KissMeData/068050/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194700	405901440	3550	3550	3550	3550	712
3	20240119	194600	405901440	3550	3550	3550	3550	0
4	20240119	194500	405901440	3550	3550	3550	3550	0
5	20240119	194400	405901440	3550	3550	3550	3550	0
6	20240119	194300	405901440	3550	3550	3550	3550	0
7	20240119	194200	405901440	3550	3550	3550	3550	0
8	20240119	194100	405901440	3550	3550	3550	3550	0
9	20240119	194000	405901440	3550	3550	3550	3550	0
10	20240119	193900	405901440	3550	3550	3550	3550	0
11	20240119	193800	405901440	3550	3550	3550	3550	0
12	20240119	193700	405901440	3550	3550	3550	3550	0
13	20240119	193600	405901440	3550	3550	3550	3550	0
14	20240119	193500	405901440	3550	3550	3550	3550	0
15	20240119	193400	405901440	3550	3550	3550	3550	0
16	20240119	193300	405901440	3550	3550	3550	3550	0
17	20240119	193200	405901440	3550	3550	3550	3550	0
18	20240119	193100	405901440	3550	3550	3550	3550	0
19	20240119	193000	405901440	3550	3550	3550	3550	0
20	20240119	192900	405901440	3550	3550	3550	3550	0
21	20240119	192800	405901440	3550	3550	3550	3550	0
22	20240119	192700	405901440	3550	3550	3550	3550	0
23	20240119	192600	405901440	3550	3550	3550	3550	0
24	20240119	192500	405901440	3550	3550	3550	3550	0
25	20240119	192400	405901440	3550	3550	3550	3550	0
26	20240119	192300	405901440	3550	3550	3550	3550	0
27	20240119	192200	405901440	3550	3550	3550	3550	0
28	20240119	192100	405901440	3550	3550	3550	3550	0
29	20240119	192000	405901440	3550	3550	3550	3550	0
30	20240119	191900	405901440	3550	3550	3550	3550	0
31	20240119	191800	405901440	3550	3550	3550	3550	0
32	20240119	191700	405901440	3550	3550	3550	3550	712
33	20240119	191600	405901440	3550	3550	3550	3550	0
34	20240119	191500	405901440	3550	3550	3550	3550	0
35	20240119	191400	405901440	3550	3550	3550	3550	0
36	20240119	191300	405901440	3550	3550	3550	3550	0
37	20240119	191200	405901440	3550	3550	3550	3550	0
38	20240119	191100	405901440	3550	3550	3550	3550	0
39	20240119	191000	405901440	3550	3550	3550	3550	0
40	20240119	190900	405901440	3550	3550	3550	3550	0
41	20240119	190800	405901440	3550	3550	3550	3550	0
42	20240119	190700	405901440	3550	3550	3550	3550	0
43	20240119	190600	405901440	3550	3550	3550	3550	0
44	20240119	190500	405901440	3550	3550	3550	3550	0
45	20240119	190400	405901440	3550	3550	3550	3550	0
46	20240119	190300	405901440	3550	3550	3550	3550	0
47	20240119	190200	405901440	3550	3550	3550	3550	0
48	20240119	190100	405901440	3550	3550	3550	3550	0
49	20240119	190000	405901440	3550	3550	3550	3550	0
50	20240119	185900	405901440	3550	3550	3550	3550	0
51	20240119	185800	405901440	3550	3550	3550	3550	0
52	20240119	185700	405901440	3550	3550	3550	3550	0
53	20240119	185600	405901440	3550	3550	3550	3550	0
54	20240119	185500	405901440	3550	3550	3550	3550	0
55	20240119	185400	405901440	3550	3550	3550	3550	0
56	20240119	185300	405901440	3550	3550	3550	3550	0
57	20240119	185200	405901440	3550	3550	3550	3550	0
58	20240119	185100	405901440	3550	3550	3550	3550	0
59	20240119	185000	405901440	3550	3550	3550	3550	0
60	20240119	184900	405901440	3550	3550	3550	3550	0
61	20240119	184800	405901440	3550	3550	3550	3550	0
62	20240119	184700	405901440	3550	3550	3550	3550	712
63	20240119	184600	405901440	3550	3550	3550	3550	0
64	20240119	184500	405901440	3550	3550	3550	3550	0
65	20240119	184400	405901440	3550	3550	3550	3550	0
66	20240119	184300	405901440	3550	3550	3550	3550	0
67	20240119	184200	405901440	3550	3550	3550	3550	0
68	20240119	184100	405901440	3550	3550	3550	3550	0
69	20240119	184000	405901440	3550	3550	3550	3550	0
70	20240119	183900	405901440	3550	3550	3550	3550	0
71	20240119	183800	405901440	3550	3550	3550	3550	0
72	20240119	183700	405901440	3550	3550	3550	3550	0
73	20240119	183600	405901440	3550	3550	3550	3550	0
74	20240119	183500	405901440	3550	3550	3550	3550	0
75	20240119	183400	405901440	3550	3550	3550	3550	0
76	20240119	183300	405901440	3550	3550	3550	3550	0
77	20240119	183200	405901440	3550	3550	3550	3550	0
78	20240119	183100	405901440	3550	3550	3550	3550	0
79	20240119	183000	405901440	3550	3550	3550	3550	0
80	20240119	182900	405901440	3550	3550	3550	3550	0
81	20240119	182800	405901440	3550	3550	3550	3550	0
82	20240119	182700	405901440	3550	3550	3550	3550	0
83	20240119	182600	405901440	3550	3550	3550	3550	0
84	20240119	182500	405901440	3550	3550	3550	3550	0
85	20240119	182400	405901440	3550	3550	3550	3550	0
86	20240119	182300	405901440	3550	3550	3550	3550	0
87	20240119	182200	405901440	3550	3550	3550	3550	0
88	20240119	182100	405901440	3550	3550	3550	3550	0
89	20240119	182000	405901440	3550	3550	3550	3550	0
90	20240119	181900	405901440	3550	3550	3550	3550	0
91	20240119	181800	405901440	3550	3550	3550	3550	0
92	20240119	181700	405901440	3550	3550	3550	3550	712
93	20240119	181600	405901440	3550	3550	3550	3550	0
94	20240119	181500	405901440	3550	3550	3550	3550	0
95	20240119	181400	405901440	3550	3550	3550	3550	0
96	20240119	181300	405901440	3550	3550	3550	3550	0
97	20240119	181200	405901440	3550	3550	3550	3550	0
98	20240119	181100	405901440	3550	3550	3550	3550	0
99	20240119	181000	405901440	3550	3550	3550	3550	0
100	20240119	180900	405901440	3550	3550	3550	3550	0
101	20240119	180800	405901440	3550	3550	3550	3550	0
102	20240119	180700	405901440	3550	3550	3550	3550	0
103	20240119	180600	405901440	3550	3550	3550	3550	0
104	20240119	180500	405901440	3550	3550	3550	3550	0
105	20240119	180400	405901440	3550	3550	3550	3550	0
106	20240119	180300	405901440	3550	3550	3550	3550	0
107	20240119	180200	405901440	3550	3550	3550	3550	0
108	20240119	180100	405901440	3550	3550	3550	3550	0
109	20240119	180000	405901440	3550	3550	3550	3550	0
110	20240119	175900	405901440	3550	3550	3550	3550	0
111	20240119	175800	405901440	3550	3550	3550	3550	0
112	20240119	175700	405901440	3550	3550	3550	3550	0
113	20240119	175600	405901440	3550	3550	3550	3550	0
114	20240119	175500	405901440	3550	3550	3550	3550	0
115	20240119	175400	405901440	3550	3550	3550	3550	0
116	20240119	175300	405901440	3550	3550	3550	3550	0
117	20240119	175200	405901440	3550	3550	3550	3550	0
118	20240119	175100	405901440	3550	3550	3550	3550	0
119	20240119	175000	405901440	3550	3550	3550	3550	0
120	20240119	174900	405901440	3550	3550	3550	3550	0
121	20240119	174800	405901440	3550	3550	3550	3550	0
122	20240119	174700	405901440	3550	3550	3550	3550	712
123	20240119	174600	405901440	3550	3550	3550	3550	0
124	20240119	174500	405901440	3550	3550	3550	3550	0
125	20240119	174400	405901440	3550	3550	3550	3550	0
126	20240119	174300	405901440	3550	3550	3550	3550	0
127	20240119	174200	405901440	3550	3550	3550	3550	0
128	20240119	174100	405901440	3550	3550	3550	3550	0
129	20240119	174000	405901440	3550	3550	3550	3550	0
130	20240119	173900	405901440	3550	3550	3550	3550	0
131	20240119	173800	405901440	3550	3550	3550	3550	0
132	20240119	173700	405901440	3550	3550	3550	3550	0
133	20240119	173600	405901440	3550	3550	3550	3550	0
134	20240119	173500	405901440	3550	3550	3550	3550	0
135	20240119	173400	405901440	3550	3550	3550	3550	0
136	20240119	173300	405901440	3550	3550	3550	3550	0
137	20240119	173200	405901440	3550	3550	3550	3550	0
138	20240119	173100	405901440	3550	3550	3550	3550	0
139	20240119	173000	405901440	3550	3550	3550	3550	0
140	20240119	172900	405901440	3550	3550	3550	3550	0
141	20240119	172800	405901440	3550	3550	3550	3550	0
142	20240119	172700	405901440	3550	3550	3550	3550	0
143	20240119	172600	405901440	3550	3550	3550	3550	0
144	20240119	172500	405901440	3550	3550	3550	3550	0
145	20240119	172400	405901440	3550	3550	3550	3550	0
146	20240119	172300	405901440	3550	3550	3550	3550	0
147	20240119	172200	405901440	3550	3550	3550	3550	0
148	20240119	172100	405901440	3550	3550	3550	3550	0
149	20240119	172000	405901440	3550	3550	3550	3550	0
150	20240119	171900	405901440	3550	3550	3550	3550	0
151	20240119	171800	405901440	3550	3550	3550	3550	0
152	20240119	171700	405901440	3550	3550	3550	3550	712
153	20240119	171600	405901440	3550	3550	3550	3550	0
154	20240119	171500	405901440	3550	3550	3550	3550	0
155	20240119	171400	405901440	3550	3550	3550	3550	0
156	20240119	171300	405901440	3550	3550	3550	3550	0
157	20240119	171200	405901440	3550	3550	3550	3550	0
158	20240119	171100	405901440	3550	3550	3550	3550	0
159	20240119	171000	405901440	3550	3550	3550	3550	0
160	20240119	170900	405901440	3550	3550	3550	3550	0
161	20240119	170800	405901440	3550	3550	3550	3550	0
162	20240119	170700	405901440	3550	3550	3550	3550	0
163	20240119	170600	405901440	3550	3550	3550	3550	0
164	20240119	170500	405901440	3550	3550	3550	3550	0
165	20240119	170400	405901440	3550	3550	3550	3550	0
166	20240119	170300	405901440	3550	3550	3550	3550	0
167	20240119	170200	405901440	3550	3550	3550	3550	0
168	20240119	170100	405901440	3550	3550	3550	3550	0
169	20240119	170000	405901440	3550	3550	3550	3550	0
170	20240119	165900	405901440	3550	3550	3550	3550	0
171	20240119	165800	405901440	3550	3550	3550	3550	0
172	20240119	165700	405901440	3550	3550	3550	3550	0
173	20240119	165600	405901440	3550	3550	3550	3550	0
174	20240119	165500	405901440	3550	3550	3550	3550	0
175	20240119	165400	405901440	3550	3550	3550	3550	0
176	20240119	165300	405901440	3550	3550	3550	3550	0
177	20240119	165200	405901440	3550	3550	3550	3550	0
178	20240119	165100	405901440	3550	3550	3550	3550	0
179	20240119	165000	405901440	3550	3550	3550	3550	0
180	20240119	164900	405901440	3550	3550	3550	3550	0
181	20240119	164800	405901440	3550	3550	3550	3550	0
182	20240119	164700	405901440	3550	3550	3550	3550	712
183	20240119	164600	405901440	3550	3550	3550	3550	0
184	20240119	164500	405901440	3550	3550	3550	3550	0
185	20240119	164400	405901440	3550	3550	3550	3550	0
186	20240119	164300	405901440	3550	3550	3550	3550	0
187	20240119	164200	405901440	3550	3550	3550	3550	0
188	20240119	164100	405901440	3550	3550	3550	3550	0
189	20240119	164000	405901440	3550	3550	3550	3550	0
190	20240119	163900	405901440	3550	3550	3550	3550	0
191	20240119	163800	405901440	3550	3550	3550	3550	0
192	20240119	163700	405901440	3550	3550	3550	3550	0
193	20240119	163600	405901440	3550	3550	3550	3550	0
194	20240119	163500	405901440	3550	3550	3550	3550	0
195	20240119	163400	405901440	3550	3550	3550	3550	0
196	20240119	163300	405901440	3550	3550	3550	3550	0
197	20240119	163200	405901440	3550	3550	3550	3550	0
198	20240119	163100	405901440	3550	3550	3550	3550	0
199	20240119	163000	405901440	3550	3550	3550	3550	0
200	20240119	162900	405901440	3550	3550	3550	3550	0
201	20240119	162800	405901440	3550	3550	3550	3550	0
202	20240119	162700	405901440	3550	3550	3550	3550	0
203	20240119	162600	405901440	3550	3550	3550	3550	0
204	20240119	162500	405901440	3550	3550	3550	3550	0
205	20240119	162400	405901440	3550	3550	3550	3550	0
206	20240119	162300	405901440	3550	3550	3550	3550	0
207	20240119	162200	405901440	3550	3550	3550	3550	0
208	20240119	162100	405901440	3550	3550	3550	3550	0
209	20240119	162000	405901440	3550	3550	3550	3550	0
210	20240119	161900	405901440	3550	3550	3550	3550	0
211	20240119	161800	405901440	3550	3550	3550	3550	0
212	20240119	161700	405901440	3550	3550	3550	3550	712
213	20240119	161600	405901440	3550	3550	3550	3550	0
214	20240119	161500	405901440	3550	3550	3550	3550	0
215	20240119	161400	405901440	3550	3550	3550	3550	0
216	20240119	161300	405901440	3550	3550	3550	3550	0
217	20240119	161200	405901440	3550	3550	3550	3550	0
218	20240119	161100	405901440	3550	3550	3550	3550	0
219	20240119	161000	405901440	3550	3550	3550	3550	0
220	20240119	160900	405901440	3550	3550	3550	3550	0
221	20240119	160800	405901440	3550	3550	3550	3550	0
222	20240119	160700	405901440	3550	3550	3550	3550	0
223	20240119	160600	405901440	3550	3550	3550	3550	0
224	20240119	160500	405901440	3550	3550	3550	3550	0
225	20240119	160400	405901440	3550	3550	3550	3550	0
226	20240119	160300	405901440	3550	3550	3550	3550	0
227	20240119	160200	405901440	3550	3550	3550	3550	0
228	20240119	160100	405901440	3550	3550	3550	3550	0
229	20240119	160000	405901440	3550	3550	3550	3550	0
230	20240119	155900	405901440	3550	3550	3550	3550	0
231	20240119	155800	405901440	3550	3550	3550	3550	0
232	20240119	155700	405901440	3550	3550	3550	3550	0
233	20240119	155600	405901440	3550	3550	3550	3550	0
234	20240119	155500	405901440	3550	3550	3550	3550	0
235	20240119	155400	405901440	3550	3550	3550	3550	0
236	20240119	155300	405901440	3550	3550	3550	3550	0
237	20240119	155200	405901440	3550	3550	3550	3550	0
238	20240119	155100	405901440	3550	3550	3550	3550	0
239	20240119	155000	405901440	3550	3550	3550	3550	0
240	20240119	154900	405901440	3550	3550	3550	3550	0
241	20240119	154800	405901440	3550	3550	3550	3550	0
242	20240119	154700	405901440	3550	3550	3550	3550	712
243	20240119	154600	405901440	3550	3550	3550	3550	0
244	20240119	154500	405901440	3550	3550	3550	3550	0
245	20240119	154400	405901440	3550	3550	3550	3550	0
246	20240119	154300	405901440	3550	3550	3550	3550	0
247	20240119	154200	405901440	3550	3550	3550	3550	0
248	20240119	154100	405901440	3550	3550	3550	3550	0
249	20240119	154000	405901440	3550	3550	3550	3550	0
250	20240119	153900	405901440	3550	3550	3550	3550	0
251	20240119	153800	405901440	3550	3550	3550	3550	0
252	20240119	153700	405901440	3550	3550	3550	3550	0
253	20240119	153600	405901440	3550	3550	3550	3550	0
254	20240119	153500	405901440	3550	3550	3550	3550	0
255	20240119	153400	405901440	3550	3550	3550	3550	0
256	20240119	153300	405901440	3550	3550	3550	3550	0
257	20240119	153200	405901440	3550	3550	3550	3550	0
258	20240119	153100	405901440	3550	3550	3550	3550	0
259	20240119	153000	405901440	3550	3550	3550	3550	712
260	20240119	152900	403373840	3550	3550	3550	3550	0
261	20240119	152800	403373840	3550	3550	3550	3550	0
262	20240119	152700	403373840	3550	3550	3550	3550	0
263	20240119	152600	403373840	3550	3550	3550	3550	0
264	20240119	152500	403373840	3550	3550	3550	3550	0
265	20240119	152400	403373840	3550	3550	3550	3550	0
266	20240119	152300	403373840	3550	3550	3550	3550	0
267	20240119	152200	403373840	3550	3550	3550	3550	0
268	20240119	152100	403373840	3550	3550	3550	3550	0
269	20240119	152000	403373840	3550	3550	3550	3550	0
270	20240119	151900	403373840	3550	3550	3550	3550	400
271	20240119	151800	401953840	3555	3555	3555	3555	0
272	20240119	151700	401953840	3555	3555	3555	3555	0
273	20240119	151600	401953840	3555	3555	3555	3555	1
274	20240119	151500	401950285	3550	3550	3550	3550	200
275	20240119	151400	401240285	3555	3555	3555	3550	230
276	20240119	151300	400423135	3550	3550	3550	3550	500
277	20240119	151200	398648135	3540	3540	3540	3540	800
278	20240119	151100	395816135	3540	3540	3540	3540	0
279	20240119	151000	395816135	3540	3540	3540	3540	0
280	20240119	150900	395816135	3540	3540	3540	3540	0
281	20240119	150800	395816135	3540	3550	3550	3540	5500
282	20240119	150700	376329865	3555	3555	3555	3555	84
283	20240119	150600	376031245	3560	3560	3560	3560	0
284	20240119	150500	376031245	3560	3560	3560	3560	2
285	20240119	150400	376024125	3560	3560	3560	3560	0
286	20240119	150300	376024125	3560	3560	3560	3560	50
287	20240119	150200	375846125	3560	3560	3560	3560	0
288	20240119	150100	375846125	3560	3560	3560	3560	0
289	20240119	150000	375846125	3560	3560	3560	3560	60
290	20240119	145900	375632525	3560	3560	3560	3560	0
291	20240119	145800	375632525	3560	3560	3560	3560	0
292	20240119	145700	375632525	3560	3560	3560	3560	0
293	20240119	145600	375632525	3560	3560	3560	3560	1
294	20240119	145500	375628965	3550	3550	3550	3550	0
295	20240119	145400	375628965	3550	3550	3550	3550	1283
296	20240119	145300	371074315	3550	3550	3550	3550	100
297	20240119	145200	370719315	3550	3550	3550	3550	348
298	20240119	145100	369483915	3550	3550	3550	3550	652
299	20240119	145000	367169315	3550	3550	3550	3550	0
300	20240119	144900	367169315	3550	3550	3550	3550	350
301	20240119	144800	365926815	3550	3550	3550	3550	1
302	20240119	144700	365923265	3560	3560	3560	3560	20
303	20240119	144600	365852065	3565	3565	3565	3565	0
304	20240119	144500	365852065	3565	3565	3565	3565	0
305	20240119	144400	365852065	3565	3565	3565	3565	0
306	20240119	144300	365852065	3565	3565	3565	3565	1
307	20240119	144200	365848500	3550	3550	3550	3550	0
308	20240119	144100	365848500	3550	3550	3550	3550	271
309	20240119	144000	364886450	3550	3550	3550	3550	100
310	20240119	143900	364531450	3550	3550	3550	3550	0
311	20240119	143800	364531450	3550	3550	3550	3550	1
312	20240119	143700	364527900	3565	3565	3565	3565	0
313	20240119	143600	364527900	3565	3565	3565	3565	0
314	20240119	143500	364527900	3565	3565	3565	3565	0
315	20240119	143400	364527900	3565	3565	3565	3565	0
316	20240119	143300	364527900	3565	3565	3565	3565	0
317	20240119	143200	364527900	3565	3565	3565	3565	0
318	20240119	143100	364527900	3565	3565	3565	3565	0
319	20240119	143000	364527900	3565	3565	3565	3565	0
320	20240119	142900	364527900	3565	3565	3565	3565	0
321	20240119	142800	364527900	3565	3565	3565	3565	0
322	20240119	142700	364527900	3565	3550	3565	3550	73
323	20240119	142600	364268735	3550	3540	3550	3540	1554
324	20240119	142500	358754535	3540	3540	3540	3540	0
325	20240119	142400	358754535	3540	3540	3540	3540	100
326	20240119	142300	358400535	3550	3550	3550	3550	1
327	20240119	142200	358396985	3540	3540	3540	3540	0
328	20240119	142100	358396985	3540	3540	3540	3540	0
329	20240119	142000	358396985	3540	3540	3540	3540	0
330	20240119	141900	358396985	3540	3550	3550	3540	323
331	20240119	141800	357252335	3560	3560	3560	3560	3
332	20240119	141700	357241655	3560	3560	3560	3560	497
333	20240119	141600	355472335	3560	3560	3560	3560	0
334	20240119	141500	355472335	3560	3560	3560	3560	0
335	20240119	141400	355472335	3560	3560	3560	3560	17
336	20240119	141300	355411815	3560	3560	3560	3560	77
337	20240119	141200	355137695	3560	3560	3560	3560	499
338	20240119	141100	353361255	3540	3540	3540	3540	0
339	20240119	141000	353361255	3540	3540	3540	3540	0
340	20240119	140900	353361255	3540	3540	3540	3540	0
341	20240119	140800	353361255	3540	3555	3555	3540	4145
342	20240119	140700	338663900	3560	3565	3565	3560	2344
343	20240119	140600	330319215	3565	3565	3565	3565	230
344	20240119	140500	329499265	3570	3570	3570	3570	0
345	20240119	140400	329499265	3570	3570	3570	3570	2013
346	20240119	140300	322312855	3570	3570	3570	3570	0
347	20240119	140200	322312855	3570	3570	3570	3570	1100
348	20240119	140100	318385855	3580	3580	3580	3580	15
349	20240119	140000	318332155	3575	3575	3575	3575	150
350	20240119	135900	317795905	3575	3575	3575	3575	50
351	20240119	135800	317617155	3575	3575	3575	3575	111
352	20240119	135700	317220330	3575	3575	3575	3575	0
353	20240119	135600	317220330	3575	3575	3575	3575	460
354	20240119	135500	315575830	3575	3575	3575	3575	0
355	20240119	135400	315575830	3575	3575	3575	3575	0
356	20240119	135300	315575830	3575	3575	3575	3575	1
357	20240119	135200	315572255	3575	3575	3575	3575	0
358	20240119	135100	315572255	3575	3575	3575	3575	4
359	20240119	135000	315557955	3575	3575	3575	3575	200
360	20240119	134900	314842955	3575	3565	3575	3565	2015
361	20240119	134800	307641735	3565	3565	3565	3565	338
362	20240119	134700	306436765	3565	3570	3570	3565	6895
363	20240119	134600	281833195	3580	3580	3580	3580	0
364	20240119	134500	281833195	3580	3580	3580	3580	20
365	20240119	134400	281761595	3580	3580	3580	3580	29
366	20240119	134300	281657775	3585	3585	3585	3585	0
367	20240119	134200	281657775	3585	3585	3585	3585	0
368	20240119	134100	281657775	3585	3585	3585	3585	1
369	20240119	134000	281654190	3575	3580	3580	3575	2590
370	20240119	133900	272394890	3580	3580	3580	3580	0
371	20240119	133800	272394890	3580	3580	3580	3580	0
372	20240119	133700	272394890	3580	3580	3580	3580	180
373	20240119	133600	271750490	3580	3590	3590	3580	1120
374	20240119	133500	267740790	3590	3590	3590	3590	0
375	20240119	133400	267740790	3590	3590	3590	3590	0
376	20240119	133300	267740790	3590	3590	3590	3590	0
377	20240119	133200	267740790	3590	3590	3590	3590	5
378	20240119	133100	267722840	3575	3575	3575	3575	0
379	20240119	133000	267722840	3575	3575	3575	3575	0
380	20240119	132900	267722840	3575	3575	3575	3575	0
381	20240119	132800	267722840	3575	3575	3575	3575	0
382	20240119	132700	267722840	3575	3575	3575	3575	0
383	20240119	132600	267722840	3575	3575	3575	3575	0
384	20240119	132500	267722840	3575	3575	3575	3575	0
385	20240119	132400	267722840	3575	3575	3575	3575	0
386	20240119	132300	267722840	3575	3575	3575	3575	0
387	20240119	132200	267722840	3575	3575	3575	3575	0
388	20240119	132100	267722840	3575	3575	3575	3575	0
389	20240119	132000	267722840	3575	3575	3575	3575	0
390	20240119	131900	267722840	3575	3575	3575	3575	0
391	20240119	131800	267722840	3575	3575	3575	3575	0
392	20240119	131700	267722840	3575	3575	3575	3575	0
393	20240119	131600	267722840	3575	3580	3580	3575	470
394	20240119	131500	266042070	3580	3585	3585	3580	1087
395	20240119	131400	262150575	3585	3585	3585	3585	0
396	20240119	131300	262150575	3585	3585	3585	3585	0
397	20240119	131200	262150575	3585	3585	3585	3585	0
398	20240119	131100	262150575	3585	3585	3585	3585	0
399	20240119	131000	262150575	3585	3585	3585	3585	0
400	20240119	130900	262150575	3585	3585	3585	3585	0
401	20240119	130800	262150575	3585	3585	3585	3585	7
402	20240119	130700	262125480	3585	3585	3585	3585	0
403	20240119	130600	262125480	3585	3585	3585	3585	1
404	20240119	130500	262121895	3600	3600	3600	3600	0
405	20240119	130400	262121895	3600	3600	3600	3600	0
406	20240119	130300	262121895	3600	3600	3600	3600	0
407	20240119	130200	262121895	3600	3600	3600	3600	0
408	20240119	130100	262121895	3600	3600	3600	3600	0
409	20240119	130000	262121895	3600	3600	3600	3600	0
410	20240119	125900	262121895	3600	3600	3600	3600	0
411	20240119	125800	262121895	3600	3600	3600	3600	0
412	20240119	125700	262121895	3600	3585	3600	3585	1000
413	20240119	125600	258526920	3580	3580	3580	3580	0
414	20240119	125500	258526920	3580	3580	3580	3580	0
415	20240119	125400	258526920	3580	3580	3580	3580	0
416	20240119	125300	258526920	3580	3580	3580	3580	0
417	20240119	125200	258526920	3580	3580	3580	3580	345
418	20240119	125100	257291820	3580	3580	3580	3580	0
419	20240119	125000	257291820	3580	3580	3580	3580	0
420	20240119	124900	257291820	3580	3580	3580	3580	0
421	20240119	124800	257291820	3580	3580	3580	3580	0
422	20240119	124700	257291820	3580	3580	3580	3580	272
423	20240119	124600	256318060	3580	3590	3590	3580	370
424	20240119	124500	254993440	3580	3585	3585	3580	535
425	20240119	124400	253078000	3600	3600	3600	3600	0
426	20240119	124300	253078000	3600	3600	3600	3600	0
427	20240119	124200	253078000	3600	3600	3600	3600	0
428	20240119	124100	253078000	3600	3600	3600	3600	0
429	20240119	124000	253078000	3600	3600	3600	3600	20
430	20240119	123900	253006000	3600	3600	3600	3600	6
431	20240119	123800	252984400	3600	3600	3600	3600	0
432	20240119	123700	252984400	3600	3600	3600	3600	0
433	20240119	123600	252984400	3600	3600	3600	3600	0
434	20240119	123500	252984400	3600	3600	3600	3600	0
435	20240119	123400	252984400	3600	3600	3600	3600	0
436	20240119	123300	252984400	3600	3600	3600	3600	0
437	20240119	123200	252984400	3600	3600	3600	3600	0
438	20240119	123100	252984400	3600	3600	3600	3600	0
439	20240119	123000	252984400	3600	3600	3600	3600	0
440	20240119	122900	252984400	3600	3600	3600	3600	0
441	20240119	122800	252984400	3600	3600	3600	3600	81
442	20240119	122700	252692800	3605	3605	3605	3605	5
443	20240119	122600	252674775	3605	3605	3605	3605	0
444	20240119	122500	252674775	3605	3590	3605	3590	2000
445	20240119	122400	245470360	3580	3580	3580	3580	0
446	20240119	122300	245470360	3580	3580	3580	3580	0
447	20240119	122200	245470360	3580	3580	3580	3580	0
448	20240119	122100	245470360	3580	3575	3580	3575	78
449	20240119	122000	245191370	3575	3575	3575	3575	0
450	20240119	121900	245191370	3575	3580	3580	3575	302
451	20240119	121800	244110215	3580	3580	3580	3580	1
452	20240119	121700	244106635	3575	3580	3580	3575	3245
453	20240119	121600	232497410	3580	3585	3585	3580	1600
454	20240119	121500	226764410	3585	3585	3585	3585	0
455	20240119	121400	226764410	3585	3590	3590	3585	1523
456	20240119	121300	221299405	3605	3605	3605	3605	0
457	20240119	121200	221299405	3605	3605	3605	3605	0
458	20240119	121100	221299405	3605	3605	3605	3605	1
459	20240119	121000	221295800	3605	3605	3605	3605	0
460	20240119	120900	221295800	3605	3605	3605	3605	0
461	20240119	120800	221295800	3605	3605	3605	3605	0
462	20240119	120700	221295800	3605	3605	3605	3605	1
463	20240119	120600	221292195	3605	3605	3605	3605	0
464	20240119	120500	221292195	3605	3605	3605	3605	0
465	20240119	120400	221292195	3605	3605	3605	3605	0
466	20240119	120300	221292195	3605	3600	3605	3600	823
467	20240119	120200	218328990	3600	3600	3600	3600	0
468	20240119	120100	218328990	3600	3600	3600	3600	3
469	20240119	120000	218318190	3600	3600	3600	3600	100
470	20240119	115900	217958190	3600	3600	3600	3600	500
471	20240119	115800	216158190	3585	3585	3585	3585	535
472	20240119	115700	214240215	3595	3595	3595	3595	0
473	20240119	115600	214240215	3595	3595	3595	3595	0
474	20240119	115500	214240215	3595	3585	3595	3585	1048
475	20240119	115400	210482945	3585	3590	3590	3585	3200
476	20240119	115300	198994995	3600	3600	3600	3600	0
477	20240119	115200	198994995	3600	3600	3600	3600	1
478	20240119	115100	198991395	3595	3595	3595	3595	0
479	20240119	115000	198991395	3595	3595	3595	3595	0
480	20240119	114900	198991395	3595	3595	3595	3595	0
481	20240119	114800	198991395	3595	3595	3595	3595	0
482	20240119	114700	198991395	3595	3595	3595	3595	0
483	20240119	114600	198991395	3595	3595	3595	3595	0
484	20240119	114500	198991395	3595	3595	3595	3595	500
485	20240119	114400	197193895	3595	3595	3595	3595	0
486	20240119	114300	197193895	3595	3595	3595	3595	500
487	20240119	114200	195396395	3595	3595	3595	3595	0
488	20240119	114100	195396395	3595	3595	3595	3595	0
489	20240119	114000	195396395	3595	3600	3600	3595	6042
490	20240119	113900	173645360	3605	3605	3605	3605	0
491	20240119	113800	173645360	3605	3605	3605	3605	0
492	20240119	113700	173645360	3605	3605	3605	3605	0
493	20240119	113600	173645360	3605	3605	3605	3605	0
494	20240119	113500	173645360	3605	3605	3605	3605	0
495	20240119	113400	173645360	3605	3605	3605	3605	0
496	20240119	113300	173645360	3605	3605	3605	3605	0
497	20240119	113200	173645360	3605	3605	3605	3605	0
498	20240119	113100	173645360	3605	3605	3605	3605	0
499	20240119	113000	173645360	3605	3605	3605	3605	200
500	20240119	112900	172924360	3600	3600	3600	3600	1
501	20240119	112800	172920760	3600	3600	3600	3600	0
502	20240119	112700	172920760	3600	3600	3600	3600	0
503	20240119	112600	172920760	3600	3605	3605	3600	2
504	20240119	112500	172913555	3605	3600	3605	3600	3
505	20240119	112400	172902745	3605	3600	3605	3600	8
506	20240119	112300	172873935	3600	3600	3600	3600	0
507	20240119	112200	172873935	3600	3600	3600	3600	0
508	20240119	112100	172873935	3600	3605	3605	3600	39
509	20240119	112000	172733505	3605	3605	3605	3605	4
510	20240119	111900	172719085	3600	3600	3600	3600	0
511	20240119	111800	172719085	3600	3600	3600	3600	8
512	20240119	111700	172690285	3600	3600	3600	3600	0
513	20240119	111600	172690285	3600	3600	3600	3600	0
514	20240119	111500	172690285	3600	3600	3600	3600	0
515	20240119	111400	172690285	3600	3600	3600	3600	0
516	20240119	111300	172690285	3600	3600	3600	3600	0
517	20240119	111200	172690285	3600	3600	3600	3600	15
518	20240119	111100	172636285	3600	3600	3600	3600	85
519	20240119	111000	172330285	3600	3600	3600	3600	0
520	20240119	110900	172330285	3600	3600	3600	3600	0
521	20240119	110800	172330285	3600	3600	3600	3600	0
522	20240119	110700	172330285	3600	3600	3600	3600	0
523	20240119	110600	172330285	3600	3590	3600	3590	52
524	20240119	110500	172143585	3600	3600	3600	3600	0
525	20240119	110400	172143585	3600	3600	3600	3600	0
526	20240119	110300	172143585	3600	3600	3600	3600	338
527	20240119	110200	170926785	3590	3590	3590	3590	0
528	20240119	110100	170926785	3590	3590	3590	3590	0
529	20240119	110000	170926785	3590	3590	3590	3590	0
530	20240119	105900	170926785	3590	3590	3590	3590	0
531	20240119	105800	170926785	3590	3590	3590	3590	0
532	20240119	105700	170926785	3590	3590	3590	3590	0
533	20240119	105600	170926785	3590	3600	3600	3590	900
534	20240119	105500	167694235	3615	3615	3615	3615	0
535	20240119	105400	167694235	3615	3615	3615	3615	0
536	20240119	105300	167694235	3615	3615	3615	3615	0
537	20240119	105200	167694235	3615	3615	3615	3615	0
538	20240119	105100	167694235	3615	3615	3615	3615	0
539	20240119	105000	167694235	3615	3615	3615	3615	0
540	20240119	104900	167694235	3615	3615	3615	3615	0
541	20240119	104800	167694235	3615	3615	3615	3615	0
542	20240119	104700	167694235	3615	3615	3615	3615	0
543	20240119	104600	167694235	3615	3615	3615	3615	0
544	20240119	104500	167694235	3615	3615	3615	3615	0
545	20240119	104400	167694235	3615	3615	3615	3615	0
546	20240119	104300	167694235	3615	3615	3615	3615	2
547	20240119	104200	167687005	3595	3595	3595	3595	0
548	20240119	104100	167687005	3595	3595	3595	3595	0
549	20240119	104000	167687005	3595	3600	3600	3595	300
550	20240119	103900	166607545	3600	3600	3600	3600	9
551	20240119	103800	166575145	3600	3600	3600	3600	400
552	20240119	103700	165135145	3600	3605	3605	3600	2120
553	20240119	103600	157502640	3605	3605	3605	3605	0
554	20240119	103500	157502640	3605	3605	3605	3605	1
555	20240119	103400	157499035	3605	3605	3605	3605	285
556	20240119	103300	156471610	3630	3630	3630	3630	0
557	20240119	103200	156471610	3630	3630	3630	3630	0
558	20240119	103100	156471610	3630	3630	3630	3630	0
559	20240119	103000	156471610	3630	3630	3630	3630	0
560	20240119	102900	156471610	3630	3630	3630	3630	1
561	20240119	102800	156467980	3610	3610	3610	3610	0
562	20240119	102700	156467980	3610	3610	3610	3610	0
563	20240119	102600	156467980	3610	3610	3610	3610	0
564	20240119	102500	156467980	3610	3610	3610	3610	0
565	20240119	102400	156467980	3610	3610	3610	3610	0
566	20240119	102300	156467980	3610	3610	3610	3610	628
567	20240119	102200	154200900	3615	3615	3615	3615	30
568	20240119	102100	154092450	3620	3620	3620	3620	0
569	20240119	102000	154092450	3620	3620	3620	3620	330
570	20240119	101900	152897850	3635	3635	3635	3635	0
571	20240119	101800	152897850	3635	3635	3635	3635	400
572	20240119	101700	151443850	3640	3640	3640	3640	0
573	20240119	101600	151443850	3640	3635	3640	3635	1500
574	20240119	101500	145988425	3635	3630	3635	3630	1000
575	20240119	101400	142356195	3630	3625	3630	3625	1001
576	20240119	101300	138724160	3620	3620	3620	3620	1
577	20240119	101200	138720540	3620	3620	3620	3620	82
578	20240119	101100	138423700	3625	3620	3625	3620	501
579	20240119	101000	136610075	3610	3610	3610	3610	0
580	20240119	100900	136610075	3610	3600	3610	3600	539
581	20240119	100800	134664595	3600	3600	3600	3600	0
582	20240119	100700	134664595	3600	3600	3600	3600	0
583	20240119	100600	134664595	3600	3600	3600	3600	289
584	20240119	100500	133624195	3600	3600	3600	3600	100
585	20240119	100400	133264195	3600	3600	3600	3600	611
586	20240119	100300	131064595	3600	3600	3600	3600	0
587	20240119	100200	131064595	3600	3600	3600	3600	0
588	20240119	100100	131064595	3600	3600	3600	3600	987
589	20240119	100000	127511395	3590	3600	3600	3590	100
590	20240119	095900	127151895	3585	3600	3600	3585	1300
591	20240119	095800	122484655	3600	3605	3605	3600	6455
592	20240119	095700	99244655	3600	3600	3600	3600	1
593	20240119	095600	99241055	3600	3615	3615	3600	5852
594	20240119	095500	78144245	3615	3615	3615	3615	0
595	20240119	095400	78144245	3615	3615	3615	3615	50
596	20240119	095300	77963495	3620	3620	3620	3620	51
597	20240119	095200	77778875	3625	3625	3625	3625	0
598	20240119	095100	77778875	3625	3625	3625	3625	0
599	20240119	095000	77778875	3625	3625	3630	3625	208
600	20240119	094900	77024855	3625	3625	3625	3625	0
601	20240119	094800	77024855	3625	3625	3625	3625	0
602	20240119	094700	77024855	3625	3630	3630	3625	51
603	20240119	094600	76839975	3625	3625	3625	3625	24
604	20240119	094500	76752975	3630	3630	3630	3630	1
605	20240119	094400	76749345	3630	3630	3630	3630	1
606	20240119	094300	76745715	3625	3625	3625	3625	31
607	20240119	094200	76633340	3625	3625	3625	3625	42
608	20240119	094100	76481090	3625	3620	3625	3620	445
609	20240119	094000	74869940	3610	3610	3610	3610	0
610	20240119	093900	74869940	3610	3610	3610	3610	50
611	20240119	093800	74689440	3610	3610	3610	3610	0
612	20240119	093700	74689440	3610	3620	3620	3610	120
613	20240119	093600	74256040	3610	3610	3610	3610	60
614	20240119	093500	74039440	3610	3610	3610	3610	0
615	20240119	093400	74039440	3610	3610	3610	3610	0
616	20240119	093300	74039440	3610	3610	3610	3610	40
617	20240119	093200	73895040	3600	3600	3600	3600	0
618	20240119	093100	73895040	3600	3600	3600	3600	0
619	20240119	093000	73895040	3600	3600	3600	3600	553
620	20240119	092900	71904240	3600	3600	3600	3600	370
621	20240119	092800	70572240	3600	3625	3625	3600	4025
622	20240119	092700	56064045	3635	3640	3645	3635	171
623	20240119	092600	55441510	3645	3640	3645	3640	480
624	20240119	092500	53693910	3645	3640	3645	3640	1878
625	20240119	092400	46848755	3640	3630	3640	3630	1320
626	20240119	092300	42046015	3630	3625	3630	3625	513
627	20240119	092200	40185010	3625	3620	3625	3620	2860
628	20240119	092100	29831505	3620	3615	3620	3615	60
629	20240119	092000	29614555	3625	3620	3625	3620	83
630	20240119	091900	29314045	3620	3615	3620	3615	1501
631	20240119	091800	23880740	3610	3610	3610	3610	0
632	20240119	091700	23880740	3610	3610	3610	3610	0
633	20240119	091600	23880740	3610	3610	3610	3610	11
634	20240119	091500	23841030	3610	3610	3610	3610	450
635	20240119	091400	22216530	3610	3610	3610	3610	3
636	20240119	091300	22205700	3610	3610	3610	3605	519
637	20240119	091200	20332135	3610	3610	3610	3610	14
638	20240119	091100	20281595	3605	3605	3605	3605	14
639	20240119	091000	20231125	3595	3595	3595	3595	0
640	20240119	090900	20231125	3595	3595	3595	3595	14
641	20240119	090800	20180795	3595	3595	3595	3595	1116
642	20240119	090700	16168775	3590	3590	3590	3590	0
643	20240119	090600	16168775	3590	3595	3595	3590	307
644	20240119	090500	15066535	3590	3610	3610	3590	264
645	20240119	090400	14118755	3600	3595	3600	3595	893
646	20240119	090300	10907140	3595	3590	3595	3590	301
647	20240119	090200	9826545	3590	3590	3590	3590	0
648	20240119	090100	9826545	3590	3590	3590	3590	878
649	20240119	090000	6674525	3575	3575	3575	3575	1867