KissMeData/036630/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192000	3776368765	1000	1000	1000	1000	33314
3	20240119	191900	3776368765	1000	1000	1000	1000	0
4	20240119	191800	3776368765	1000	1000	1000	1000	0
5	20240119	191700	3776368765	1000	1000	1000	1000	0
6	20240119	191600	3776368765	1000	1000	1000	1000	0
7	20240119	191500	3776368765	1000	1000	1000	1000	0
8	20240119	191400	3776368765	1000	1000	1000	1000	0
9	20240119	191300	3776368765	1000	1000	1000	1000	0
10	20240119	191200	3776368765	1000	1000	1000	1000	0
11	20240119	191100	3776368765	1000	1000	1000	1000	0
12	20240119	191000	3776368765	1000	1000	1000	1000	0
13	20240119	190900	3776368765	1000	1000	1000	1000	0
14	20240119	190800	3776368765	1000	1000	1000	1000	0
15	20240119	190700	3776368765	1000	1000	1000	1000	0
16	20240119	190600	3776368765	1000	1000	1000	1000	0
17	20240119	190500	3776368765	1000	1000	1000	1000	0
18	20240119	190400	3776368765	1000	1000	1000	1000	0
19	20240119	190300	3776368765	1000	1000	1000	1000	0
20	20240119	190200	3776368765	1000	1000	1000	1000	0
21	20240119	190100	3776368765	1000	1000	1000	1000	0
22	20240119	190000	3776368765	1000	1000	1000	1000	0
23	20240119	185900	3776368765	1000	1000	1000	1000	0
24	20240119	185800	3776368765	1000	1000	1000	1000	0
25	20240119	185700	3776368765	1000	1000	1000	1000	0
26	20240119	185600	3776368765	1000	1000	1000	1000	0
27	20240119	185500	3776368765	1000	1000	1000	1000	0
28	20240119	185400	3776368765	1000	1000	1000	1000	0
29	20240119	185300	3776368765	1000	1000	1000	1000	0
30	20240119	185200	3776368765	1000	1000	1000	1000	0
31	20240119	185100	3776368765	1000	1000	1000	1000	0
32	20240119	185000	3776368765	1000	1000	1000	1000	33314
33	20240119	184900	3776368765	1000	1000	1000	1000	0
34	20240119	184800	3776368765	1000	1000	1000	1000	0
35	20240119	184700	3776368765	1000	1000	1000	1000	0
36	20240119	184600	3776368765	1000	1000	1000	1000	0
37	20240119	184500	3776368765	1000	1000	1000	1000	0
38	20240119	184400	3776368765	1000	1000	1000	1000	0
39	20240119	184300	3776368765	1000	1000	1000	1000	0
40	20240119	184200	3776368765	1000	1000	1000	1000	0
41	20240119	184100	3776368765	1000	1000	1000	1000	0
42	20240119	184000	3776368765	1000	1000	1000	1000	0
43	20240119	183900	3776368765	1000	1000	1000	1000	0
44	20240119	183800	3776368765	1000	1000	1000	1000	0
45	20240119	183700	3776368765	1000	1000	1000	1000	0
46	20240119	183600	3776368765	1000	1000	1000	1000	0
47	20240119	183500	3776368765	1000	1000	1000	1000	0
48	20240119	183400	3776368765	1000	1000	1000	1000	0
49	20240119	183300	3776368765	1000	1000	1000	1000	0
50	20240119	183200	3776368765	1000	1000	1000	1000	0
51	20240119	183100	3776368765	1000	1000	1000	1000	0
52	20240119	183000	3776368765	1000	1000	1000	1000	0
53	20240119	182900	3776368765	1000	1000	1000	1000	0
54	20240119	182800	3776368765	1000	1000	1000	1000	0
55	20240119	182700	3776368765	1000	1000	1000	1000	0
56	20240119	182600	3776368765	1000	1000	1000	1000	0
57	20240119	182500	3776368765	1000	1000	1000	1000	0
58	20240119	182400	3776368765	1000	1000	1000	1000	0
59	20240119	182300	3776368765	1000	1000	1000	1000	0
60	20240119	182200	3776368765	1000	1000	1000	1000	0
61	20240119	182100	3776368765	1000	1000	1000	1000	0
62	20240119	182000	3776368765	1000	1000	1000	1000	33314
63	20240119	181900	3776368765	1000	1000	1000	1000	0
64	20240119	181800	3776368765	1000	1000	1000	1000	0
65	20240119	181700	3776368765	1000	1000	1000	1000	0
66	20240119	181600	3776368765	1000	1000	1000	1000	0
67	20240119	181500	3776368765	1000	1000	1000	1000	0
68	20240119	181400	3776368765	1000	1000	1000	1000	0
69	20240119	181300	3776368765	1000	1000	1000	1000	0
70	20240119	181200	3776368765	1000	1000	1000	1000	0
71	20240119	181100	3776368765	1000	1000	1000	1000	0
72	20240119	181000	3776368765	1000	1000	1000	1000	0
73	20240119	180900	3776368765	1000	1000	1000	1000	0
74	20240119	180800	3776368765	1000	1000	1000	1000	0
75	20240119	180700	3776368765	1000	1000	1000	1000	0
76	20240119	180600	3776368765	1000	1000	1000	1000	0
77	20240119	180500	3776368765	1000	1000	1000	1000	0
78	20240119	180400	3776368765	1000	1000	1000	1000	0
79	20240119	180300	3776368765	1000	1000	1000	1000	0
80	20240119	180200	3776368765	1000	1000	1000	1000	0
81	20240119	180100	3776368765	1000	1000	1000	1000	0
82	20240119	180000	3776368765	1000	1000	1000	1000	0
83	20240119	175900	3776368765	1000	1000	1000	1000	0
84	20240119	175800	3776368765	1000	1000	1000	1000	0
85	20240119	175700	3776368765	1000	1000	1000	1000	0
86	20240119	175600	3776368765	1000	1000	1000	1000	0
87	20240119	175500	3776368765	1000	1000	1000	1000	0
88	20240119	175400	3776368765	1000	1000	1000	1000	0
89	20240119	175300	3776368765	1000	1000	1000	1000	0
90	20240119	175200	3776368765	1000	1000	1000	1000	0
91	20240119	175100	3776368765	1000	1000	1000	1000	0
92	20240119	175000	3776368765	1000	1000	1000	1000	33314
93	20240119	174900	3776368765	1000	1000	1000	1000	0
94	20240119	174800	3776368765	1000	1000	1000	1000	0
95	20240119	174700	3776368765	1000	1000	1000	1000	0
96	20240119	174600	3776368765	1000	1000	1000	1000	0
97	20240119	174500	3776368765	1000	1000	1000	1000	0
98	20240119	174400	3776368765	1000	1000	1000	1000	0
99	20240119	174300	3776368765	1000	1000	1000	1000	0
100	20240119	174200	3776368765	1000	1000	1000	1000	0
101	20240119	174100	3776368765	1000	1000	1000	1000	0
102	20240119	174000	3776368765	1000	1000	1000	1000	0
103	20240119	173900	3776368765	1000	1000	1000	1000	0
104	20240119	173800	3776368765	1000	1000	1000	1000	0
105	20240119	173700	3776368765	1000	1000	1000	1000	0
106	20240119	173600	3776368765	1000	1000	1000	1000	0
107	20240119	173500	3776368765	1000	1000	1000	1000	0
108	20240119	173400	3776368765	1000	1000	1000	1000	0
109	20240119	173300	3776368765	1000	1000	1000	1000	0
110	20240119	173200	3776368765	1000	1000	1000	1000	0
111	20240119	173100	3776368765	1000	1000	1000	1000	0
112	20240119	173000	3776368765	1000	1000	1000	1000	0
113	20240119	172900	3776368765	1000	1000	1000	1000	0
114	20240119	172800	3776368765	1000	1000	1000	1000	0
115	20240119	172700	3776368765	1000	1000	1000	1000	0
116	20240119	172600	3776368765	1000	1000	1000	1000	0
117	20240119	172500	3776368765	1000	1000	1000	1000	0
118	20240119	172400	3776368765	1000	1000	1000	1000	0
119	20240119	172300	3776368765	1000	1000	1000	1000	0
120	20240119	172200	3776368765	1000	1000	1000	1000	0
121	20240119	172100	3776368765	1000	1000	1000	1000	0
122	20240119	172000	3776368765	1000	1000	1000	1000	33314
123	20240119	171900	3776368765	1000	1000	1000	1000	0
124	20240119	171800	3776368765	1000	1000	1000	1000	0
125	20240119	171700	3776368765	1000	1000	1000	1000	0
126	20240119	171600	3776368765	1000	1000	1000	1000	0
127	20240119	171500	3776368765	1000	1000	1000	1000	0
128	20240119	171400	3776368765	1000	1000	1000	1000	0
129	20240119	171300	3776368765	1000	1000	1000	1000	0
130	20240119	171200	3776368765	1000	1000	1000	1000	0
131	20240119	171100	3776368765	1000	1000	1000	1000	0
132	20240119	171000	3776368765	1000	1000	1000	1000	0
133	20240119	170900	3776368765	1000	1000	1000	1000	0
134	20240119	170800	3776368765	1000	1000	1000	1000	0
135	20240119	170700	3776368765	1000	1000	1000	1000	0
136	20240119	170600	3776368765	1000	1000	1000	1000	0
137	20240119	170500	3776368765	1000	1000	1000	1000	0
138	20240119	170400	3776368765	1000	1000	1000	1000	0
139	20240119	170300	3776368765	1000	1000	1000	1000	0
140	20240119	170200	3776368765	1000	1000	1000	1000	0
141	20240119	170100	3776368765	1000	1000	1000	1000	0
142	20240119	170000	3776368765	1000	1000	1000	1000	0
143	20240119	165900	3776368765	1000	1000	1000	1000	0
144	20240119	165800	3776368765	1000	1000	1000	1000	0
145	20240119	165700	3776368765	1000	1000	1000	1000	0
146	20240119	165600	3776368765	1000	1000	1000	1000	0
147	20240119	165500	3776368765	1000	1000	1000	1000	0
148	20240119	165400	3776368765	1000	1000	1000	1000	0
149	20240119	165300	3776368765	1000	1000	1000	1000	0
150	20240119	165200	3776368765	1000	1000	1000	1000	0
151	20240119	165100	3776368765	1000	1000	1000	1000	0
152	20240119	165000	3776368765	1000	1000	1000	1000	33314
153	20240119	164900	3776368765	1000	1000	1000	1000	0
154	20240119	164800	3776368765	1000	1000	1000	1000	0
155	20240119	164700	3776368765	1000	1000	1000	1000	0
156	20240119	164600	3776368765	1000	1000	1000	1000	0
157	20240119	164500	3776368765	1000	1000	1000	1000	0
158	20240119	164400	3776368765	1000	1000	1000	1000	0
159	20240119	164300	3776368765	1000	1000	1000	1000	0
160	20240119	164200	3776368765	1000	1000	1000	1000	0
161	20240119	164100	3776368765	1000	1000	1000	1000	0
162	20240119	164000	3776368765	1000	1000	1000	1000	0
163	20240119	163900	3776368765	1000	1000	1000	1000	0
164	20240119	163800	3776368765	1000	1000	1000	1000	0
165	20240119	163700	3776368765	1000	1000	1000	1000	0
166	20240119	163600	3776368765	1000	1000	1000	1000	0
167	20240119	163500	3776368765	1000	1000	1000	1000	0
168	20240119	163400	3776368765	1000	1000	1000	1000	0
169	20240119	163300	3776368765	1000	1000	1000	1000	0
170	20240119	163200	3776368765	1000	1000	1000	1000	0
171	20240119	163100	3776368765	1000	1000	1000	1000	0
172	20240119	163000	3776368765	1000	1000	1000	1000	0
173	20240119	162900	3776368765	1000	1000	1000	1000	0
174	20240119	162800	3776368765	1000	1000	1000	1000	0
175	20240119	162700	3776368765	1000	1000	1000	1000	0
176	20240119	162600	3776368765	1000	1000	1000	1000	0
177	20240119	162500	3776368765	1000	1000	1000	1000	0
178	20240119	162400	3776368765	1000	1000	1000	1000	0
179	20240119	162300	3776368765	1000	1000	1000	1000	0
180	20240119	162200	3776368765	1000	1000	1000	1000	0
181	20240119	162100	3776368765	1000	1000	1000	1000	0
182	20240119	162000	3776368765	1000	1000	1000	1000	33314
183	20240119	161900	3776368765	1000	1000	1000	1000	0
184	20240119	161800	3776368765	1000	1000	1000	1000	0
185	20240119	161700	3776368765	1000	1000	1000	1000	0
186	20240119	161600	3776368765	1000	1000	1000	1000	0
187	20240119	161500	3776368765	1000	1000	1000	1000	0
188	20240119	161400	3776368765	1000	1000	1000	1000	0
189	20240119	161300	3776368765	1000	1000	1000	1000	0
190	20240119	161200	3776368765	1000	1000	1000	1000	0
191	20240119	161100	3776368765	1000	1000	1000	1000	0
192	20240119	161000	3776368765	1000	1000	1000	1000	0
193	20240119	160900	3776368765	1000	1000	1000	1000	0
194	20240119	160800	3776368765	1000	1000	1000	1000	0
195	20240119	160700	3776368765	1000	1000	1000	1000	0
196	20240119	160600	3776368765	1000	1000	1000	1000	0
197	20240119	160500	3776368765	1000	1000	1000	1000	0
198	20240119	160400	3776368765	1000	1000	1000	1000	0
199	20240119	160300	3776368765	1000	1000	1000	1000	0
200	20240119	160200	3776368765	1000	1000	1000	1000	0
201	20240119	160100	3776368765	1000	1000	1000	1000	0
202	20240119	160000	3776368765	1000	1000	1000	1000	0
203	20240119	155900	3776368765	1000	1000	1000	1000	0
204	20240119	155800	3776368765	1000	1000	1000	1000	0
205	20240119	155700	3776368765	1000	1000	1000	1000	0
206	20240119	155600	3776368765	1000	1000	1000	1000	0
207	20240119	155500	3776368765	1000	1000	1000	1000	0
208	20240119	155400	3776368765	1000	1000	1000	1000	0
209	20240119	155300	3776368765	1000	1000	1000	1000	0
210	20240119	155200	3776368765	1000	1000	1000	1000	0
211	20240119	155100	3776368765	1000	1000	1000	1000	0
212	20240119	155000	3776368765	1000	1000	1000	1000	33314
213	20240119	154900	3776368765	1000	1000	1000	1000	0
214	20240119	154800	3776368765	1000	1000	1000	1000	0
215	20240119	154700	3776368765	1000	1000	1000	1000	0
216	20240119	154600	3776368765	1000	1000	1000	1000	0
217	20240119	154500	3776368765	1000	1000	1000	1000	0
218	20240119	154400	3776368765	1000	1000	1000	1000	0
219	20240119	154300	3776368765	1000	1000	1000	1000	0
220	20240119	154200	3776368765	1000	1000	1000	1000	0
221	20240119	154100	3776368765	1000	1000	1000	1000	0
222	20240119	154000	3776368765	1000	1000	1000	1000	0
223	20240119	153900	3776368765	1000	1000	1000	1000	0
224	20240119	153800	3776368765	1000	1000	1000	1000	0
225	20240119	153700	3776368765	1000	1000	1000	1000	0
226	20240119	153600	3776368765	1000	1000	1000	1000	0
227	20240119	153500	3776368765	1000	1000	1000	1000	0
228	20240119	153400	3776368765	1000	1000	1000	1000	0
229	20240119	153300	3776368765	1000	1000	1000	1000	0
230	20240119	153200	3776368765	1000	1000	1000	1000	0
231	20240119	153100	3776368765	1000	1000	1000	1000	0
232	20240119	153000	3776368765	1000	1000	1000	1000	33314
233	20240119	152900	3743054765	1001	1001	1001	1001	0
234	20240119	152800	3743054765	1001	1001	1001	1001	0
235	20240119	152700	3743054765	1001	1001	1001	1001	0
236	20240119	152600	3743054765	1001	1001	1001	1001	0
237	20240119	152500	3743054765	1001	1001	1001	1001	0
238	20240119	152400	3743054765	1001	1001	1001	1001	0
239	20240119	152300	3743054765	1001	1001	1001	1001	0
240	20240119	152200	3743054765	1001	1001	1001	1001	0
241	20240119	152100	3743054765	1001	1001	1001	1001	0
242	20240119	152000	3743054765	1001	1001	1001	1001	0
243	20240119	151900	3743054765	1001	1005	1005	1001	27910
244	20240119	151800	3715060144	1005	1004	1006	1003	9450
245	20240119	151700	3705566502	1005	1005	1006	1003	2394
246	20240119	151600	3703163174	1005	1004	1005	1002	16332
247	20240119	151500	3686758342	1004	1000	1004	1000	31017
248	20240119	151400	3655665674	1001	999	1001	999	5931
249	20240119	151300	3649734231	1000	1000	1002	1000	9033
250	20240119	151200	3640699107	1002	1002	1004	1001	10532
251	20240119	151100	3630149364	1002	1007	1007	1001	4411
252	20240119	151000	3625728111	1001	1003	1007	999	26583
253	20240119	150900	3599036035	1002	996	1002	996	51927
254	20240119	150800	3547104233	996	999	999	996	2303
255	20240119	150700	3544807115	999	998	999	998	4621
256	20240119	150600	3540195232	999	998	999	993	18503
257	20240119	150500	3521717453	998	991	998	991	24341
258	20240119	150400	3497544181	992	992	993	991	11674
259	20240119	150300	3485965559	992	993	993	992	598
260	20240119	150200	3485371830	992	992	992	992	0
261	20240119	150100	3485371830	992	993	993	992	429
262	20240119	150000	3484946059	997	996	997	992	5197
263	20240119	145900	3479780229	996	998	998	996	1446
264	20240119	145800	3478337707	998	998	998	996	3235
265	20240119	145700	3475111122	999	999	999	996	1770
266	20240119	145600	3473345587	999	998	999	998	1023
267	20240119	145500	3472324412	998	993	999	993	6973
268	20240119	145400	3465374266	996	996	996	996	2807
269	20240119	145300	3462578494	993	995	995	993	2771
270	20240119	145200	3459824531	995	995	995	992	3
271	20240119	145100	3459821549	992	993	996	991	540
272	20240119	145000	3459286043	992	994	995	991	1819
273	20240119	144900	3457481486	994	998	998	994	5145
274	20240119	144800	3452359194	995	996	998	995	28
275	20240119	144700	3452331278	995	996	996	995	327
276	20240119	144600	3452005597	995	996	998	995	5690
277	20240119	144500	3446337775	996	999	999	996	2070
278	20240119	144400	3444273919	999	997	999	996	1496
279	20240119	144300	3442780981	998	1000	1000	997	26776
280	20240119	144200	3416025055	999	999	1000	999	3061
281	20240119	144100	3412967011	1000	997	1000	997	18999
282	20240119	144000	3393991995	997	995	998	995	13897
283	20240119	143900	3380140686	996	995	997	995	12656
284	20240119	143800	3367537710	995	992	995	992	12777
285	20240119	143700	3354848382	992	988	993	988	5537
286	20240119	143600	3349361867	988	985	988	985	3229
287	20240119	143500	3346172330	986	988	988	984	1250
288	20240119	143400	3344942214	984	985	985	984	2341
289	20240119	143300	3342638330	988	984	988	984	262
290	20240119	143200	3342380514	984	986	989	983	681
291	20240119	143100	3341708806	982	985	986	982	498
292	20240119	143000	3341218549	986	983	986	982	3743
293	20240119	142900	3337539514	982	982	983	982	6632
294	20240119	142800	3331026008	982	982	987	982	37
295	20240119	142700	3330989524	987	985	987	982	6494
296	20240119	142600	3324606084	985	989	989	985	1221
297	20240119	142500	3323402987	989	984	989	984	20
298	20240119	142400	3323383257	984	984	990	984	1496
299	20240119	142300	3321908244	983	983	986	983	215
300	20240119	142200	3321696298	983	989	991	983	7867
301	20240119	142100	3313949638	986	986	991	986	140
302	20240119	142000	3313811058	985	983	991	983	383
303	20240119	141900	3313433562	983	981	983	981	5976
304	20240119	141800	3307565132	981	990	990	981	1940
305	20240119	141700	3305661661	982	984	992	982	2709
306	20240119	141600	3302999626	984	978	993	978	30563
307	20240119	141500	3272855976	983	979	983	979	2487
308	20240119	141400	3270421172	979	981	981	978	2748
309	20240119	141300	3267732404	981	981	987	981	545
310	20240119	141200	3267197068	981	977	981	977	1014
311	20240119	141100	3266203506	979	979	980	977	2718
312	20240119	141000	3263542300	979	978	980	976	7364
313	20240119	140900	3256352882	978	977	981	977	4602
314	20240119	140800	3251849222	977	977	982	976	4182
315	20240119	140700	3247762959	982	987	987	977	77775
316	20240119	140600	3171544351	982	988	988	982	3135
317	20240119	140500	3168459479	985	984	988	984	62
318	20240119	140400	3168398360	988	984	988	983	155
319	20240119	140300	3168245889	983	984	984	983	1783
320	20240119	140200	3166491887	984	985	985	984	5349
321	20240119	140100	3161225317	988	986	988	985	2526
322	20240119	140000	3158734812	986	987	988	986	2171
323	20240119	135900	3156592003	989	989	989	989	735
324	20240119	135800	3155865088	989	988	990	988	3770
325	20240119	135700	3152135632	989	991	991	989	4097
326	20240119	135600	3148079649	994	991	994	990	2017
327	20240119	135500	3146081768	990	990	990	990	4766
328	20240119	135400	3141363428	988	989	990	988	422
329	20240119	135300	3140946119	989	990	990	989	372
330	20240119	135200	3140578008	989	990	990	989	878
331	20240119	135100	3139708908	990	987	990	987	2529
332	20240119	135000	3137206644	990	987	990	987	301
333	20240119	134900	3136909554	987	988	989	986	3845
334	20240119	134800	3133107498	989	987	989	986	945
335	20240119	134700	3132174516	987	987	987	987	110
336	20240119	134600	3132065946	987	985	989	985	1325
337	20240119	134500	3130760789	985	985	985	985	1637
338	20240119	134400	3129148344	986	987	987	985	1083
339	20240119	134300	3128080428	988	986	988	986	2377
340	20240119	134200	3125734589	984	987	987	984	2030
341	20240119	134100	3123736926	987	984	987	983	1201
342	20240119	134000	3122555728	983	983	983	982	4591
343	20240119	133900	3118045265	982	984	984	982	3137
344	20240119	133800	3114962593	984	983	984	983	28
345	20240119	133700	3114935049	983	985	985	983	128
346	20240119	133600	3114808989	985	987	987	985	205
347	20240119	133500	3114607060	987	985	987	985	2
348	20240119	133400	3114605088	987	983	987	982	3465
349	20240119	133300	3111198174	985	987	987	982	5936
350	20240119	133200	3105358315	985	989	989	985	6808
351	20240119	133100	3098644543	990	988	990	988	679
352	20240119	133000	3097973291	991	991	991	988	120
353	20240119	132900	3097854689	989	995	995	989	25360
354	20240119	132800	3072735172	995	994	995	994	3
355	20240119	132700	3072732188	995	992	995	992	3809
356	20240119	132600	3068953657	995	995	995	992	2124
357	20240119	132500	3066845473	995	996	996	995	1509
358	20240119	132400	3065343518	996	995	996	994	4005
359	20240119	132300	3061360510	996	994	996	994	19779
360	20240119	132200	3041700180	993	995	995	992	5747
361	20240119	132100	3035989901	996	996	996	996	273
362	20240119	132000	3035717993	994	993	996	993	346
363	20240119	131900	3035374392	993	996	996	993	900
364	20240119	131800	3034478615	996	996	996	996	2
365	20240119	131700	3034476623	993	995	997	993	14406
366	20240119	131600	3020134686	995	995	996	995	2206
367	20240119	131500	3017939616	996	995	996	995	743
368	20240119	131400	3017199590	995	994	995	994	2003
369	20240119	131300	3015207610	994	995	995	994	2979
370	20240119	131200	3012246463	995	995	995	995	500
371	20240119	131100	3011748963	994	996	996	994	276
372	20240119	131000	3011474388	996	994	996	993	6330
373	20240119	130900	3005171171	995	996	996	994	9285
374	20240119	130800	2995933698	995	994	995	994	2806
375	20240119	130700	2993142862	994	993	994	991	3479
376	20240119	130600	2989688216	991	991	993	991	3180
377	20240119	130500	2986536832	991	991	991	991	220
378	20240119	130400	2986318812	991	991	991	991	2312
379	20240119	130300	2984027620	990	991	991	990	155
380	20240119	130200	2983874165	991	988	991	988	10034
381	20240119	130100	2973946981	988	990	990	988	1028
382	20240119	130000	2972930817	990	990	990	990	1
383	20240119	125900	2972929827	990	990	991	990	15
384	20240119	125800	2972914973	991	990	991	987	9177
385	20240119	125700	2963838112	991	990	991	990	13
386	20240119	125600	2963825241	991	989	991	989	559
387	20240119	125500	2963272384	989	989	989	989	51
388	20240119	125400	2963221945	988	990	990	988	2455
389	20240119	125300	2960793311	991	991	991	991	108
390	20240119	125200	2960686283	991	990	991	985	12
391	20240119	125100	2960674407	990	990	991	990	12
392	20240119	125000	2960662526	985	991	991	985	6014
393	20240119	124900	2954713106	991	984	991	984	3720
394	20240119	124800	2951052500	991	984	991	984	1146
395	20240119	124700	2949924817	984	991	991	984	2647
396	20240119	124600	2947319063	991	991	991	985	10568
397	20240119	124500	2936847219	991	991	991	991	444
398	20240119	124400	2936407215	992	983	994	983	45671
399	20240119	124300	2891221935	983	983	983	983	280
400	20240119	124200	2890946695	981	983	983	981	158
401	20240119	124100	2890791455	983	983	983	980	918
402	20240119	124000	2889890642	981	983	983	980	1052
403	20240119	123900	2888859528	980	983	983	980	2685
404	20240119	123800	2886222030	983	980	983	980	11679
405	20240119	123700	2874776565	980	982	982	980	2382
406	20240119	123600	2872439395	982	982	983	982	4443
407	20240119	123500	2868075918	983	983	984	983	1808
408	20240119	123400	2866298634	983	982	983	981	944
409	20240119	123300	2865371618	981	981	982	981	283
410	20240119	123200	2865093988	981	980	981	980	24235
411	20240119	123100	2841342490	980	980	981	980	174
412	20240119	123000	2841171853	980	981	981	980	7664
413	20240119	122900	2833659602	981	982	982	981	548
414	20240119	122800	2833121991	982	982	982	982	103
415	20240119	122700	2833020845	981	982	982	981	556
416	20240119	122600	2832475404	982	982	982	982	297
417	20240119	122500	2832183750	982	982	982	980	1073
418	20240119	122400	2831130168	983	981	983	980	3458
419	20240119	122300	2827740125	981	983	983	981	224
420	20240119	122200	2827520271	983	983	984	983	2546
421	20240119	122100	2825017552	984	984	984	984	52
422	20240119	122000	2824966384	984	985	985	984	54
423	20240119	121900	2824913244	985	982	985	981	3095
424	20240119	121800	2821876817	981	985	985	981	5764
425	20240119	121700	2816199281	985	983	985	983	700
426	20240119	121600	2815510192	981	981	981	981	520
427	20240119	121500	2815000072	981	981	981	981	417
428	20240119	121400	2814590995	981	984	984	981	3019
429	20240119	121300	2811628335	984	981	984	981	3292
430	20240119	121200	2808392919	981	982	982	981	2013
431	20240119	121100	2806416653	982	982	982	982	469
432	20240119	121000	2805956095	982	982	982	982	241
433	20240119	120900	2805719433	982	982	982	981	266
434	20240119	120800	2805458222	982	980	982	980	2501
435	20240119	120700	2803005337	981	981	981	981	1286
436	20240119	120600	2801743771	981	983	983	981	5163
437	20240119	120500	2796675218	982	982	982	982	10
438	20240119	120400	2796665398	982	984	984	982	2068
439	20240119	120300	2794632173	984	984	984	984	19
440	20240119	120200	2794613477	986	987	987	986	198
441	20240119	120100	2794418243	987	986	987	983	3243
442	20240119	120000	2791226144	984	985	985	984	2831
443	20240119	115900	2788440406	987	983	987	983	2105
444	20240119	115800	2786367133	983	986	989	982	3061
445	20240119	115700	2783354565	985	982	985	982	1819
446	20240119	115600	2781565157	983	981	983	981	1481
447	20240119	115500	2780109378	981	980	981	980	862
448	20240119	115400	2779263802	980	982	983	980	21419
449	20240119	115300	2758261391	982	983	983	982	1643
450	20240119	115200	2756646662	983	985	985	983	533
451	20240119	115100	2756121705	985	985	988	982	1645
452	20240119	115000	2754503629	985	984	989	981	30744
453	20240119	114900	2724146287	985	985	987	985	2020
454	20240119	114800	2722156567	985	985	985	985	2410
455	20240119	114700	2719782717	985	985	985	984	1626
456	20240119	114600	2718181323	985	981	985	980	2421
457	20240119	114500	2715808203	980	982	985	980	20992
458	20240119	114400	2695212966	982	982	982	982	3110
459	20240119	114300	2692158946	982	984	984	982	4445
460	20240119	114200	2687787534	984	985	985	984	4024
461	20240119	114100	2683825085	985	987	987	985	15155
462	20240119	114000	2668882001	987	990	990	987	23804
463	20240119	113900	2645354411	992	993	993	992	560
464	20240119	113800	2644798875	988	993	993	988	981
465	20240119	113700	2643827742	993	990	993	990	5261
466	20240119	113600	2638615941	993	990	993	986	1899
467	20240119	113500	2636740988	987	991	991	987	13593
468	20240119	113400	2623301810	993	993	993	991	208
469	20240119	113300	2623095578	992	992	992	992	956
470	20240119	113200	2622147226	991	991	991	991	599
471	20240119	113100	2621553617	992	991	992	991	401
472	20240119	113000	2621156125	993	994	994	991	893
473	20240119	112900	2620270115	994	994	994	992	5
474	20240119	112800	2620265147	992	994	995	992	307
475	20240119	112700	2619960004	994	995	995	994	52
476	20240119	112600	2619908265	996	990	997	988	3324
477	20240119	112500	2616610244	997	994	997	989	14040
478	20240119	112400	2602672483	994	992	994	992	1205
479	20240119	112300	2601474715	991	991	991	991	3147
480	20240119	112200	2598356038	991	995	995	991	3575
481	20240119	112100	2594809711	995	994	995	991	3461
482	20240119	112000	2591372163	994	994	995	993	983
483	20240119	111900	2590395074	995	994	995	994	5106
484	20240119	111800	2585314627	994	994	994	994	144
485	20240119	111700	2585171491	993	993	993	993	369
486	20240119	111600	2584805074	995	995	995	993	854
487	20240119	111500	2583956896	995	995	995	993	1744
488	20240119	111400	2582222001	995	994	995	993	709
489	20240119	111300	2581517506	995	994	995	994	1297
490	20240119	111200	2580227196	994	994	994	994	1008
491	20240119	111100	2579225244	993	995	995	993	3494
492	20240119	111000	2575749862	995	995	995	993	18576
493	20240119	110900	2557266746	995	993	995	992	1107
494	20240119	110800	2556167388	992	994	995	992	3065
495	20240119	110700	2553123046	992	994	994	992	1433
496	20240119	110600	2551700160	994	994	994	994	1387
497	20240119	110500	2550321482	994	992	994	992	2237
498	20240119	110400	2548102036	992	994	995	986	14951
499	20240119	110300	2533332056	993	992	993	988	5513
500	20240119	110200	2527868503	993	993	993	993	2749
501	20240119	110100	2525138746	989	992	994	988	24720
502	20240119	110000	2500622127	993	993	993	991	294
503	20240119	105900	2500330315	994	989	994	988	2001
504	20240119	105800	2498349994	988	989	992	986	18384
505	20240119	105700	2480188860	990	994	994	990	2242
506	20240119	105600	2477967557	994	993	994	991	1022
507	20240119	105500	2476953642	991	992	992	991	4087
508	20240119	105400	2472903104	995	991	995	990	36507
509	20240119	105300	2436748058	991	991	995	991	24145
510	20240119	105200	2412818596	992	994	994	991	23109
511	20240119	105100	2389889460	995	994	995	994	120
512	20240119	105000	2389770177	994	994	996	993	1354
513	20240119	104900	2388424432	996	995	996	993	3012
514	20240119	104800	2385427681	993	995	995	993	13476
515	20240119	104700	2372036205	996	998	998	996	5423
516	20240119	104600	2366634131	998	998	998	998	442
517	20240119	104500	2366193015	997	998	1000	997	2595
518	20240119	104400	2363604492	998	998	998	997	4652
519	20240119	104300	2358964759	998	998	998	998	523
520	20240119	104200	2358442805	998	1002	1002	997	1073
521	20240119	104100	2357372102	998	1002	1002	997	5265
522	20240119	104000	2352117430	1002	998	1002	998	3659
523	20240119	103900	2348465744	998	1003	1003	996	1780
524	20240119	103800	2346690056	996	996	1003	996	2856
525	20240119	103700	2343843947	996	1001	1003	996	13561
526	20240119	103600	2330289811	1001	1001	1001	1001	1
527	20240119	103500	2330288810	1001	1000	1004	1000	7022
528	20240119	103400	2323258829	1003	1000	1003	999	9347
529	20240119	103300	2313902054	999	1000	1001	999	3606
530	20240119	103200	2310295809	1000	1002	1002	999	4240
531	20240119	103100	2306056487	1003	1003	1003	1000	3
532	20240119	103000	2306053481	999	999	1005	998	8798
533	20240119	102900	2297237654	993	993	1001	992	15936
534	20240119	102800	2281357123	998	998	1000	993	4417
535	20240119	102700	2276953160	992	993	998	990	20355
536	20240119	102600	2256757290	993	1000	1001	991	29105
537	20240119	102500	2227736061	1002	1000	1003	1000	9438
538	20240119	102400	2218297716	999	1001	1004	999	46704
539	20240119	102300	2171607136	1001	1012	1012	1001	27509
540	20240119	102200	2143963175	1012	1011	1013	1009	4983
541	20240119	102100	2138926281	1012	1013	1013	1012	7442
542	20240119	102000	2131392339	1013	1014	1015	1012	29852
543	20240119	101900	2101122997	1014	1012	1014	1012	9876
544	20240119	101800	2091116304	1012	1009	1013	1007	40763
545	20240119	101700	2049880391	1005	1005	1006	1004	6606
546	20240119	101600	2043239342	1005	1009	1009	1005	9588
547	20240119	101500	2033588513	1008	1010	1011	1006	22405
548	20240119	101400	2010972422	1010	1011	1011	1006	7760
549	20240119	101300	2003142792	1010	1012	1012	1010	9049
550	20240119	101200	1993993007	1012	1015	1016	1011	39740
551	20240119	101100	1953664108	1015	1006	1015	1006	24180
552	20240119	101000	1929227319	1006	1009	1009	1004	2757
553	20240119	100900	1926450632	1009	1011	1012	1009	57359
554	20240119	100800	1868507397	1011	1013	1014	1010	45141
555	20240119	100700	1822808627	1012	1002	1012	1002	45113
556	20240119	100600	1777414997	1001	1001	1002	1000	5829
557	20240119	100500	1771581224	999	1000	1000	999	13813
558	20240119	100400	1757771442	1000	991	1000	990	22621
559	20240119	100300	1735249010	991	995	995	991	17874
560	20240119	100200	1717501104	995	995	995	991	6633
561	20240119	100100	1710912099	995	997	998	994	8604
562	20240119	100000	1702345817	997	999	999	995	3388
563	20240119	095900	1698972426	995	988	995	988	33853
564	20240119	095800	1665371029	986	995	995	986	38487
565	20240119	095700	1627350482	990	1000	1000	990	35700
566	20240119	095600	1591814389	1000	1001	1002	1000	55306
567	20240119	095500	1536499944	1002	1003	1003	1001	14899
568	20240119	095400	1521574318	1002	1001	1004	1001	25596
569	20240119	095300	1495916590	1000	998	1002	997	25222
570	20240119	095200	1470707221	998	1014	1014	997	99962
571	20240119	095100	1370284415	1014	1013	1021	1006	211793
572	20240119	095000	1155204755	1014	1005	1015	1002	121475
573	20240119	094900	1032736723	1004	997	1006	994	118200
574	20240119	094800	914219620	1000	987	1003	986	204005
575	20240119	094700	711229124	988	987	988	986	11079
576	20240119	094600	700294756	987	988	989	987	5395
577	20240119	094500	694964495	989	990	991	988	3064
578	20240119	094400	691931730	990	991	991	985	24048
579	20240119	094300	668122068	991	985	991	985	39896
580	20240119	094200	628679722	986	985	986	985	8702
581	20240119	094100	620107215	986	985	986	984	8253
582	20240119	094000	611979043	985	983	985	983	4537
583	20240119	093900	607514553	983	980	983	980	2339
584	20240119	093800	605220320	980	981	981	977	1402
585	20240119	093700	603849926	981	983	983	977	8754
586	20240119	093600	595279873	983	983	983	980	940
587	20240119	093500	594357134	981	984	984	980	4928
588	20240119	093400	589525075	985	984	985	980	4670
589	20240119	093300	584928865	984	984	984	979	3183
590	20240119	093200	581801295	984	985	985	980	23296
591	20240119	093100	558940362	986	986	986	984	4287
592	20240119	093000	554715788	986	980	986	978	29176
593	20240119	092900	526040261	979	981	981	979	7648
594	20240119	092800	518543195	981	981	981	980	654
595	20240119	092700	517902121	981	982	982	979	395
596	20240119	092600	517515103	983	975	983	975	26794
597	20240119	092500	491272590	975	979	979	975	4646
598	20240119	092400	486734902	977	978	978	977	2664
599	20240119	092300	484131766	978	981	981	977	7236
600	20240119	092200	477043219	981	983	983	981	6267
601	20240119	092100	470890004	983	978	983	977	11032
602	20240119	092000	460085598	977	979	979	977	2631
603	20240119	091900	457512960	977	982	983	977	26931
604	20240119	091800	431120505	982	983	986	981	27302
605	20240119	091700	404259986	983	977	983	977	27012
606	20240119	091600	377770217	979	979	980	976	33323
607	20240119	091500	345120130	976	970	978	970	13218
608	20240119	091400	332221313	968	969	970	967	2861
609	20240119	091300	329448171	967	971	971	967	5164
610	20240119	091200	324454435	967	967	973	967	8804
611	20240119	091100	315940928	966	968	973	966	5913
612	20240119	091000	310222742	977	968	977	966	12937
613	20240119	090900	297668179	968	968	968	965	17434
614	20240119	090800	280817986	968	966	970	965	13554
615	20240119	090700	267706015	966	968	968	966	3985
616	20240119	090600	263850222	968	973	976	967	48047
617	20240119	090500	217258543	972	972	980	967	41015
618	20240119	090400	177335410	974	975	976	965	34587
619	20240119	090300	143744976	977	980	989	975	33121
620	20240119	090200	111195764	980	962	980	962	44374
621	20240119	090100	68198194	962	958	963	958	31280
622	20240119	090000	38120384	958	954	961	948	39950