870	2870	0
199	20240110	154000	180786275	2870	2870	2870	2870	0
200	20240110	153900	180786275	2870	2870	2870	2870	0
201	20240110	153800	180786275	2870	2870	2870	2870	0
202	20240110	153700	180786275	2870	2870	2870	2870	0
203	20240110	153600	180786275	2870	2870	2870	2870	0
204	20240110	153500	180786275	2870	2870	2870	2870	0
205	20240110	153400	180786275	2870	2870	2870	2870	0
206	20240110	153300	180786275	2870	2870	2870	2870	0
207	20240110	153200	180786275	2870	2870	2870	2870	0
208	20240110	153100	180786275	2870	2870	2870	2870	0
209	20240110	153000	180786275	2870	2870	2870	2870	1171
210	20240110	152900	177425505	2860	2860	2860	2860	0
211	20240110	152800	177425505	2860	2860	2860	2860	0
212	20240110	152700	177425505	2860	2860	2860	2860	0
213	20240110	152600	177425505	2860	2860	2860	2860	0
214	20240110	152500	177425505	2860	2860	2860	2860	0
215	20240110	152400	177425505	2860	2860	2860	2860	0
216	20240110	152300	177425505	2860	2860	2860	2860	0
217	20240110	152200	177425505	2860	2860	2860	2860	0
218	20240110	152100	177425505	2860	2860	2860	2860	0
219	20240110	152000	177425505	2860	2860	2860	2860	0
220	20240110	151900	177425505	2860	2855	2865	2855	187
221	20240110	151800	176890800	2860	2855	2860	2855	27
222	20240110	151700	176813690	2855	2855	2855	2855	57
223	20240110	151600	176650955	2855	2855	2860	2855	60
224	20240110	151500	176479550	2865	2865	2870	2865	36
225	20240110	151400	176376405	2855	2855	2855	2855	0
226	20240110	151300	176376405	2855	2855	2855	2855	63
227	20240110	151200	176196540	2860	2860	2860	2860	94
228	20240110	151100	175927700	2870	2870	2870	2870	1
229	20240110	151000	175924830	2865	2865	2865	2865	0
230	20240110	150900	175924830	2865	2865	2865	2865	0
231	20240110	150800	175924830	2865	2865	2865	2865	25
232	20240110	150700	175853205	2855	2855	2855	2855	0
233	20240110	150600	175853205	2855	2855	2855	2855	1
234	20240110	150500	175850350	2800	2850	2850	2800	8688
235	20240110	150400	151397835	2855	2855	2855	2855	0
236	20240110	150300	151397835	2855	2855	2855	2855	0
237	20240110	150200	151397835	2855	2855	2855	2855	0
238	20240110	150100	151397835	2855	2860	2860	2855	90
239	20240110	150000	151140445	2855	2855	2855	2855	0
240	20240110	145900	151140445	2855	2855	2855	2855	0
241	20240110	145800	151140445	2855	2855	2855	2855	0
242	20240110	145700	151140445	2855	2855	2855	2855	27
243	20240110	145600	151063360	2865	2865	2865	2865	0
244	20240110	145500	151063360	2865	2865	2865	2865	0
245	20240110	145400	151063360	2865	2865	2865	2865	119
246	20240110	145300	150722425	2865	2865	2865	2865	0
247	20240110	145200	150722425	2865	2865	2865	2865	0
248	20240110	145100	150722425	2865	2865	2865	2865	172
249	20240110	145000	150229645	2880	2860	2880	2860	1810
250	20240110	144900	145025945	2855	2855	2855	2855	1364
251	20240110	144800	141131725	2860	2860	2860	2860	9
252	20240110	144700	141105985	2855	2860	2860	2855	262
253	20240110	144600	140357965	2860	2860	2860	2860	0
254	20240110	144500	140357965	2860	2860	2860	2860	0
255	20240110	144400	140357965	2860	2860	2860	2860	60
256	20240110	144300	140186365	2865	2865	2865	2865	0
257	20240110	144200	140186365	2865	2865	2865	2865	0
258	20240110	144100	140186365	2865	2865	2865	2865	0
259	20240110	144000	140186365	2865	2870	2870	2865	1694
260	20240110	143900	135324590	2875	2875	2875	2875	103
261	20240110	143800	135028465	2885	2880	2885	2880	152
262	20240110	143700	134590155	2880	2875	2880	2875	2
263	20240110	143600	134584400	2880	2880	2880	2880	2
264	20240110	143500	134578640	2875	2870	2875	2870	1514
265	20240110	143400	130233390	2880	2875	2880	2870	1923
266	20240110	143300	124708350	2885	2875	2885	2875	1004
267	20240110	143200	121821520	2885	2885	2885	2885	0
268	20240110	143100	121821520	2885	2880	2885	2880	110
269	20240110	143000	121504715	2880	2880	2880	2880	0
270	20240110	142900	121504715	2880	2880	2880	2880	0
271	20240110	142800	121504715	2880	2885	2885	2880	79
272	20240110	142700	121277190	2885	2880	2885	2880	718
273	20240110	142600	119208975	2880	2880	2880	2880	27
274	20240110	142500	119131215	2880	2880	2880	2880	3
275	20240110	142400	119122575	2885	2880	2885	2880	25
276	20240110	142300	119050460	2875	2880	2880	2875	37
277	20240110	142200	118944035	2880	2870	2880	2870	362
278	20240110	142100	117903105	2870	2870	2870	2870	0
279	20240110	142000	117903105	2870	2865	2870	2865	492
280	20240110	141900	116493370	2865	2865	2865	2865	0
281	20240110	141800	116493370	2865	2860	2865	2860	1020
282	20240110	141700	113575970	2860	2860	2860	2860	0
283	20240110	141600	113575970	2860	2860	2860	2860	0
284	20240110	141500	113575970	2860	2860	2860	2860	0
285	20240110	141400	113575970	2860	2860	2860	2860	0
286	20240110	141300	113575970	2860	2860	2860	2860	0
287	20240110	141200	113575970	2860	2850	2860	2850	309
288	20240110	141100	112694630	2850	2850	2850	2850	27
289	20240110	141000	112617680	2855	2855	2855	2855	75
290	20240110	140900	112403555	2860	2860	2860	2860	20
291	20240110	140800	112346355	2860	2860	2860	2860	0
292	20240110	140700	112346355	2860	2860	2860	2860	6
293	20240110	140600	112329195	2860	2860	2860	2860	0
294	20240110	140500	112329195	2860	2860	2860	2860	1
295	20240110	140400	112326335	2845	2845	2845	2845	15
296	20240110	140300	112283660	2850	2850	2850	2850	0
297	20240110	140200	112283660	2850	2850	2850	2850	0
298	20240110	140100	112283660	2850	2850	2850	2850	35
299	20240110	140000	112183910	2855	2855	2855	2855	2
300	20240110	135900	112178200	2860	2855	2860	2855	222
301	20240110	135800	111543290	2855	2850	2855	2850	607
302	20240110	135700	109810310	2855	2855	2855	2855	0
303	20240110	135600	109810310	2855	2855	2855	2855	0
304	20240110	135500	109810310	2855	2855	2855	2855	0
305	20240110	135400	109810310	2855	2855	2855	2855	0
306	20240110	135300	109810310	2855	2855	2855	2855	0
307	20240110	135200	109810310	2855	2855	2855	2855	0
308	20240110	135100	109810310	2855	2855	2855	2855	0
309	20240110	135000	109810310	2855	2855	2855	2855	0
310	20240110	134900	109810310	2855	2855	2855	2855	0
311	20240110	134800	109810310	2855	2855	2855	2855	14
312	20240110	134700	109770340	2855	2835	2855	2835	137
313	20240110	134600	109381925	2835	2840	2840	2835	23
314	20240110	134500	109316610	2845	2845	2845	2845	27
315	20240110	134400	109239795	2855	2855	2855	2855	0
316	20240110	134300	109239795	2855	2855	2855	2855	0
317	20240110	134200	109239795	2855	2855	2855	2855	30
318	20240110	134100	109154145	2855	2850	2855	2850	75
319	20240110	134000	108940320	2855	2855	2855	2855	0
320	20240110	133900	108940320	2855	2855	2855	2855	0
321	20240110	133800	108940320	2855	2855	2855	2855	0
322	20240110	133700	108940320	2855	2855	2855	2855	13
323	20240110	133600	108903205	2855	2855	2855	2855	0
324	20240110	133500	108903205	2855	2855	2855	2855	0
325	20240110	133400	108903205	2855	2855	2855	2855	0
326	20240110	133300	108903205	2855	2850	2855	2850	2
327	20240110	133200	108897500	2845	2845	2845	2845	0
328	20240110	133100	108897500	2845	2845	2845	2845	0
329	20240110	133000	108897500	2845	2845	2845	2845	0
330	20240110	132900	108897500	2845	2835	2845	2835	227
331	20240110	132800	108253805	2845	2845	2845	2845	0
332	20240110	132700	108253805	2845	2845	2845	2845	0
333	20240110	132600	108253805	2845	2845	2845	2845	0
334	20240110	132500	108253805	2845	2845	2845	2845	0
335	20240110	132400	108253805	2845	2845	2845	2845	0
336	20240110	132300	108253805	2845	2845	2845	2845	0
337	20240110	132200	108253805	2845	2845	2845	2845	0
338	20240110	132100	108253805	2845	2845	2845	2845	1
339	20240110	132000	108250960	2845	2825	2845	2825	1771
340	20240110	131900	103244745	2835	2835	2835	2835	0
341	20240110	131800	103244745	2835	2835	2835	2835	0
342	20240110	131700	103244745	2835	2840	2840	2835	430
343	20240110	131600	102024250	2845	2845	2845	2845	0
344	20240110	131500	102024250	2845	2845	2845	2845	0
345	20240110	131400	102024250	2845	2845	2845	2845	41
346	20240110	131300	101907605	2850	2850	2850	2850	0
347	20240110	131200	101907605	2850	2845	2850	2845	49
348	20240110	131100	101767965	2875	2845	2875	2845	41
349	20240110	131000	101650755	2865	2875	2875	2845	190
350	20240110	130900	101106845	2880	2835	2880	2835	1150
351	20240110	130800	97818420	2840	2840	2840	2840	0
352	20240110	130700	97818420	2840	2840	2840	2840	0
353	20240110	130600	97818420	2840	2845	2855	2840	112
354	20240110	130500	97499815	2855	2825	2855	2820	468
355	20240110	130400	96167660	2825	2825	2825	2825	0
356	20240110	130300	96167660	2825	2825	2825	2825	0
357	20240110	130200	96167660	2825	2825	2825	2825	0
358	20240110	130100	96167660	2825	2825	2825	2825	14
359	20240110	130000	96128110	2830	2825	2830	2825	20
360	20240110	125900	96071580	2825	2825	2825	2825	14
361	20240110	125800	96032030	2830	2830	2830	2830	1
362	20240110	125700	96029200	2825	2825	2825	2825	28
363	20240110	125600	95950100	2830	2830	2830	2830	0
364	20240110	125500	95950100	2830	2830	2830	2830	0
365	20240110	125400	95950100	2830	2830	2830	2830	0
366	20240110	125300	95950100	2830	2830	2830	2830	0
367	20240110	125200	95950100	2830	2830	2830	2830	0
368	20240110	125100	95950100	2830	2830	2830	2830	0
369	20240110	125000	95950100	2830	2830	2830	2830	1
370	20240110	124900	95947270	2830	2825	2830	2825	85
371	20240110	124800	95707060	2825	2825	2825	2825	0
372	20240110	124700	95707060	2825	2825	2825	2825	0
373	20240110	124600	95707060	2825	2825	2825	2825	0
374	20240110	124500	95707060	2825	2825	2825	2825	6
375	20240110	124400	95690110	2825	2825	2825	2825	44
376	20240110	124300	95565810	2830	2830	2830	2830	0
377	20240110	124200	95565810	2830	2830	2830	2830	51
378	20240110	124100	95421480	2830	2830	2830	2830	0
379	20240110	124000	95421480	2830	2830	2830	2830	0
380	20240110	123900	95421480	2830	2830	2830	2825	1378
381	20240110	123800	91521820	2835	2835	2835	2835	7
382	20240110	123700	91501975	2835	2835	2835	2835	0
383	20240110	123600	91501975	2835	2835	2835	2835	3
384	20240110	123500	91493470	2835	2835	2835	2835	74
385	20240110	123400	91283680	2835	2835	2835	2835	0
386	20240110	123300	91283680	2835	2835	2835	2835	0
387	20240110	123200	91283680	2835	2835	2835	2835	0
388	20240110	123100	91283680	2835	2835	2835	2835	0
389	20240110	123000	91283680	2835	2835	2835	2835	0
390	20240110	122900	91283680	2835	2835	2835	2835	2
391	20240110	122800	91278010	2835	2835	2835	2835	0
392	20240110	122700	91278010	2835	2835	2835	2835	0
393	20240110	122600	91278010	2835	2835	2835	2835	90
394	20240110	122500	91022860	2835	2835	2835	2835	0
395	20240110	122400	91022860	2835	2835	2835	2835	0
396	20240110	122300	91022860	2835	2835	2835	2835	0
397	20240110	122200	91022860	2835	2835	2835	2835	14
398	20240110	122100	90983170	2835	2835	2835	2835	1
399	20240110	122000	90980335	2835	2835	2835	2835	71
400	20240110	121900	90779050	2835	2835	2835	2835	28
401	20240110	121800	90699670	2835	2835	2835	2835	0
402	20240110	121700	90699670	2835	2835	2835	2835	0
403	20240110	121600	90699670	2835	2835	2835	2835	0
404	20240110	121500	90699670	2835	2835	2835	2835	55
405	20240110	121400	90543745	2850	2835	2850	2835	5
406	20240110	121300	90529515	2830	2830	2830	2830	14
407	20240110	121200	90489895	2830	2830	2830	2830	22
408	20240110	121100	90427635	2830	2830	2830	2830	0
409	20240110	121000	90427635	2830	2830	2830	2830	111
410	20240110	120900	90113505	2830	2830	2830	2830	0
411	20240110	120800	90113505	2830	2830	2830	2830	11
412	20240110	120700	90082375	2820	2820	2820	2820	0
413	20240110	120600	90082375	2820	2820	2820	2820	972
414	20240110	120500	87341335	2825	2825	2825	2825	0
415	20240110	120400	87341335	2825	2825	2825	2825	0
416	20240110	120300	87341335	2825	2825	2825	2825	0
417	20240110	120200	87341335	2825	2825	2825	2825	0
418	20240110	120100	87341335	2825	2825	2825	2825	30
419	20240110	120000	87256585	2825	2825	2825	2825	12
420	20240110	115900	87222685	2825	2825	2825	2825	11
421	20240110	115800	87191610	2830	2830	2830	2830	20
422	20240110	115700	87135010	2840	2840	2840	2840	0
423	20240110	115600	87135010	2840	2825	2840	2820	918
424	20240110	115500	84545090	2820	2820	2820	2820	11
425	20240110	115400	84514070	2820	2825	2825	2820	16
426	20240110	115300	84468930	2825	2825	2825	2825	11
427	20240110	115200	84437855	2825	2830	2830	2825	37
428	20240110	115100	84333210	2830	2830	2830	2830	11
429	20240110	115000	84302080	2830	2835	2835	2830	148
430	20240110	114900	83882555	2835	2835	2835	2835	12
431	20240110	114800	83848535	2835	2835	2840	2835	26
432	20240110	114700	83774820	2835	2835	2835	2835	12
433	20240110	114600	83740800	2840	2835	2840	2835	24
434	20240110	114500	83672695	2835	2835	2835	2835	12
435	20240110	114400	83638675	2835	2835	2835	2835	11
436	20240110	114300	83607490	2835	2835	2835	2835	11
437	20240110	114200	83576305	2835	2835	2835	2835	23
438	20240110	114100	83511100	2835	2835	2835	2835	11
439	20240110	114000	83479915	2835	2835	2835	2835	12
440	20240110	113900	83445895	2835	2835	2835	2835	11
441	20240110	113800	83414710	2835	2835	2835	2835	12
442	20240110	113700	83380690	2835	2835	2835	2835	11
443	20240110	113600	83349505	2835	2840	2840	2835	35
444	20240110	113500	83250220	2835	2840	2840	2835	1843
445	20240110	113400	78016155	2840	2820	2840	2820	1222
446	20240110	113300	74547935	2830	2830	2830	2830	0
447	20240110	113200	74547935	2830	2830	2830	2830	822
448	20240110	113100	72221675	2835	2830	2835	2830	26
449	20240110	113000	72148020	2835	2835	2835	2835	20
450	20240110	112900	72091320	2835	2835	2835	2835	12
451	20240110	112800	72057300	2835	2835	2835	2835	11
452	20240110	112700	72026115	2835	2835	2835	2835	11
453	20240110	112600	71994930	2835	2835	2835	2835	12
454	20240110	112500	71960910	2840	2835	2840	2835	16
455	20240110	112400	71915525	2835	2835	2835	2835	37
456	20240110	112300	71810630	2840	2835	2840	2830	384
457	20240110	112200	70723350	2830	2830	2830	2830	12
458	20240110	112100	70689390	2840	2840	2840	2840	0
459	20240110	112000	70689390	2840	2840	2840	2835	734
460	20240110	111900	68608315	2840	2835	2840	2835	32
461	20240110	111800	68517490	2835	2835	2835	2835	11
462	20240110	111700	68486305	2835	2835	2835	2835	12
463	20240110	111600	68452285	2840	2840	2840	2840	2
464	20240110	111500	68446605	2840	2840	2840	2840	11
465	20240110	111400	68415365	2840	2840	2840	2840	18
466	20240110	111300	68364245	2835	2840	2840	2835	21
467	20240110	111200	68304660	2845	2845	2845	2845	7
468	20240110	111100	68284745	2835	2835	2835	2835	0
469	20240110	111000	68284745	2835	2835	2835	2835	12
470	20240110	110900	68250725	2835	2835	2840	2830	796
471	20240110	110800	65993980	2835	2835	2835	2835	11
472	20240110	110700	65962795	2835	2835	2835	2835	12
473	20240110	110600	65928775	2850	2850	2850	2850	0
474	20240110	110500	65928775	2850	2835	2850	2835	39
475	20240110	110400	65817880	2835	2835	2835	2835	11
476	20240110	110300	65786695	2835	2840	2840	2835	14
477	20240110	110200	65746995	2835	2835	2835	2835	11
478	20240110	110100	65715810	2845	2840	2845	2840	725
479	20240110	110000	63656680	2850	2850	2850	2850	0
480	20240110	105900	63656680	2850	2845	2850	2845	810
481	20240110	105800	61352115	2850	2850	2850	2850	7
482	20240110	105700	61332165	2860	2850	2860	2850	4
483	20240110	105600	61320745	2850	2845	2850	2845	33
484	20240110	105500	61226755	2845	2845	2845	2845	11
485	20240110	105400	61195460	2850	2850	2850	2850	0
486	20240110	105300	61195460	2850	2845	2850	2845	22
487	20240110	105200	61132815	2855	2855	2855	2855	26
488	20240110	105100	61058585	2860	2860	2860	2860	1
489	20240110	105000	61055725	2845	2840	2845	2840	556
490	20240110	104900	59476630	2840	2845	2850	2840	152
491	20240110	104800	59044580	2850	2850	2850	2850	1
492	20240110	104700	59041730	2850	2850	2850	2850	147
493	20240110	104600	58622780	2850	2855	2855	2850	35
494	20240110	104500	58522915	2850	2850	2850	2850	11
495	20240110	104400	58491565	2850	2850	2850	2850	12
496	20240110	104300	58457365	2850	2850	2850	2850	45
497	20240110	104200	58329115	2850	2850	2850	2850	0
498	20240110	104100	58329115	2850	2850	2850	2850	1
499	20240110	104000	58326265	2845	2840	2850	2835	857
500	20240110	103900	55888455	2835	2835	2835	2835	11
501	20240110	103800	55857270	2835	2835	2840	2835	50
502	20240110	103700	55715425	2835	2835	2835	2835	23
503	20240110	103600	55650220	2840	2835	2840	2835	18
504	20240110	103500	55599155	2835	2835	2835	2835	12
505	20240110	103400	55565135	2840	2835	2840	2835	12
506	20240110	103300	55531110	2835	2835	2835	2835	12
507	20240110	103200	55497090	2835	2835	2840	2835	215
508	20240110	103100	54887455	2835	2840	2840	2835	34
509	20240110	103000	54790955	2840	2840	2840	2840	7
510	20240110	102900	54771075	2845	2835	2845	2830	208
511	20240110	102800	54181270	2830	2830	2830	2830	0
512	20240110	102700	54181270	2830	2840	2840	2830	546
513	20240110	102600	52635940	2845	2835	2845	2835	27
514	20240110	102500	52559330	2835	2835	2835	2835	7
515	20240110	102400	52539485	2840	2835	2840	2835	23
516	20240110	102300	52474180	2835	2840	2840	2835	18
517	20240110	102200	52423100	2835	2830	2840	2830	43
518	20240110	102100	52301255	2830	2830	2830	2830	23
519	20240110	102000	52236165	2825	2825	2825	2825	22
520	20240110	101900	52174015	2825	2825	2825	2825	12
521	20240110	101800	52140115	2830	2830	2830	2830	11
522	20240110	101700	52108985	2825	2825	2825	2825	0
523	20240110	101600	52108985	2825	2825	2825	2825	0
524	20240110	101500	52108985	2825	2820	2825	2820	37
525	20240110	101400	52004515	2820	2830	2830	2820	28
526	20240110	101300	51925315	2835	2835	2835	2835	10
527	20240110	101200	51896965	2850	2850	2850	2850	0
528	20240110	101100	51896965	2850	2825	2850	2825	26
529	20240110	101000	51823490	2820	2820	2820	2820	12
530	20240110	100900	51789650	2820	2820	2820	2820	11
531	20240110	100800	51758630	2820	2825	2825	2820	47
532	20240110	100700	51625910	2825	2830	2830	2825	484
533	20240110	100600	50256360	2835	2835	2835	2835	7
534	20240110	100500	50236515	2835	2840	2840	2835	14
535	20240110	100400	50196815	2840	2840	2840	2840	14
536	20240110	100300	50157055	2840	2845	2845	2840	433
537	20240110	100200	48926895	2865	2860	2865	2860	34
538	20240110	100100	48829600	2880	2880	2880	2880	0
539	20240110	100000	48829600	2880	2880	2880	2880	0
540	20240110	095900	48829600	2880	2875	2880	2875	622
541	20240110	095800	47041070	2875	2875	2875	2875	34
542	20240110	095700	46943320	2885	2885	2885	2885	0
543	20240110	095600	46943320	2885	2885	2885	2885	35
544	20240110	095500	46842345	2855	2845	2905	2845	1834
545	20240110	095400	41602965	2850	2830	2850	2830	85
546	20240110	095300	41362035	2835	2830	2835	2830	1478
547	20240110	095200	37171960	2830	2830	2830	2830	11
548	20240110	095100	37140830	2830	2830	2830	2830	23
549	20240110	095000	37075740	2835	2830	2835	2830	111
550	20240110	094900	36761110	2830	2835	2835	2830	112
551	20240110	094800	36443650	2835	2835	2835	2830	209
552	20240110	094700	35851190	2835	2830	2835	2830	57
553	20240110	094600	35689650	2835	2830	2835	2830	20
554	20240110	094500	35633015	2830	2825	2830	2825	44
555	20240110	094400	35508555	2825	2825	2825	2825	11
556	20240110	094300	35477480	2825	2825	2825	2825	512
557	20240110	094200	34031080	2825	2825	2825	2825	12
558	20240110	094100	33997180	2825	2825	2825	2825	17
559	20240110	094000	33949155	2820	2825	2825	2820	1140
560	20240110	093900	30733855	2820	2825	2825	2820	1570
561	20240110	093800	26301810	2825	2825	2825	2825	12
562	20240110	093700	26267910	2825	2825	2825	2825	11
563	20240110	093600	26236835	2825	2830	2830	2825	15
564	20240110	093500	26194440	2825	2825	2825	2825	12
565	20240110	093400	26160540	2825	2825	2825	2825	11
566	20240110	093300	26129465	2825	2825	2825	2825	23
567	20240110	093200	26064490	2830	2845	2845	2825	801
568	20240110	093100	23798090	2845	2845	2845	2845	6
569	20240110	093000	23781020	2835	2835	2835	2835	0
570	20240110	092900	23781020	2835	2860	2860	2835	147
571	20240110	092800	23362880	2860	2845	2860	2845	129
572	20240110	092700	22994935	2860	2860	2860	2860	0
573	20240110	092600	22994935	2860	2830	2860	2830	92
574	20240110	092500	22733800	2840	2840	2840	2840	1200
575	20240110	092400	19325800	2840	2830	2840	2830	317
576	20240110	092300	18425655	2825	2825	2825	2820	131
577	20240110	092200	18055640	2825	2825	2825	2825	393
578	20240110	092100	16945415	2825	2830	2830	2825	108
579	20240110	092000	16639835	2830	2830	2830	2830	11
580	20240110	091900	16608705	2830	2830	2830	2830	133
581	20240110	091800	16232315	2840	2840	2840	2840	12
582	20240110	091700	16198235	2840	2840	2840	2840	8
583	20240110	091600	16175515	2850	2850	2850	2850	2
584	20240110	091500	16169815	2850	2850	2850	2850	0
585	20240110	091400	16169815	2850	2850	2850	2850	544
586	20240110	091300	14619415	2850	2850	2850	2780	1009
587	20240110	091200	11791290	2850	2845	2850	2845	43
588	20240110	091100	11668950	2850	2850	2850	2850	0
589	20240110	091000	11668950	2850	2860	2860	2850	2043
590	20240110	090900	5831700	2870	2870	2870	2870	360
591	20240110	090800	4798500	2875	2875	2875	2875	459
592	20240110	090700	3478875	2900	2875	2900	2875	10
593	20240110	090600	3450000	2875	2875	2875	2875	0
594	20240110	090500	3450000	2875	2875	2875	2875	0
595	20240110	090400	3450000	2875	2875	2875	2875	172
596	20240110	090300	2955500	2875	2875	2875	2875	811
597	20240110	090200	623875	2875	2875	2875	2875	0
598	20240110	090100	623875	2875	2875	2875	2875	0
599	20240110	090000	623875	2875	2875	2875	2875	217