KissMeData/068790/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194800	330778380	6660	6660	6660	6660	297
3	20240108	194700	330778380	6660	6660	6660	6660	0
4	20240108	194600	330778380	6660	6660	6660	6660	0
5	20240108	194500	330778380	6660	6660	6660	6660	0
6	20240108	194400	330778380	6660	6660	6660	6660	0
7	20240108	194300	330778380	6660	6660	6660	6660	0
8	20240108	194200	330778380	6660	6660	6660	6660	0
9	20240108	194100	330778380	6660	6660	6660	6660	0
10	20240108	194000	330778380	6660	6660	6660	6660	0
11	20240108	193900	330778380	6660	6660	6660	6660	0
12	20240108	193800	330778380	6660	6660	6660	6660	0
13	20240108	193700	330778380	6660	6660	6660	6660	0
14	20240108	193600	330778380	6660	6660	6660	6660	0
15	20240108	193500	330778380	6660	6660	6660	6660	0
16	20240108	193400	330778380	6660	6660	6660	6660	0
17	20240108	193300	330778380	6660	6660	6660	6660	0
18	20240108	193200	330778380	6660	6660	6660	6660	0
19	20240108	193100	330778380	6660	6660	6660	6660	0
20	20240108	193000	330778380	6660	6660	6660	6660	0
21	20240108	192900	330778380	6660	6660	6660	6660	0
22	20240108	192800	330778380	6660	6660	6660	6660	0
23	20240108	192700	330778380	6660	6660	6660	6660	0
24	20240108	192600	330778380	6660	6660	6660	6660	0
25	20240108	192500	330778380	6660	6660	6660	6660	0
26	20240108	192400	330778380	6660	6660	6660	6660	0
27	20240108	192300	330778380	6660	6660	6660	6660	0
28	20240108	192200	330778380	6660	6660	6660	6660	0
29	20240108	192100	330778380	6660	6660	6660	6660	0
30	20240108	192000	330778380	6660	6660	6660	6660	0
31	20240108	191900	330778380	6660	6660	6660	6660	0
32	20240108	191800	330778380	6660	6660	6660	6660	297
33	20240108	191700	330778380	6660	6660	6660	6660	0
34	20240108	191600	330778380	6660	6660	6660	6660	0
35	20240108	191500	330778380	6660	6660	6660	6660	0
36	20240108	191400	330778380	6660	6660	6660	6660	0
37	20240108	191300	330778380	6660	6660	6660	6660	0
38	20240108	191200	330778380	6660	6660	6660	6660	0
39	20240108	191100	330778380	6660	6660	6660	6660	0
40	20240108	191000	330778380	6660	6660	6660	6660	0
41	20240108	190900	330778380	6660	6660	6660	6660	0
42	20240108	190800	330778380	6660	6660	6660	6660	0
43	20240108	190700	330778380	6660	6660	6660	6660	0
44	20240108	190600	330778380	6660	6660	6660	6660	0
45	20240108	190500	330778380	6660	6660	6660	6660	0
46	20240108	190400	330778380	6660	6660	6660	6660	0
47	20240108	190300	330778380	6660	6660	6660	6660	0
48	20240108	190200	330778380	6660	6660	6660	6660	0
49	20240108	190100	330778380	6660	6660	6660	6660	0
50	20240108	190000	330778380	6660	6660	6660	6660	0
51	20240108	185900	330778380	6660	6660	6660	6660	0
52	20240108	185800	330778380	6660	6660	6660	6660	0
53	20240108	185700	330778380	6660	6660	6660	6660	0
54	20240108	185600	330778380	6660	6660	6660	6660	0
55	20240108	185500	330778380	6660	6660	6660	6660	0
56	20240108	185400	330778380	6660	6660	6660	6660	0
57	20240108	185300	330778380	6660	6660	6660	6660	0
58	20240108	185200	330778380	6660	6660	6660	6660	0
59	20240108	185100	330778380	6660	6660	6660	6660	0
60	20240108	185000	330778380	6660	6660	6660	6660	0
61	20240108	184900	330778380	6660	6660	6660	6660	0
62	20240108	184800	330778380	6660	6660	6660	6660	297
63	20240108	184700	330778380	6660	6660	6660	6660	0
64	20240108	184600	330778380	6660	6660	6660	6660	0
65	20240108	184500	330778380	6660	6660	6660	6660	0
66	20240108	184400	330778380	6660	6660	6660	6660	0
67	20240108	184300	330778380	6660	6660	6660	6660	0
68	20240108	184200	330778380	6660	6660	6660	6660	0
69	20240108	184100	330778380	6660	6660	6660	6660	0
70	20240108	184000	330778380	6660	6660	6660	6660	0
71	20240108	183900	330778380	6660	6660	6660	6660	0
72	20240108	183800	330778380	6660	6660	6660	6660	0
73	20240108	183700	330778380	6660	6660	6660	6660	0
74	20240108	183600	330778380	6660	6660	6660	6660	0
75	20240108	183500	330778380	6660	6660	6660	6660	0
76	20240108	183400	330778380	6660	6660	6660	6660	0
77	20240108	183300	330778380	6660	6660	6660	6660	0
78	20240108	183200	330778380	6660	6660	6660	6660	0
79	20240108	183100	330778380	6660	6660	6660	6660	0
80	20240108	183000	330778380	6660	6660	6660	6660	0
81	20240108	182900	330778380	6660	6660	6660	6660	0
82	20240108	182800	330778380	6660	6660	6660	6660	0
83	20240108	182700	330778380	6660	6660	6660	6660	0
84	20240108	182600	330778380	6660	6660	6660	6660	0
85	20240108	182500	330778380	6660	6660	6660	6660	0
86	20240108	182400	330778380	6660	6660	6660	6660	0
87	20240108	182300	330778380	6660	6660	6660	6660	0
88	20240108	182200	330778380	6660	6660	6660	6660	0
89	20240108	182100	330778380	6660	6660	6660	6660	0
90	20240108	182000	330778380	6660	6660	6660	6660	0
91	20240108	181900	330778380	6660	6660	6660	6660	0
92	20240108	181800	330778380	6660	6660	6660	6660	297
93	20240108	181700	330778380	6660	6660	6660	6660	0
94	20240108	181600	330778380	6660	6660	6660	6660	0
95	20240108	181500	330778380	6660	6660	6660	6660	0
96	20240108	181400	330778380	6660	6660	6660	6660	0
97	20240108	181300	330778380	6660	6660	6660	6660	0
98	20240108	181200	330778380	6660	6660	6660	6660	0
99	20240108	181100	330778380	6660	6660	6660	6660	0
100	20240108	181000	330778380	6660	6660	6660	6660	0
101	20240108	180900	330778380	6660	6660	6660	6660	0
102	20240108	180800	330778380	6660	6660	6660	6660	0
103	20240108	180700	330778380	6660	6660	6660	6660	0
104	20240108	180600	330778380	6660	6660	6660	6660	0
105	20240108	180500	330778380	6660	6660	6660	6660	0
106	20240108	180400	330778380	6660	6660	6660	6660	0
107	20240108	180300	330778380	6660	6660	6660	6660	0
108	20240108	180200	330778380	6660	6660	6660	6660	0
109	20240108	180100	330778380	6660	6660	6660	6660	0
110	20240108	180000	330778380	6660	6660	6660	6660	0
111	20240108	175900	330778380	6660	6660	6660	6660	0
112	20240108	175800	330778380	6660	6660	6660	6660	0
113	20240108	175700	330778380	6660	6660	6660	6660	0
114	20240108	175600	330778380	6660	6660	6660	6660	0
115	20240108	175500	330778380	6660	6660	6660	6660	0
116	20240108	175400	330778380	6660	6660	6660	6660	0
117	20240108	175300	330778380	6660	6660	6660	6660	0
118	20240108	175200	330778380	6660	6660	6660	6660	0
119	20240108	175100	330778380	6660	6660	6660	6660	0
120	20240108	175000	330778380	6660	6660	6660	6660	0
121	20240108	174900	330778380	6660	6660	6660	6660	0
122	20240108	174800	330778380	6660	6660	6660	6660	297
123	20240108	174700	330778380	6660	6660	6660	6660	0
124	20240108	174600	330778380	6660	6660	6660	6660	0
125	20240108	174500	330778380	6660	6660	6660	6660	0
126	20240108	174400	330778380	6660	6660	6660	6660	0
127	20240108	174300	330778380	6660	6660	6660	6660	0
128	20240108	174200	330778380	6660	6660	6660	6660	0
129	20240108	174100	330778380	6660	6660	6660	6660	0
130	20240108	174000	330778380	6660	6660	6660	6660	0
131	20240108	173900	330778380	6660	6660	6660	6660	0
132	20240108	173800	330778380	6660	6660	6660	6660	0
133	20240108	173700	330778380	6660	6660	6660	6660	0
134	20240108	173600	330778380	6660	6660	6660	6660	0
135	20240108	173500	330778380	6660	6660	6660	6660	0
136	20240108	173400	330778380	6660	6660	6660	6660	0
137	20240108	173300	330778380	6660	6660	6660	6660	0
138	20240108	173200	330778380	6660	6660	6660	6660	0
139	20240108	173100	330778380	6660	6660	6660	6660	0
140	20240108	173000	330778380	6660	6660	6660	6660	0
141	20240108	172900	330778380	6660	6660	6660	6660	0
142	20240108	172800	330778380	6660	6660	6660	6660	0
143	20240108	172700	330778380	6660	6660	6660	6660	0
144	20240108	172600	330778380	6660	6660	6660	6660	0
145	20240108	172500	330778380	6660	6660	6660	6660	0
146	20240108	172400	330778380	6660	6660	6660	6660	0
147	20240108	172300	330778380	6660	6660	6660	6660	0
148	20240108	172200	330778380	6660	6660	6660	6660	0
149	20240108	172100	330778380	6660	6660	6660	6660	0
150	20240108	172000	330778380	6660	6660	6660	6660	0
151	20240108	171900	330778380	6660	6660	6660	6660	0
152	20240108	171800	330778380	6660	6660	6660	6660	297
153	20240108	171700	330778380	6660	6660	6660	6660	0
154	20240108	171600	330778380	6660	6660	6660	6660	0
155	20240108	171500	330778380	6660	6660	6660	6660	0
156	20240108	171400	330778380	6660	6660	6660	6660	0
157	20240108	171300	330778380	6660	6660	6660	6660	0
158	20240108	171200	330778380	6660	6660	6660	6660	0
159	20240108	171100	330778380	6660	6660	6660	6660	0
160	20240108	171000	330778380	6660	6660	6660	6660	0
161	20240108	170900	330778380	6660	6660	6660	6660	0
162	20240108	170800	330778380	6660	6660	6660	6660	0
163	20240108	170700	330778380	6660	6660	6660	6660	0
164	20240108	170600	330778380	6660	6660	6660	6660	0
165	20240108	170500	330778380	6660	6660	6660	6660	0
166	20240108	170400	330778380	6660	6660	6660	6660	0
167	20240108	170300	330778380	6660	6660	6660	6660	0
168	20240108	170200	330778380	6660	6660	6660	6660	0
169	20240108	170100	330778380	6660	6660	6660	6660	0
170	20240108	170000	330778380	6660	6660	6660	6660	0
171	20240108	165900	330778380	6660	6660	6660	6660	0
172	20240108	165800	330778380	6660	6660	6660	6660	0
173	20240108	165700	330778380	6660	6660	6660	6660	0
174	20240108	165600	330778380	6660	6660	6660	6660	0
175	20240108	165500	330778380	6660	6660	6660	6660	0
176	20240108	165400	330778380	6660	6660	6660	6660	0
177	20240108	165300	330778380	6660	6660	6660	6660	0
178	20240108	165200	330778380	6660	6660	6660	6660	0
179	20240108	165100	330778380	6660	6660	6660	6660	0
180	20240108	165000	330778380	6660	6660	6660	6660	0
181	20240108	164900	330778380	6660	6660	6660	6660	0
182	20240108	164800	330778380	6660	6660	6660	6660	297
183	20240108	164700	330778380	6660	6660	6660	6660	0
184	20240108	164600	330778380	6660	6660	6660	6660	0
185	20240108	164500	330778380	6660	6660	6660	6660	0
186	20240108	164400	330778380	6660	6660	6660	6660	0
187	20240108	164300	330778380	6660	6660	6660	6660	0
188	20240108	164200	330778380	6660	6660	6660	6660	0
189	20240108	164100	330778380	6660	6660	6660	6660	0
190	20240108	164000	330778380	6660	6660	6660	6660	0
191	20240108	163900	330778380	6660	6660	6660	6660	0
192	20240108	163800	330778380	6660	6660	6660	6660	0
193	20240108	163700	330778380	6660	6660	6660	6660	0
194	20240108	163600	330778380	6660	6660	6660	6660	0
195	20240108	163500	330778380	6660	6660	6660	6660	0
196	20240108	163400	330778380	6660	6660	6660	6660	0
197	20240108	163300	330778380	6660	6660	6660	6660	0
198	20240108	163200	330778380	6660	6660	6660	6660	0
199	20240108	163100	330778380	6660	6660	6660	6660	0
200	20240108	163000	330778380	6660	6660	6660	6660	0
201	20240108	162900	330778380	6660	6660	6660	6660	0
202	20240108	162800	330778380	6660	6660	6660	6660	0
203	20240108	162700	330778380	6660	6660	6660	6660	0
204	20240108	162600	330778380	6660	6660	6660	6660	0
205	20240108	162500	330778380	6660	6660	6660	6660	0
206	20240108	162400	330778380	6660	6660	6660	6660	0
207	20240108	162300	330778380	6660	6660	6660	6660	0
208	20240108	162200	330778380	6660	6660	6660	6660	0
209	20240108	162100	330778380	6660	6660	6660	6660	0
210	20240108	162000	330778380	6660	6660	6660	6660	0
211	20240108	161900	330778380	6660	6660	6660	6660	0
212	20240108	161800	330778380	6660	6660	6660	6660	297
213	20240108	161700	330778380	6660	6660	6660	6660	0
214	20240108	161600	330778380	6660	6660	6660	6660	0
215	20240108	161500	330778380	6660	6660	6660	6660	0
216	20240108	161400	330778380	6660	6660	6660	6660	0
217	20240108	161300	330778380	6660	6660	6660	6660	0
218	20240108	161200	330778380	6660	6660	6660	6660	0
219	20240108	161100	330778380	6660	6660	6660	6660	0
220	20240108	161000	330778380	6660	6660	6660	6660	0
221	20240108	160900	330778380	6660	6660	6660	6660	0
222	20240108	160800	330778380	6660	6660	6660	6660	0
223	20240108	160700	330778380	6660	6660	6660	6660	0
224	20240108	160600	330778380	6660	6660	6660	6660	0
225	20240108	160500	330778380	6660	6660	6660	6660	0
226	20240108	160400	330778380	6660	6660	6660	6660	0
227	20240108	160300	330778380	6660	6660	6660	6660	0
228	20240108	160200	330778380	6660	6660	6660	6660	0
229	20240108	160100	330778380	6660	6660	6660	6660	0
230	20240108	160000	330778380	6660	6660	6660	6660	0
231	20240108	155900	330778380	6660	6660	6660	6660	0
232	20240108	155800	330778380	6660	6660	6660	6660	0
233	20240108	155700	330778380	6660	6660	6660	6660	0
234	20240108	155600	330778380	6660	6660	6660	6660	0
235	20240108	155500	330778380	6660	6660	6660	6660	0
236	20240108	155400	330778380	6660	6660	6660	6660	0
237	20240108	155300	330778380	6660	6660	6660	6660	0
238	20240108	155200	330778380	6660	6660	6660	6660	0
239	20240108	155100	330778380	6660	6660	6660	6660	0
240	20240108	155000	330778380	6660	6660	6660	6660	0
241	20240108	154900	330778380	6660	6660	6660	6660	0
242	20240108	154800	330778380	6660	6660	6660	6660	297
243	20240108	154700	330778380	6660	6660	6660	6660	0
244	20240108	154600	330778380	6660	6660	6660	6660	0
245	20240108	154500	330778380	6660	6660	6660	6660	0
246	20240108	154400	330778380	6660	6660	6660	6660	0
247	20240108	154300	330778380	6660	6660	6660	6660	0
248	20240108	154200	330778380	6660	6660	6660	6660	0
249	20240108	154100	330778380	6660	6660	6660	6660	0
250	20240108	154000	330778380	6660	6660	6660	6660	0
251	20240108	153900	330778380	6660	6660	6660	6660	0
252	20240108	153800	330778380	6660	6660	6660	6660	0
253	20240108	153700	330778380	6660	6660	6660	6660	0
254	20240108	153600	330778380	6660	6660	6660	6660	0
255	20240108	153500	330778380	6660	6660	6660	6660	0
256	20240108	153400	330778380	6660	6660	6660	6660	0
257	20240108	153300	330778380	6660	6660	6660	6660	0
258	20240108	153200	330778380	6660	6660	6660	6660	0
259	20240108	153100	330778380	6660	6660	6660	6660	0
260	20240108	153000	330778380	6660	6660	6660	6660	297
261	20240108	152900	328800360	6650	6650	6650	6650	0
262	20240108	152800	328800360	6650	6650	6650	6650	0
263	20240108	152700	328800360	6650	6650	6650	6650	0
264	20240108	152600	328800360	6650	6650	6650	6650	0
265	20240108	152500	328800360	6650	6650	6650	6650	0
266	20240108	152400	328800360	6650	6650	6650	6650	0
267	20240108	152300	328800360	6650	6650	6650	6650	0
268	20240108	152200	328800360	6650	6650	6650	6650	0
269	20240108	152100	328800360	6650	6650	6650	6650	0
270	20240108	152000	328800360	6650	6650	6650	6650	0
271	20240108	151900	328800360	6650	6640	6650	6640	25
272	20240108	151800	328634310	6650	6650	6650	6650	175
273	20240108	151700	327470560	6650	6650	6650	6650	0
274	20240108	151600	327470560	6650	6640	6650	6640	25
275	20240108	151500	327304470	6640	6640	6640	6640	200
276	20240108	151400	325976470	6650	6640	6650	6640	201
277	20240108	151300	324641820	6640	6640	6650	6640	114
278	20240108	151200	323884740	6640	6640	6640	6640	195
279	20240108	151100	322589940	6640	6640	6640	6640	102
280	20240108	151000	321912660	6650	6650	6650	6650	0
281	20240108	150900	321912660	6650	6640	6650	6640	151
282	20240108	150800	320910010	6640	6640	6640	6640	100
283	20240108	150700	320246010	6650	6650	6650	6650	1
284	20240108	150600	320239360	6650	6650	6650	6650	25
285	20240108	150500	320073110	6650	6650	6660	6650	11
286	20240108	150400	319999950	6640	6640	6640	6640	694
287	20240108	150300	315391790	6660	6660	6660	6660	1
288	20240108	150200	315385130	6650	6650	6650	6640	220
289	20240108	150100	313922810	6660	6660	6660	6660	0
290	20240108	150000	313922810	6660	6650	6660	6650	5
291	20240108	145900	313889550	6650	6660	6660	6650	105
292	20240108	145800	313191290	6650	6650	6650	6650	15
293	20240108	145700	313091540	6660	6660	6660	6660	0
294	20240108	145600	313091540	6660	6660	6660	6660	0
295	20240108	145500	313091540	6660	6650	6660	6650	41
296	20240108	145400	312818880	6650	6650	6660	6650	60
297	20240108	145300	312419580	6660	6660	6660	6660	1
298	20240108	145200	312412920	6660	6660	6660	6660	1
299	20240108	145100	312406260	6650	6650	6650	6650	5
300	20240108	145000	312373010	6660	6660	6660	6660	0
301	20240108	144900	312373010	6660	6660	6660	6660	0
302	20240108	144800	312373010	6660	6660	6660	6660	0
303	20240108	144700	312373010	6660	6660	6660	6660	0
304	20240108	144600	312373010	6660	6660	6660	6660	0
305	20240108	144500	312373010	6660	6660	6660	6660	1
306	20240108	144400	312366350	6650	6650	6650	6650	0
307	20240108	144300	312366350	6650	6650	6650	6650	0
308	20240108	144200	312366350	6650	6650	6650	6650	0
309	20240108	144100	312366350	6650	6650	6650	6650	0
310	20240108	144000	312366350	6650	6650	6650	6650	30
311	20240108	143900	312166850	6650	6650	6650	6650	23
312	20240108	143800	312013900	6660	6660	6660	6650	126
313	20240108	143700	311174990	6660	6660	6660	6660	0
314	20240108	143600	311174990	6660	6660	6660	6660	0
315	20240108	143500	311174990	6660	6660	6660	6660	0
316	20240108	143400	311174990	6660	6660	6660	6660	0
317	20240108	143300	311174990	6660	6660	6660	6660	0
318	20240108	143200	311174990	6660	6660	6660	6660	0
319	20240108	143100	311174990	6660	6660	6660	6660	120
320	20240108	143000	310375790	6650	6650	6650	6650	1726
321	20240108	142900	298897890	6670	6670	6670	6670	0
322	20240108	142800	298897890	6670	6670	6670	6670	0
323	20240108	142700	298897890	6670	6670	6670	6670	290
324	20240108	142600	296963590	6680	6680	6680	6680	0
325	20240108	142500	296963590	6680	6680	6680	6680	0
326	20240108	142400	296963590	6680	6680	6680	6680	99
327	20240108	142300	296302270	6690	6690	6690	6690	0
328	20240108	142200	296302270	6690	6690	6690	6690	1
329	20240108	142100	296295580	6680	6680	6680	6680	0
330	20240108	142000	296295580	6680	6670	6680	6670	371
331	20240108	141900	293817400	6670	6670	6680	6670	540
332	20240108	141800	290212200	6660	6660	6660	6660	0
333	20240108	141700	290212200	6660	6680	6680	6660	330
334	20240108	141600	288013800	6680	6680	6680	6680	0
335	20240108	141500	288013800	6680	6650	6680	6650	3486
336	20240108	141400	264779140	6650	6650	6650	6650	150
337	20240108	141300	263781640	6660	6660	6660	6660	0
338	20240108	141200	263781640	6660	6660	6660	6660	0
339	20240108	141100	263781640	6660	6660	6660	6660	0
340	20240108	141000	263781640	6660	6660	6660	6660	0
341	20240108	140900	263781640	6660	6660	6660	6660	0
342	20240108	140800	263781640	6660	6660	6660	6660	0
343	20240108	140700	263781640	6660	6660	6660	6660	0
344	20240108	140600	263781640	6660	6660	6660	6660	0
345	20240108	140500	263781640	6660	6660	6660	6660	0
346	20240108	140400	263781640	6660	6660	6660	6660	0
347	20240108	140300	263781640	6660	6660	6660	6660	0
348	20240108	140200	263781640	6660	6660	6660	6660	51
349	20240108	140100	263441980	6650	6650	6650	6650	0
350	20240108	140000	263441980	6650	6650	6650	6650	2
351	20240108	135900	263428680	6650	6650	6650	6650	120
352	20240108	135800	262630680	6620	6620	6620	6620	0
353	20240108	135700	262630680	6620	6620	6620	6620	0
354	20240108	135600	262630680	6620	6620	6620	6620	0
355	20240108	135500	262630680	6620	6620	6620	6620	0
356	20240108	135400	262630680	6620	6620	6620	6620	0
357	20240108	135300	262630680	6620	6620	6620	6620	0
358	20240108	135200	262630680	6620	6620	6620	6620	0
359	20240108	135100	262630680	6620	6650	6650	6620	3000
360	20240108	135000	242753450	6660	6660	6660	6660	0
361	20240108	134900	242753450	6660	6660	6660	6660	0
362	20240108	134800	242753450	6660	6660	6660	6660	0
363	20240108	134700	242753450	6660	6660	6660	6660	0
364	20240108	134600	242753450	6660	6660	6660	6660	0
365	20240108	134500	242753450	6660	6660	6660	6660	0
366	20240108	134400	242753450	6660	6660	6660	6660	0
367	20240108	134300	242753450	6660	6660	6660	6660	0
368	20240108	134200	242753450	6660	6660	6660	6660	0
369	20240108	134100	242753450	6660	6660	6660	6660	0
370	20240108	134000	242753450	6660	6660	6660	6660	0
371	20240108	133900	242753450	6660	6660	6660	6660	0
372	20240108	133800	242753450	6660	6660	6660	6660	0
373	20240108	133700	242753450	6660	6660	6660	6660	0
374	20240108	133600	242753450	6660	6660	6660	6660	0
375	20240108	133500	242753450	6660	6660	6660	6660	0
376	20240108	133400	242753450	6660	6660	6660	6660	100
377	20240108	133300	242087450	6650	6650	6650	6650	0
378	20240108	133200	242087450	6650	6650	6650	6650	0
379	20240108	133100	242087450	6650	6650	6650	6650	0
380	20240108	133000	242087450	6650	6640	6650	6640	331
381	20240108	132900	239886400	6650	6650	6650	6650	0
382	20240108	132800	239886400	6650	6650	6650	6650	0
383	20240108	132700	239886400	6650	6650	6650	6650	0
384	20240108	132600	239886400	6650	6650	6650	6650	0
385	20240108	132500	239886400	6650	6650	6650	6650	0
386	20240108	132400	239886400	6650	6650	6650	6650	0
387	20240108	132300	239886400	6650	6650	6650	6650	0
388	20240108	132200	239886400	6650	6650	6650	6650	0
389	20240108	132100	239886400	6650	6650	6650	6650	0
390	20240108	132000	239886400	6650	6650	6650	6650	0
391	20240108	131900	239886400	6650	6650	6650	6650	0
392	20240108	131800	239886400	6650	6650	6650	6650	0
393	20240108	131700	239886400	6650	6650	6650	6650	0
394	20240108	131600	239886400	6650	6650	6650	6650	0
395	20240108	131500	239886400	6650	6650	6650	6650	0
396	20240108	131400	239886400	6650	6650	6650	6650	0
397	20240108	131300	239886400	6650	6650	6650	6650	1
398	20240108	131200	239879750	6640	6640	6640	6640	0
399	20240108	131100	239879750	6640	6640	6640	6640	100
400	20240108	131000	239215750	6650	6650	6650	6650	0
401	20240108	130900	239215750	6650	6650	6650	6650	341
402	20240108	130800	236948100	6650	6650	6650	6650	0
403	20240108	130700	236948100	6650	6650	6650	6650	0
404	20240108	130600	236948100	6650	6650	6650	6650	0
405	20240108	130500	236948100	6650	6650	6650	6650	0
406	20240108	130400	236948100	6650	6650	6650	6650	0
407	20240108	130300	236948100	6650	6650	6650	6650	1112
408	20240108	130200	229553300	6660	6660	6660	6660	0
409	20240108	130100	229553300	6660	6660	6660	6660	0
410	20240108	130000	229553300	6660	6660	6660	6660	1
411	20240108	125900	229546640	6640	6640	6640	6640	0
412	20240108	125800	229546640	6640	6640	6640	6640	0
413	20240108	125700	229546640	6640	6640	6640	6640	0
414	20240108	125600	229546640	6640	6640	6640	6640	62
415	20240108	125500	229134960	6660	6660	6660	6660	0
416	20240108	125400	229134960	6660	6660	6660	6660	0
417	20240108	125300	229134960	6660	6650	6660	6650	213
418	20240108	125200	227717010	6650	6650	6650	6650	150
419	20240108	125100	226719510	6640	6640	6640	6640	500
420	20240108	125000	223399510	6640	6640	6640	6640	0
421	20240108	124900	223399510	6640	6640	6640	6640	0
422	20240108	124800	223399510	6640	6640	6640	6640	0
423	20240108	124700	223399510	6640	6640	6640	6640	0
424	20240108	124600	223399510	6640	6640	6640	6640	0
425	20240108	124500	223399510	6640	6640	6640	6640	100
426	20240108	124400	222735510	6650	6650	6650	6650	0
427	20240108	124300	222735510	6650	6650	6650	6650	0
428	20240108	124200	222735510	6650	6650	6650	6650	0
429	20240108	124100	222735510	6650	6650	6650	6650	0
430	20240108	124000	222735510	6650	6650	6650	6650	0
431	20240108	123900	222735510	6650	6650	6650	6650	0
432	20240108	123800	222735510	6650	6650	6650	6650	3
433	20240108	123700	222715560	6650	6650	6650	6650	0
434	20240108	123600	222715560	6650	6650	6650	6650	0
435	20240108	123500	222715560	6650	6650	6650	6650	0
436	20240108	123400	222715560	6650	6650	6650	6650	0
437	20240108	123300	222715560	6650	6650	6650	6650	0
438	20240108	123200	222715560	6650	6650	6650	6650	83
439	20240108	123100	222163610	6650	6650	6650	6650	35
440	20240108	123000	221930860	6650	6650	6650	6650	0
441	20240108	122900	221930860	6650	6650	6650	6650	0
442	20240108	122800	221930860	6650	6660	6660	6650	149
443	20240108	122700	220940000	6650	6650	6650	6650	0
444	20240108	122600	220940000	6650	6650	6650	6650	0
445	20240108	122500	220940000	6650	6650	6650	6650	0
446	20240108	122400	220940000	6650	6650	6650	6650	200
447	20240108	122300	219610000	6650	6650	6650	6650	0
448	20240108	122200	219610000	6650	6650	6650	6650	20
449	20240108	122100	219477000	6650	6650	6650	6650	2
450	20240108	122000	219463700	6660	6660	6660	6660	0
451	20240108	121900	219463700	6660	6660	6660	6660	0
452	20240108	121800	219463700	6660	6660	6660	6660	0
453	20240108	121700	219463700	6660	6660	6660	6660	0
454	20240108	121600	219463700	6660	6660	6660	6660	0
455	20240108	121500	219463700	6660	6660	6660	6660	0
456	20240108	121400	219463700	6660	6660	6660	6660	57
457	20240108	121300	219084080	6650	6650	6650	6650	0
458	20240108	121200	219084080	6650	6650	6650	6650	3
459	20240108	121100	219064130	6650	6650	6650	6650	11
460	20240108	121000	218990980	6650	6650	6650	6650	300
461	20240108	120900	216995980	6660	6660	6660	6660	0
462	20240108	120800	216995980	6660	6660	6660	6660	0
463	20240108	120700	216995980	6660	6660	6660	6660	0
464	20240108	120600	216995980	6660	6660	6660	6660	0
465	20240108	120500	216995980	6660	6660	6660	6660	0
466	20240108	120400	216995980	6660	6660	6660	6660	0
467	20240108	120300	216995980	6660	6660	6660	6660	0
468	20240108	120200	216995980	6660	6660	6660	6660	0
469	20240108	120100	216995980	6660	6660	6660	6660	0
470	20240108	120000	216995980	6660	6660	6660	6660	0
471	20240108	115900	216995980	6660	6660	6660	6660	0
472	20240108	115800	216995980	6660	6660	6660	6660	0
473	20240108	115700	216995980	6660	6660	6660	6660	0
474	20240108	115600	216995980	6660	6660	6660	6660	0
475	20240108	115500	216995980	6660	6660	6660	6660	0
476	20240108	115400	216995980	6660	6660	6660	6660	0
477	20240108	115300	216995980	6660	6660	6660	6660	1
478	20240108	115200	216989320	6660	6660	6660	6660	0
479	20240108	115100	216989320	6660	6660	6660	6660	0
480	20240108	115000	216989320	6660	6660	6660	6660	1
481	20240108	114900	216982660	6650	6650	6650	6650	7
482	20240108	114800	216936110	6650	6650	6650	6650	0
483	20240108	114700	216936110	6650	6650	6650	6650	0
484	20240108	114600	216936110	6650	6650	6650	6650	1
485	20240108	114500	216929460	6640	6640	6640	6640	73
486	20240108	114400	216444740	6650	6650	6650	6650	1
487	20240108	114300	216438090	6650	6650	6650	6650	0
488	20240108	114200	216438090	6650	6640	6650	6640	300
489	20240108	114100	214443730	6650	6650	6650	6650	0
490	20240108	114000	214443730	6650	6650	6650	6650	0
491	20240108	113900	214443730	6650	6650	6650	6650	0
492	20240108	113800	214443730	6650	6650	6650	6650	0
493	20240108	113700	214443730	6650	6650	6650	6650	0
494	20240108	113600	214443730	6650	6650	6650	6650	0
495	20240108	113500	214443730	6650	6650	6650	6650	15
496	20240108	113400	214343980	6650	6650	6650	6650	0
497	20240108	113300	214343980	6650	6650	6650	6650	1
498	20240108	113200	214337330	6620	6640	6640	6620	1052
499	20240108	113100	207366400	6660	6660	6660	6660	0
500	20240108	113000	207366400	6660	6660	6660	6660	0
501	20240108	112900	207366400	6660	6660	6660	6660	0
502	20240108	112800	207366400	6660	6660	6660	6660	0
503	20240108	112700	207366400	6660	6660	6660	6660	0
504	20240108	112600	207366400	6660	6660	6660	6660	0
505	20240108	112500	207366400	6660	6660	6660	6660	0
506	20240108	112400	207366400	6660	6660	6660	6660	0
507	20240108	112300	207366400	6660	6660	6660	6660	0
508	20240108	112200	207366400	6660	6660	6660	6660	0
509	20240108	112100	207366400	6660	6660	6660	6660	0
510	20240108	112000	207366400	6660	6660	6660	6660	0
511	20240108	111900	207366400	6660	6660	6660	6660	0
512	20240108	111800	207366400	6660	6660	6660	6660	0
513	20240108	111700	207366400	6660	6660	6660	6660	0
514	20240108	111600	207366400	6660	6660	6660	6660	0
515	20240108	111500	207366400	6660	6660	6660	6660	0
516	20240108	111400	207366400	6660	6660	6660	6660	0
517	20240108	111300	207366400	6660	6660	6660	6660	0
518	20240108	111200	207366400	6660	6660	6660	6660	0
519	20240108	111100	207366400	6660	6660	6660	6660	0
520	20240108	111000	207366400	6660	6660	6660	6660	0
521	20240108	110900	207366400	6660	6660	6660	6660	0
522	20240108	110800	207366400	6660	6660	6660	6660	0
523	20240108	110700	207366400	6660	6640	6660	6640	22
524	20240108	110600	207220300	6660	6660	6660	6660	0
525	20240108	110500	207220300	6660	6660	6660	6660	1
526	20240108	110400	207213640	6660	6660	6660	6660	0
527	20240108	110300	207213640	6660	6650	6660	6650	2
528	20240108	110200	207200330	6660	6660	6660	6660	0
529	20240108	110100	207200330	6660	6660	6660	6660	0
530	20240108	110000	207200330	6660	6660	6660	6660	0
531	20240108	105900	207200330	6660	6660	6660	6660	0
532	20240108	105800	207200330	6660	6660	6660	6660	1
533	20240108	105700	207193670	6650	6650	6650	6650	900
534	20240108	105600	201208670	6660	6660	6660	6660	0
535	20240108	105500	201208670	6660	6660	6660	6660	0
536	20240108	105400	201208670	6660	6660	6660	6660	0
537	20240108	105300	201208670	6660	6660	6660	6660	0
538	20240108	105200	201208670	6660	6660	6660	6660	0
539	20240108	105100	201208670	6660	6660	6660	6660	0
540	20240108	105000	201208670	6660	6660	6660	6660	0
541	20240108	104900	201208670	6660	6660	6660	6660	1
542	20240108	104800	201202010	6650	6650	6650	6650	0
543	20240108	104700	201202010	6650	6650	6650	6650	1
544	20240108	104600	201195360	6650	6650	6650	6650	32
545	20240108	104500	200982560	6650	6650	6650	6650	0
546	20240108	104400	200982560	6650	6650	6650	6650	232
547	20240108	104300	199439760	6660	6660	6660	6660	0
548	20240108	104200	199439760	6660	6660	6660	6660	0
549	20240108	104100	199439760	6660	6660	6660	6660	0
550	20240108	104000	199439760	6660	6660	6660	6660	1
551	20240108	103900	199433100	6660	6650	6660	6650	7
552	20240108	103800	199386540	6660	6660	6660	6660	0
553	20240108	103700	199386540	6660	6660	6660	6660	0
554	20240108	103600	199386540	6660	6660	6660	6660	55
555	20240108	103500	199020240	6660	6660	6660	6660	0
556	20240108	103400	199020240	6660	6660	6660	6660	0
557	20240108	103300	199020240	6660	6660	6660	6660	0
558	20240108	103200	199020240	6660	6660	6660	6660	0
559	20240108	103100	199020240	6660	6660	6660	6660	0
560	20240108	103000	199020240	6660	6660	6660	6660	0
561	20240108	102900	199020240	6660	6660	6660	6660	1
562	20240108	102800	199013580	6660	6660	6660	6660	1
563	20240108	102700	199006920	6660	6660	6660	6660	0
564	20240108	102600	199006920	6660	6660	6660	6650	184
565	20240108	102500	197783210	6660	6660	6660	6660	2
566	20240108	102400	197769890	6660	6660	6660	6660	1
567	20240108	102300	197763230	6660	6660	6660	6660	0
568	20240108	102200	197763230	6660	6660	6660	6660	1
569	20240108	102100	197756570	6660	6660	6660	6660	0
570	20240108	102000	197756570	6660	6660	6660	6660	4
571	20240108	101900	197729930	6650	6650	6650	6650	19
572	20240108	101800	197603580	6650	6650	6650	6650	0
573	20240108	101700	197603580	6650	6650	6650	6650	34
574	20240108	101600	197377480	6650	6660	6660	6650	20
575	20240108	101500	197244380	6650	6650	6650	6650	2
576	20240108	101400	197231080	6650	6650	6650	6650	16
577	20240108	101300	197124680	6660	6660	6660	6660	0
578	20240108	101200	197124680	6660	6640	6660	6640	101
579	20240108	101100	196452040	6660	6660	6660	6660	1210
580	20240108	101000	188393440	6660	6660	6660	6660	0
581	20240108	100900	188393440	6660	6660	6660	6660	0
582	20240108	100800	188393440	6660	6660	6660	6660	0
583	20240108	100700	188393440	6660	6660	6660	6660	0
584	20240108	100600	188393440	6660	6660	6660	6660	0
585	20240108	100500	188393440	6660	6660	6660	6660	0
586	20240108	100400	188393440	6660	6660	6660	6660	0
587	20240108	100300	188393440	6660	6660	6660	6660	0
588	20240108	100200	188393440	6660	6660	6660	6660	500
589	20240108	100100	185063440	6660	6660	6660	6660	0
590	20240108	100000	185063440	6660	6660	6660	6660	378
591	20240108	095900	182545960	6650	6630	6650	6630	1299
592	20240108	095800	173915540	6630	6630	6630	6630	0
593	20240108	095700	173915540	6630	6630	6630	6630	0
594	20240108	095600	173915540	6630	6630	6630	6630	0
595	20240108	095500	173915540	6630	6630	6630	6630	30
596	20240108	095400	173716640	6630	6630	6630	6630	0
597	20240108	095300	173716640	6630	6630	6630	6630	0
598	20240108	095200	173716640	6630	6630	6630	6630	0
599	20240108	095100	173716640	6630	6630	6630	6630	180
600	20240108	095000	172523240	6600	6600	6600	6600	0
601	20240108	094900	172523240	6600	6630	6630	6600	1717
602	20240108	094800	161182540	6630	6620	6630	6620	1011
603	20240108	094700	154487220	6620	6620	6620	6620	15
604	20240108	094600	154387920	6620	6620	6620	6620	0
605	20240108	094500	154387920	6620	6620	6620	6620	0
606	20240108	094400	154387920	6620	6620	6620	6620	0
607	20240108	094300	154387920	6620	6610	6620	6610	1228
608	20240108	094200	146265430	6600	6600	6600	6600	0
609	20240108	094100	146265430	6600	6610	6610	6600	1032
610	20240108	094000	139454210	6600	6600	6600	6600	0
611	20240108	093900	139454210	6600	6600	6600	6600	449
612	20240108	093800	136490810	6610	6610	6610	6610	0
613	20240108	093700	136490810	6610	6610	6610	6610	0
614	20240108	093600	136490810	6610	6600	6610	6600	990
615	20240108	093500	129952310	6590	6600	6600	6590	500
616	20240108	093400	126655960	6590	6590	6590	6590	0
617	20240108	093300	126655960	6590	6590	6590	6590	0
618	20240108	093200	126655960	6590	6610	6610	6590	80
619	20240108	093100	126127760	6610	6610	6610	6610	0
620	20240108	093000	126127760	6610	6600	6610	6600	628
621	20240108	092900	121982810	6610	6610	6610	6610	0
622	20240108	092800	121982810	6610	6600	6610	6600	560
623	20240108	092700	118284820	6580	6580	6580	6580	4003
624	20240108	092600	91945080	6580	6580	6580	6580	800
625	20240108	092500	86681080	6630	6580	6630	6550	3966
626	20240108	092400	60601770	6580	6610	6610	6520	4874
627	20240108	092300	28570130	6610	6640	6640	6610	2000
628	20240108	092200	15327300	6650	6650	6650	6650	0
629	20240108	092100	15327300	6650	6650	6650	6650	333
630	20240108	092000	13112850	6660	6660	6660	6660	0
631	20240108	091900	13112850	6660	6660	6660	6660	0
632	20240108	091800	13112850	6660	6660	6660	6660	0
633	20240108	091700	13112850	6660	6660	6660	6660	0
634	20240108	091600	13112850	6660	6670	6670	6660	225
635	20240108	091500	11614180	6660	6660	6660	6660	137
636	20240108	091400	10701760	6650	6650	6650	6650	0
637	20240108	091300	10701760	6650	6640	6650	6640	189
638	20240108	091200	9446470	6640	6640	6640	6640	0
639	20240108	091100	9446470	6640	6640	6640	6640	0
640	20240108	091000	9446470	6640	6640	6640	6640	0
641	20240108	090900	9446470	6640	6640	6640	6640	0
642	20240108	090800	9446470	6640	6640	6640	6640	346
643	20240108	090700	7149030	6640	6640	6640	6640	2
644	20240108	090600	7135750	6630	6630	6630	6630	0
645	20240108	090500	7135750	6630	6630	6630	6630	38
646	20240108	090400	6883810	6630	6630	6630	6630	348
647	20240108	090300	4576570	6630	6630	6630	6630	0
648	20240108	090200	4576570	6630	6630	6630	6630	0
649	20240108	090100	4576570	6630	6630	6630	6630	4
650	20240108	090000	4550050	6650	6670	6670	6650	683