KissMeData/096630/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200600	1894022763	1779	1779	1779	1779	9315
3	20240117	200500	1894022763	1779	1779	1779	1779	0
4	20240117	200400	1894022763	1779	1779	1779	1779	0
5	20240117	200300	1894022763	1779	1779	1779	1779	0
6	20240117	200200	1894022763	1779	1779	1779	1779	0
7	20240117	200100	1894022763	1779	1779	1779	1779	0
8	20240117	200000	1894022763	1779	1779	1779	1779	0
9	20240117	195900	1894022763	1779	1779	1779	1779	0
10	20240117	195800	1894022763	1779	1779	1779	1779	0
11	20240117	195700	1894022763	1779	1779	1779	1779	0
12	20240117	195600	1894022763	1779	1779	1779	1779	0
13	20240117	195500	1894022763	1779	1779	1779	1779	0
14	20240117	195400	1894022763	1779	1779	1779	1779	0
15	20240117	195300	1894022763	1779	1779	1779	1779	0
16	20240117	195200	1894022763	1779	1779	1779	1779	0
17	20240117	195100	1894022763	1779	1779	1779	1779	0
18	20240117	195000	1894022763	1779	1779	1779	1779	0
19	20240117	194900	1894022763	1779	1779	1779	1779	0
20	20240117	194800	1894022763	1779	1779	1779	1779	0
21	20240117	194700	1894022763	1779	1779	1779	1779	0
22	20240117	194600	1894022763	1779	1779	1779	1779	0
23	20240117	194500	1894022763	1779	1779	1779	1779	0
24	20240117	194400	1894022763	1779	1779	1779	1779	0
25	20240117	194300	1894022763	1779	1779	1779	1779	0
26	20240117	194200	1894022763	1779	1779	1779	1779	0
27	20240117	194100	1894022763	1779	1779	1779	1779	0
28	20240117	194000	1894022763	1779	1779	1779	1779	0
29	20240117	193900	1894022763	1779	1779	1779	1779	0
30	20240117	193800	1894022763	1779	1779	1779	1779	0
31	20240117	193700	1894022763	1779	1779	1779	1779	0
32	20240117	193600	1894022763	1779	1779	1779	1779	9315
33	20240117	193500	1894022763	1779	1779	1779	1779	0
34	20240117	193400	1894022763	1779	1779	1779	1779	0
35	20240117	193300	1894022763	1779	1779	1779	1779	0
36	20240117	193200	1894022763	1779	1779	1779	1779	0
37	20240117	193100	1894022763	1779	1779	1779	1779	0
38	20240117	193000	1894022763	1779	1779	1779	1779	0
39	20240117	192900	1894022763	1779	1779	1779	1779	0
40	20240117	192800	1894022763	1779	1779	1779	1779	0
41	20240117	192700	1894022763	1779	1779	1779	1779	0
42	20240117	192600	1894022763	1779	1779	1779	1779	0
43	20240117	192500	1894022763	1779	1779	1779	1779	0
44	20240117	192400	1894022763	1779	1779	1779	1779	0
45	20240117	192300	1894022763	1779	1779	1779	1779	0
46	20240117	192200	1894022763	1779	1779	1779	1779	0
47	20240117	192100	1894022763	1779	1779	1779	1779	0
48	20240117	192000	1894022763	1779	1779	1779	1779	0
49	20240117	191900	1894022763	1779	1779	1779	1779	0
50	20240117	191800	1894022763	1779	1779	1779	1779	0
51	20240117	191700	1894022763	1779	1779	1779	1779	0
52	20240117	191600	1894022763	1779	1779	1779	1779	0
53	20240117	191500	1894022763	1779	1779	1779	1779	0
54	20240117	191400	1894022763	1779	1779	1779	1779	0
55	20240117	191300	1894022763	1779	1779	1779	1779	0
56	20240117	191200	1894022763	1779	1779	1779	1779	0
57	20240117	191100	1894022763	1779	1779	1779	1779	0
58	20240117	191000	1894022763	1779	1779	1779	1779	0
59	20240117	190900	1894022763	1779	1779	1779	1779	0
60	20240117	190800	1894022763	1779	1779	1779	1779	0
61	20240117	190700	1894022763	1779	1779	1779	1779	0
62	20240117	190600	1894022763	1779	1779	1779	1779	9315
63	20240117	190500	1894022763	1779	1779	1779	1779	0
64	20240117	190400	1894022763	1779	1779	1779	1779	0
65	20240117	190300	1894022763	1779	1779	1779	1779	0
66	20240117	190200	1894022763	1779	1779	1779	1779	0
67	20240117	190100	1894022763	1779	1779	1779	1779	0
68	20240117	190000	1894022763	1779	1779	1779	1779	0
69	20240117	185900	1894022763	1779	1779	1779	1779	0
70	20240117	185800	1894022763	1779	1779	1779	1779	0
71	20240117	185700	1894022763	1779	1779	1779	1779	0
72	20240117	185600	1894022763	1779	1779	1779	1779	0
73	20240117	185500	1894022763	1779	1779	1779	1779	0
74	20240117	185400	1894022763	1779	1779	1779	1779	0
75	20240117	185300	1894022763	1779	1779	1779	1779	0
76	20240117	185200	1894022763	1779	1779	1779	1779	0
77	20240117	185100	1894022763	1779	1779	1779	1779	0
78	20240117	185000	1894022763	1779	1779	1779	1779	0
79	20240117	184900	1894022763	1779	1779	1779	1779	0
80	20240117	184800	1894022763	1779	1779	1779	1779	0
81	20240117	184700	1894022763	1779	1779	1779	1779	0
82	20240117	184600	1894022763	1779	1779	1779	1779	0
83	20240117	184500	1894022763	1779	1779	1779	1779	0
84	20240117	184400	1894022763	1779	1779	1779	1779	0
85	20240117	184300	1894022763	1779	1779	1779	1779	0
86	20240117	184200	1894022763	1779	1779	1779	1779	0
87	20240117	184100	1894022763	1779	1779	1779	1779	0
88	20240117	184000	1894022763	1779	1779	1779	1779	0
89	20240117	183900	1894022763	1779	1779	1779	1779	0
90	20240117	183800	1894022763	1779	1779	1779	1779	0
91	20240117	183700	1894022763	1779	1779	1779	1779	0
92	20240117	183600	1894022763	1779	1779	1779	1779	9315
93	20240117	183500	1894022763	1779	1779	1779	1779	0
94	20240117	183400	1894022763	1779	1779	1779	1779	0
95	20240117	183300	1894022763	1779	1779	1779	1779	0
96	20240117	183200	1894022763	1779	1779	1779	1779	0
97	20240117	183100	1894022763	1779	1779	1779	1779	0
98	20240117	183000	1894022763	1779	1779	1779	1779	0
99	20240117	182900	1894022763	1779	1779	1779	1779	0
100	20240117	182800	1894022763	1779	1779	1779	1779	0
101	20240117	182700	1894022763	1779	1779	1779	1779	0
102	20240117	182600	1894022763	1779	1779	1779	1779	0
103	20240117	182500	1894022763	1779	1779	1779	1779	0
104	20240117	182400	1894022763	1779	1779	1779	1779	0
105	20240117	182300	1894022763	1779	1779	1779	1779	0
106	20240117	182200	1894022763	1779	1779	1779	1779	0
107	20240117	182100	1894022763	1779	1779	1779	1779	0
108	20240117	182000	1894022763	1779	1779	1779	1779	0
109	20240117	181900	1894022763	1779	1779	1779	1779	0
110	20240117	181800	1894022763	1779	1779	1779	1779	0
111	20240117	181700	1894022763	1779	1779	1779	1779	0
112	20240117	181600	1894022763	1779	1779	1779	1779	0
113	20240117	181500	1894022763	1779	1779	1779	1779	0
114	20240117	181400	1894022763	1779	1779	1779	1779	0
115	20240117	181300	1894022763	1779	1779	1779	1779	0
116	20240117	181200	1894022763	1779	1779	1779	1779	0
117	20240117	181100	1894022763	1779	1779	1779	1779	0
118	20240117	181000	1894022763	1779	1779	1779	1779	0
119	20240117	180900	1894022763	1779	1779	1779	1779	0
120	20240117	180800	1894022763	1779	1779	1779	1779	0
121	20240117	180700	1894022763	1779	1779	1779	1779	0
122	20240117	180600	1894022763	1779	1779	1779	1779	9315
123	20240117	180500	1894022763	1779	1779	1779	1779	0
124	20240117	180400	1894022763	1779	1779	1779	1779	0
125	20240117	180300	1894022763	1779	1779	1779	1779	0
126	20240117	180200	1894022763	1779	1779	1779	1779	0
127	20240117	180100	1894022763	1779	1779	1779	1779	0
128	20240117	180000	1894022763	1779	1779	1779	1779	0
129	20240117	175900	1894022763	1779	1779	1779	1779	0
130	20240117	175800	1894022763	1779	1779	1779	1779	0
131	20240117	175700	1894022763	1779	1779	1779	1779	0
132	20240117	175600	1894022763	1779	1779	1779	1779	0
133	20240117	175500	1894022763	1779	1779	1779	1779	0
134	20240117	175400	1894022763	1779	1779	1779	1779	0
135	20240117	175300	1894022763	1779	1779	1779	1779	0
136	20240117	175200	1894022763	1779	1779	1779	1779	0
137	20240117	175100	1894022763	1779	1779	1779	1779	0
138	20240117	175000	1894022763	1779	1779	1779	1779	0
139	20240117	174900	1894022763	1779	1779	1779	1779	0
140	20240117	174800	1894022763	1779	1779	1779	1779	0
141	20240117	174700	1894022763	1779	1779	1779	1779	0
142	20240117	174600	1894022763	1779	1779	1779	1779	0
143	20240117	174500	1894022763	1779	1779	1779	1779	0
144	20240117	174400	1894022763	1779	1779	1779	1779	0
145	20240117	174300	1894022763	1779	1779	1779	1779	0
146	20240117	174200	1894022763	1779	1779	1779	1779	0
147	20240117	174100	1894022763	1779	1779	1779	1779	0
148	20240117	174000	1894022763	1779	1779	1779	1779	0
149	20240117	173900	1894022763	1779	1779	1779	1779	0
150	20240117	173800	1894022763	1779	1779	1779	1779	0
151	20240117	173700	1894022763	1779	1779	1779	1779	0
152	20240117	173600	1894022763	1779	1779	1779	1779	9315
153	20240117	173500	1894022763	1779	1779	1779	1779	0
154	20240117	173400	1894022763	1779	1779	1779	1779	0
155	20240117	173300	1894022763	1779	1779	1779	1779	0
156	20240117	173200	1894022763	1779	1779	1779	1779	0
157	20240117	173100	1894022763	1779	1779	1779	1779	0
158	20240117	173000	1894022763	1779	1779	1779	1779	0
159	20240117	172900	1894022763	1779	1779	1779	1779	0
160	20240117	172800	1894022763	1779	1779	1779	1779	0
161	20240117	172700	1894022763	1779	1779	1779	1779	0
162	20240117	172600	1894022763	1779	1779	1779	1779	0
163	20240117	172500	1894022763	1779	1779	1779	1779	0
164	20240117	172400	1894022763	1779	1779	1779	1779	0
165	20240117	172300	1894022763	1779	1779	1779	1779	0
166	20240117	172200	1894022763	1779	1779	1779	1779	0
167	20240117	172100	1894022763	1779	1779	1779	1779	0
168	20240117	172000	1894022763	1779	1779	1779	1779	0
169	20240117	171900	1894022763	1779	1779	1779	1779	0
170	20240117	171800	1894022763	1779	1779	1779	1779	0
171	20240117	171700	1894022763	1779	1779	1779	1779	0
172	20240117	171600	1894022763	1779	1779	1779	1779	0
173	20240117	171500	1894022763	1779	1779	1779	1779	0
174	20240117	171400	1894022763	1779	1779	1779	1779	0
175	20240117	171300	1894022763	1779	1779	1779	1779	0
176	20240117	171200	1894022763	1779	1779	1779	1779	0
177	20240117	171100	1894022763	1779	1779	1779	1779	0
178	20240117	171000	1894022763	1779	1779	1779	1779	0
179	20240117	170900	1894022763	1779	1779	1779	1779	0
180	20240117	170800	1894022763	1779	1779	1779	1779	0
181	20240117	170700	1894022763	1779	1779	1779	1779	0
182	20240117	170600	1894022763	1779	1779	1779	1779	9315
183	20240117	170500	1894022763	1779	1779	1779	1779	0
184	20240117	170400	1894022763	1779	1779	1779	1779	0
185	20240117	170300	1894022763	1779	1779	1779	1779	0
186	20240117	170200	1894022763	1779	1779	1779	1779	0
187	20240117	170100	1894022763	1779	1779	1779	1779	0
188	20240117	170000	1894022763	1779	1779	1779	1779	0
189	20240117	165900	1894022763	1779	1779	1779	1779	0
190	20240117	165800	1894022763	1779	1779	1779	1779	0
191	20240117	165700	1894022763	1779	1779	1779	1779	0
192	20240117	165600	1894022763	1779	1779	1779	1779	0
193	20240117	165500	1894022763	1779	1779	1779	1779	0
194	20240117	165400	1894022763	1779	1779	1779	1779	0
195	20240117	165300	1894022763	1779	1779	1779	1779	0
196	20240117	165200	1894022763	1779	1779	1779	1779	0
197	20240117	165100	1894022763	1779	1779	1779	1779	0
198	20240117	165000	1894022763	1779	1779	1779	1779	0
199	20240117	164900	1894022763	1779	1779	1779	1779	0
200	20240117	164800	1894022763	1779	1779	1779	1779	0
201	20240117	164700	1894022763	1779	1779	1779	1779	0
202	20240117	164600	1894022763	1779	1779	1779	1779	0
203	20240117	164500	1894022763	1779	1779	1779	1779	0
204	20240117	164400	1894022763	1779	1779	1779	1779	0
205	20240117	164300	1894022763	1779	1779	1779	1779	0
206	20240117	164200	1894022763	1779	1779	1779	1779	0
207	20240117	164100	1894022763	1779	1779	1779	1779	0
208	20240117	164000	1894022763	1779	1779	1779	1779	0
209	20240117	163900	1894022763	1779	1779	1779	1779	0
210	20240117	163800	1894022763	1779	1779	1779	1779	0
211	20240117	163700	1894022763	1779	1779	1779	1779	0
212	20240117	163600	1894022763	1779	1779	1779	1779	9315
213	20240117	163500	1894022763	1779	1779	1779	1779	0
214	20240117	163400	1894022763	1779	1779	1779	1779	0
215	20240117	163300	1894022763	1779	1779	1779	1779	0
216	20240117	163200	1894022763	1779	1779	1779	1779	0
217	20240117	163100	1894022763	1779	1779	1779	1779	0
218	20240117	163000	1894022763	1779	1779	1779	1779	0
219	20240117	162900	1894022763	1779	1779	1779	1779	0
220	20240117	162800	1894022763	1779	1779	1779	1779	0
221	20240117	162700	1894022763	1779	1779	1779	1779	0
222	20240117	162600	1894022763	1779	1779	1779	1779	0
223	20240117	162500	1894022763	1779	1779	1779	1779	0
224	20240117	162400	1894022763	1779	1779	1779	1779	0
225	20240117	162300	1894022763	1779	1779	1779	1779	0
226	20240117	162200	1894022763	1779	1779	1779	1779	0
227	20240117	162100	1894022763	1779	1779	1779	1779	0
228	20240117	162000	1894022763	1779	1779	1779	1779	0
229	20240117	161900	1894022763	1779	1779	1779	1779	0
230	20240117	161800	1894022763	1779	1779	1779	1779	0
231	20240117	161700	1894022763	1779	1779	1779	1779	0
232	20240117	161600	1894022763	1779	1779	1779	1779	0
233	20240117	161500	1894022763	1779	1779	1779	1779	0
234	20240117	161400	1894022763	1779	1779	1779	1779	0
235	20240117	161300	1894022763	1779	1779	1779	1779	0
236	20240117	161200	1894022763	1779	1779	1779	1779	0
237	20240117	161100	1894022763	1779	1779	1779	1779	0
238	20240117	161000	1894022763	1779	1779	1779	1779	0
239	20240117	160900	1894022763	1779	1779	1779	1779	0
240	20240117	160800	1894022763	1779	1779	1779	1779	0
241	20240117	160700	1894022763	1779	1779	1779	1779	0
242	20240117	160600	1894022763	1779	1779	1779	1779	9315
243	20240117	160500	1894022763	1779	1779	1779	1779	0
244	20240117	160400	1894022763	1779	1779	1779	1779	0
245	20240117	160300	1894022763	1779	1779	1779	1779	0
246	20240117	160200	1894022763	1779	1779	1779	1779	0
247	20240117	160100	1894022763	1779	1779	1779	1779	0
248	20240117	160000	1894022763	1779	1779	1779	1779	0
249	20240117	155900	1894022763	1779	1779	1779	1779	0
250	20240117	155800	1894022763	1779	1779	1779	1779	0
251	20240117	155700	1894022763	1779	1779	1779	1779	0
252	20240117	155600	1894022763	1779	1779	1779	1779	0
253	20240117	155500	1894022763	1779	1779	1779	1779	0
254	20240117	155400	1894022763	1779	1779	1779	1779	0
255	20240117	155300	1894022763	1779	1779	1779	1779	0
256	20240117	155200	1894022763	1779	1779	1779	1779	0
257	20240117	155100	1894022763	1779	1779	1779	1779	0
258	20240117	155000	1894022763	1779	1779	1779	1779	0
259	20240117	154900	1894022763	1779	1779	1779	1779	0
260	20240117	154800	1894022763	1779	1779	1779	1779	0
261	20240117	154700	1894022763	1779	1779	1779	1779	0
262	20240117	154600	1894022763	1779	1779	1779	1779	0
263	20240117	154500	1894022763	1779	1779	1779	1779	0
264	20240117	154400	1894022763	1779	1779	1779	1779	0
265	20240117	154300	1894022763	1779	1779	1779	1779	0
266	20240117	154200	1894022763	1779	1779	1779	1779	0
267	20240117	154100	1894022763	1779	1779	1779	1779	0
268	20240117	154000	1894022763	1779	1779	1779	1779	0
269	20240117	153900	1894022763	1779	1779	1779	1779	0
270	20240117	153800	1894022763	1779	1779	1779	1779	0
271	20240117	153700	1894022763	1779	1779	1779	1779	0
272	20240117	153600	1894022763	1779	1779	1779	1779	9315
273	20240117	153500	1894022763	1779	1779	1779	1779	0
274	20240117	153400	1894022763	1779	1779	1779	1779	0
275	20240117	153300	1894022763	1779	1779	1779	1779	0
276	20240117	153200	1894022763	1779	1779	1779	1779	0
277	20240117	153100	1894022763	1779	1779	1779	1779	0
278	20240117	153000	1894022763	1779	1779	1779	1779	9315
279	20240117	152900	1877451378	1780	1780	1780	1780	0
280	20240117	152800	1877451378	1780	1780	1780	1780	0
281	20240117	152700	1877451378	1780	1780	1780	1780	0
282	20240117	152600	1877451378	1780	1780	1780	1780	0
283	20240117	152500	1877451378	1780	1780	1780	1780	0
284	20240117	152400	1877451378	1780	1780	1780	1780	0
285	20240117	152300	1877451378	1780	1780	1780	1780	0
286	20240117	152200	1877451378	1780	1780	1780	1780	0
287	20240117	152100	1877451378	1780	1780	1780	1780	0
288	20240117	152000	1877451378	1780	1780	1780	1780	0
289	20240117	151900	1877451378	1780	1782	1782	1780	8524
290	20240117	151800	1862275582	1780	1783	1783	1780	5036
291	20240117	151700	1853301457	1783	1779	1783	1779	5059
292	20240117	151600	1844291316	1780	1779	1780	1778	5691
293	20240117	151500	1834167785	1779	1778	1779	1778	2082
294	20240117	151400	1830465062	1778	1778	1778	1776	2768
295	20240117	151300	1825548758	1778	1777	1778	1776	1416
296	20240117	151200	1823032488	1777	1778	1778	1777	1276
297	20240117	151100	1820764422	1778	1778	1778	1778	135
298	20240117	151000	1820524392	1777	1778	1778	1777	56
299	20240117	150900	1820424874	1778	1778	1778	1778	908
300	20240117	150800	1818810450	1778	1777	1778	1777	5297
301	20240117	150700	1809397387	1776	1777	1777	1776	101
302	20240117	150600	1809217921	1777	1777	1777	1777	3
303	20240117	150500	1809212590	1778	1778	1778	1778	7
304	20240117	150400	1809200144	1778	1777	1778	1770	1668
305	20240117	150300	1806246008	1777	1778	1778	1777	1101
306	20240117	150200	1804288440	1778	1774	1778	1770	2005
307	20240117	150100	1800731483	1774	1774	1774	1774	2
308	20240117	150000	1800727935	1774	1767	1774	1767	1050
309	20240117	145900	1798872578	1767	1771	1771	1767	8120
310	20240117	145800	1784505795	1770	1770	1771	1770	5100
311	20240117	145700	1775476785	1770	1774	1779	1770	5895
312	20240117	145600	1765030904	1774	1773	1774	1772	1479
313	20240117	145500	1762409290	1773	1772	1773	1772	1335
314	20240117	145400	1760043591	1772	1772	1772	1772	126
315	20240117	145300	1759820319	1772	1774	1774	1772	1868
316	20240117	145200	1756508749	1775	1779	1779	1775	42244
317	20240117	145100	1681427338	1779	1779	1779	1779	476
318	20240117	145000	1680580534	1779	1781	1781	1779	3516
319	20240117	144900	1674322263	1780	1782	1782	1780	3141
320	20240117	144800	1668728417	1781	1782	1782	1781	3037
321	20240117	144700	1663319518	1782	1787	1787	1782	2070
322	20240117	144600	1659627665	1787	1787	1787	1787	3
323	20240117	144500	1659622304	1788	1787	1788	1787	900
324	20240117	144400	1658013900	1788	1782	1788	1782	1293
325	20240117	144300	1655706289	1782	1783	1783	1782	48
326	20240117	144200	1655620733	1783	1782	1783	1782	393
327	20240117	144100	1654920397	1781	1781	1781	1781	600
328	20240117	144000	1653851797	1782	1781	1782	1781	1732
329	20240117	143900	1650765955	1781	1782	1782	1781	1303
330	20240117	143800	1648445309	1781	1781	1781	1781	49
331	20240117	143700	1648358040	1782	1782	1782	1782	1000
332	20240117	143600	1646576040	1782	1783	1783	1781	1377
333	20240117	143500	1644122240	1782	1782	1782	1782	0
334	20240117	143400	1644122240	1782	1783	1783	1782	932
335	20240117	143300	1642461228	1784	1784	1784	1784	940
336	20240117	143200	1640784268	1784	1783	1784	1782	1371
337	20240117	143100	1638340757	1784	1784	1784	1784	0
338	20240117	143000	1638340757	1784	1784	1784	1784	106
339	20240117	142900	1638151653	1784	1784	1784	1784	810
340	20240117	142800	1636706613	1784	1784	1785	1784	353
341	20240117	142700	1636076708	1784	1785	1785	1784	1183
342	20240117	142600	1633965153	1785	1785	1785	1785	354
343	20240117	142500	1633333263	1785	1785	1785	1785	300
344	20240117	142400	1632797763	1785	1785	1785	1785	900
345	20240117	142300	1631191263	1785	1786	1786	1784	1508
346	20240117	142200	1628498683	1784	1785	1785	1784	205
347	20240117	142100	1628132763	1785	1785	1789	1785	963
348	20240117	142000	1626413804	1785	1785	1785	1785	0
349	20240117	141900	1626413804	1785	1789	1789	1785	1170
350	20240117	141800	1624323792	1789	1789	1789	1789	860
351	20240117	141700	1622785252	1789	1789	1789	1789	400
352	20240117	141600	1622069652	1789	1789	1789	1789	304
353	20240117	141500	1621525796	1789	1789	1789	1789	300
354	20240117	141400	1620989096	1789	1789	1789	1789	600
355	20240117	141300	1619915696	1789	1789	1789	1789	300
356	20240117	141200	1619378996	1789	1787	1789	1787	841
357	20240117	141100	1617875727	1787	1786	1787	1786	467
358	20240117	141000	1617041298	1786	1786	1786	1786	599
359	20240117	140900	1615971484	1786	1786	1786	1786	300
360	20240117	140800	1615435684	1786	1786	1786	1786	502
361	20240117	140700	1614539112	1786	1783	1786	1781	13577
362	20240117	140600	1590310724	1783	1784	1785	1783	2030
363	20240117	140500	1586690842	1783	1786	1786	1783	1220
364	20240117	140400	1584514921	1786	1786	1786	1783	255
365	20240117	140300	1584059500	1786	1786	1786	1786	302
366	20240117	140200	1583520128	1786	1787	1787	1786	513
367	20240117	140100	1582603608	1787	1787	1787	1787	204
368	20240117	140000	1582239060	1782	1783	1787	1782	1508
369	20240117	135900	1579549095	1783	1787	1787	1783	504
370	20240117	135800	1578649248	1787	1787	1787	1787	301
371	20240117	135700	1578111361	1787	1788	1788	1787	325
372	20240117	135600	1577530362	1788	1788	1788	1788	530
373	20240117	135500	1576582722	1788	1783	1788	1781	3602
374	20240117	135400	1570163302	1781	1789	1789	1781	701
375	20240117	135300	1568913313	1789	1789	1789	1789	400
376	20240117	135200	1568197713	1789	1789	1789	1789	5322
377	20240117	135100	1558676655	1789	1788	1790	1788	311
378	20240117	135000	1558120177	1790	1790	1790	1790	442
379	20240117	134900	1557328997	1790	1790	1790	1790	559
380	20240117	134800	1556328387	1790	1792	1792	1778	6201
381	20240117	134700	1545273468	1792	1794	1794	1791	1830
382	20240117	134600	1541994394	1794	1790	1794	1789	8097
383	20240117	134500	1527491536	1790	1790	1790	1790	350
384	20240117	134400	1526865036	1791	1791	1791	1791	508
385	20240117	134300	1525955208	1791	1792	1792	1791	408
386	20240117	134200	1525224180	1792	1785	1792	1783	1946
387	20240117	134100	1521741074	1783	1780	1783	1778	11780
388	20240117	134000	1500771586	1778	1778	1778	1778	358
389	20240117	133900	1500135062	1778	1778	1778	1778	626
390	20240117	133800	1499022034	1778	1779	1780	1778	1332
391	20240117	133700	1496653217	1779	1779	1779	1778	773
392	20240117	133600	1495278274	1778	1779	1779	1778	849
393	20240117	133500	1493768652	1778	1778	1778	1778	2415
394	20240117	133400	1489474782	1778	1778	1778	1778	848
395	20240117	133300	1487967038	1778	1778	1778	1778	310
396	20240117	133200	1487415858	1778	1779	1779	1778	403
397	20240117	133100	1486698924	1779	1780	1781	1779	2012
398	20240117	133000	1483118306	1780	1777	1780	1777	2341
399	20240117	132900	1478956094	1780	1780	1780	1780	400
400	20240117	132800	1478244094	1780	1780	1780	1780	468
401	20240117	132700	1477411054	1780	1780	1780	1780	1011
402	20240117	132600	1475611474	1780	1780	1780	1780	1
403	20240117	132500	1475609694	1780	1780	1780	1780	1000
404	20240117	132400	1473829694	1780	1780	1780	1780	100
405	20240117	132300	1473651694	1780	1780	1780	1780	114
406	20240117	132200	1473448774	1780	1780	1780	1780	9
407	20240117	132100	1473432754	1780	1782	1782	1780	207
408	20240117	132000	1473063894	1782	1782	1782	1780	400
409	20240117	131900	1472351098	1782	1780	1782	1777	11146
410	20240117	131800	1452543232	1780	1781	1781	1780	430
411	20240117	131700	1451777403	1781	1781	1781	1781	402
412	20240117	131600	1451061441	1781	1781	1781	1781	340
413	20240117	131500	1450455901	1781	1782	1782	1781	400
414	20240117	131400	1449743401	1782	1779	1782	1779	711
415	20240117	131300	1448476639	1779	1779	1779	1779	1320
416	20240117	131200	1446128359	1779	1779	1779	1779	30
417	20240117	131100	1446074989	1779	1779	1779	1779	5
418	20240117	131000	1446066094	1778	1778	1778	1778	0
419	20240117	130900	1446066094	1778	1778	1778	1778	493
420	20240117	130800	1445189540	1778	1783	1783	1778	18225
421	20240117	130700	1412768035	1783	1781	1783	1781	1227
422	20240117	130600	1410580696	1781	1781	1781	1781	72
423	20240117	130500	1410452464	1781	1781	1781	1781	0
424	20240117	130400	1410452464	1781	1781	1781	1781	1000
425	20240117	130300	1408671464	1781	1783	1783	1781	274
426	20240117	130200	1408182996	1783	1784	1784	1783	472
427	20240117	130100	1407341219	1784	1784	1784	1784	300
428	20240117	130000	1406806019	1784	1784	1784	1784	401
429	20240117	125900	1406090635	1784	1785	1785	1784	4014
430	20240117	125800	1398926671	1785	1786	1786	1785	802
431	20240117	125700	1397494901	1786	1788	1792	1786	1428
432	20240117	125600	1394944077	1788	1792	1792	1788	533
433	20240117	125500	1393989502	1792	1788	1792	1788	1110
434	20240117	125400	1392004418	1792	1790	1792	1790	597
435	20240117	125300	1390934814	1792	1790	1792	1788	876
436	20240117	125200	1389366022	1790	1792	1792	1790	460
437	20240117	125100	1388542122	1792	1792	1792	1792	300
438	20240117	125000	1388004522	1792	1787	1792	1787	9369
439	20240117	124900	1371230542	1784	1784	1784	1784	2
440	20240117	124800	1371226974	1784	1787	1787	1784	533
441	20240117	124700	1370275300	1787	1788	1788	1787	502
442	20240117	124600	1369377924	1784	1787	1788	1784	986
443	20240117	124500	1367616494	1787	1788	1788	1787	306
444	20240117	124400	1367069567	1788	1788	1788	1788	602
445	20240117	124300	1365993191	1788	1788	1788	1788	294
446	20240117	124200	1365467519	1786	1786	1786	1786	1112
447	20240117	124100	1363481487	1784	1786	1786	1784	600
448	20240117	124000	1362410887	1786	1786	1786	1786	2631
449	20240117	123900	1357711921	1786	1792	1792	1786	12872
450	20240117	123800	1334714544	1792	1792	1792	1792	401
451	20240117	123700	1333995952	1792	1792	1792	1792	602
452	20240117	123600	1332917168	1792	1793	1793	1792	300
453	20240117	123500	1332379468	1793	1793	1793	1793	325
454	20240117	123400	1331796743	1793	1790	1793	1790	2633
455	20240117	123300	1327082283	1790	1788	1790	1788	1923
456	20240117	123200	1323642189	1789	1789	1789	1789	1516
457	20240117	123100	1320930065	1789	1789	1789	1789	819
458	20240117	123000	1319464874	1789	1789	1789	1789	420
459	20240117	122900	1318713494	1789	1788	1789	1788	3802
460	20240117	122800	1311914271	1788	1788	1788	1788	0
461	20240117	122700	1311914271	1788	1789	1789	1788	263
462	20240117	122600	1311443814	1790	1791	1791	1790	317
463	20240117	122500	1310876371	1792	1793	1793	1792	458
464	20240117	122400	1310055385	1793	1794	1794	1793	400
465	20240117	122300	1309338085	1794	1794	1794	1788	2250
466	20240117	122200	1305311390	1794	1795	1795	1793	545
467	20240117	122100	1304333635	1795	1794	1795	1793	2710
468	20240117	122000	1299469525	1794	1794	1795	1794	570
469	20240117	121900	1298446805	1793	1793	1793	1793	720
470	20240117	121800	1297155845	1794	1788	1794	1788	7597
471	20240117	121700	1283555676	1788	1787	1788	1787	2600
472	20240117	121600	1278906877	1786	1777	1786	1777	19469
473	20240117	121500	1244239885	1776	1777	1777	1776	2010
474	20240117	121400	1240670115	1776	1777	1777	1776	1069
475	20240117	121300	1238771502	1777	1777	1777	1776	2141
476	20240117	121200	1234968445	1777	1776	1777	1776	2005
477	20240117	121100	1231406354	1776	1775	1776	1775	4194
478	20240117	121000	1223961784	1775	1777	1777	1775	1347
479	20240117	120900	1221569065	1777	1775	1777	1775	2023
480	20240117	120800	1217978174	1774	1775	1775	1774	370
481	20240117	120700	1217321784	1774	1774	1774	1774	108
482	20240117	120600	1217130192	1774	1774	1774	1774	395
483	20240117	120500	1216429462	1774	1773	1774	1773	269
484	20240117	120400	1215952314	1773	1773	1773	1773	600
485	20240117	120300	1214888514	1773	1770	1773	1770	1301
486	20240117	120200	1212584841	1770	1771	1771	1770	8215
487	20240117	120100	1198044235	1770	1770	1770	1770	500
488	20240117	120000	1197159235	1769	1769	1770	1769	2079
489	20240117	115900	1193481483	1768	1768	1768	1768	0
490	20240117	115800	1193481483	1768	1768	1768	1768	0
491	20240117	115700	1193481483	1768	1770	1770	1768	1480
492	20240117	115600	1190861923	1770	1770	1770	1770	710
493	20240117	115500	1189605223	1770	1774	1774	1770	1358
494	20240117	115400	1187201558	1770	1770	1774	1770	1876
495	20240117	115300	1183880998	1770	1770	1770	1770	425
496	20240117	115200	1183128748	1770	1770	1770	1770	822
497	20240117	115100	1181673808	1770	1769	1770	1768	3246
498	20240117	115000	1175928849	1769	1768	1769	1768	150
499	20240117	114900	1175663599	1767	1767	1767	1767	340
500	20240117	114800	1175062819	1767	1769	1769	1767	311
501	20240117	114700	1174512772	1769	1769	1769	1769	1302
502	20240117	114600	1172209534	1769	1769	1769	1766	1148
503	20240117	114500	1170179408	1766	1766	1766	1766	0
504	20240117	114400	1170179408	1766	1767	1767	1766	7578
505	20240117	114300	1156792871	1767	1767	1767	1767	2494
506	20240117	114200	1152385973	1767	1768	1768	1767	17640
507	20240117	114100	1121213577	1768	1768	1768	1768	2654
508	20240117	114000	1116521305	1768	1770	1770	1768	16451
509	20240117	113900	1087427783	1770	1770	1770	1770	302
510	20240117	113800	1086893243	1770	1770	1770	1770	1201
511	20240117	113700	1084767473	1771	1770	1771	1770	2189
512	20240117	113600	1080892933	1770	1770	1770	1770	0
513	20240117	113500	1080892933	1770	1772	1772	1770	7695
514	20240117	113400	1067270828	1772	1772	1772	1772	985
515	20240117	113300	1065525408	1772	1775	1775	1772	312
516	20240117	113200	1064971644	1775	1775	1778	1775	714
517	20240117	113100	1063703889	1772	1772	1772	1772	1261
518	20240117	113000	1061469397	1772	1776	1776	1772	3401
519	20240117	112900	1055437524	1776	1776	1776	1776	311
520	20240117	112800	1054885188	1776	1776	1776	1776	701
521	20240117	112700	1053640212	1772	1772	1772	1772	3600
522	20240117	112600	1047261012	1772	1772	1772	1772	6
523	20240117	112500	1047250380	1772	1772	1772	1772	120
524	20240117	112400	1047037740	1772	1775	1775	1772	522
525	20240117	112300	1046112242	1775	1775	1776	1775	512
526	20240117	112200	1045203232	1775	1775	1777	1775	320
527	20240117	112100	1044635202	1775	1778	1778	1775	765
528	20240117	112000	1043276727	1778	1778	1778	1778	1085
529	20240117	111900	1041347597	1776	1776	1776	1776	10
530	20240117	111800	1041329837	1776	1777	1777	1776	6983
531	20240117	111700	1028922424	1777	1778	1778	1777	6237
532	20240117	111600	1017839063	1777	1778	1778	1777	1265
533	20240117	111500	1015590858	1778	1778	1778	1778	2327
534	20240117	111400	1011453452	1778	1778	1778	1778	500
535	20240117	111300	1010564452	1778	1777	1778	1777	607
536	20240117	111200	1009485802	1777	1777	1777	1777	310
537	20240117	111100	1008934932	1777	1777	1777	1777	2518
538	20240117	111000	1004460446	1777	1777	1777	1776	2369
539	20240117	110900	1000251446	1776	1773	1776	1773	411
540	20240117	110800	999522113	1772	1776	1776	1772	250
541	20240117	110700	999078273	1776	1777	1777	1771	529
542	20240117	110600	998138564	1777	1777	1777	1777	1000
543	20240117	110500	996361564	1771	1771	1771	1771	11
544	20240117	110400	996342083	1771	1778	1778	1770	11236
545	20240117	110300	976451323	1778	1771	1778	1771	3231
546	20240117	110200	970727815	1771	1773	1773	1771	2790
547	20240117	110100	965783544	1773	1776	1776	1773	3360
548	20240117	110000	959824342	1780	1776	1780	1776	412
549	20240117	105900	959091382	1776	1780	1780	1776	1603
550	20240117	105800	956243290	1779	1780	1780	1779	700
551	20240117	105700	954997890	1780	1782	1782	1780	566
552	20240117	105600	953990390	1780	1782	1782	1780	6348
553	20240117	105500	942682016	1782	1783	1785	1782	3365
554	20240117	105400	936676365	1785	1784	1785	1783	7945
555	20240117	105300	922504754	1783	1781	1783	1781	5652
556	20240117	105200	912428242	1780	1780	1780	1780	0
557	20240117	105100	912428242	1780	1780	1780	1780	0
558	20240117	105000	912428242	1780	1780	1780	1780	0
559	20240117	104900	912428242	1780	1783	1783	1780	140
560	20240117	104800	912178742	1783	1783	1783	1782	416
561	20240117	104700	911437219	1783	1783	1783	1783	300
562	20240117	104600	910902319	1783	1783	1784	1783	301
563	20240117	104500	910365635	1783	1783	1783	1783	698
564	20240117	104400	909121101	1783	1783	1783	1783	300
565	20240117	104300	908586201	1783	1783	1783	1783	300
566	20240117	104200	908051301	1783	1783	1783	1783	1416
567	20240117	104100	905526573	1784	1784	1784	1784	353
568	20240117	104000	904896821	1784	1782	1784	1782	435
569	20240117	103900	904121186	1782	1782	1782	1782	398
570	20240117	103800	903411950	1776	1776	1776	1776	313
571	20240117	103700	902856062	1776	1776	1776	1776	530
572	20240117	103600	901914782	1776	1776	1776	1775	1357
573	20240117	103500	899504810	1776	1776	1776	1776	1528
574	20240117	103400	896791082	1776	1776	1776	1776	3659
575	20240117	103300	890292698	1776	1784	1784	1776	302
576	20240117	103200	889753938	1784	1784	1784	1784	401
577	20240117	103100	889038554	1785	1785	1785	1785	2400
578	20240117	103000	884754554	1785	1780	1785	1780	5202
579	20240117	102900	875479018	1772	1772	1772	1772	300
580	20240117	102800	874947418	1772	1775	1785	1772	4456
581	20240117	102700	867043683	1775	1781	1785	1775	2664
582	20240117	102600	862307926	1780	1784	1784	1780	201
583	20240117	102500	861949565	1785	1785	1785	1785	451
584	20240117	102400	861144530	1783	1785	1785	1783	1097
585	20240117	102300	859187215	1785	1781	1785	1772	7708
586	20240117	102200	845447235	1781	1779	1781	1776	6742
587	20240117	102100	833448341	1779	1771	1779	1771	12778
588	20240117	102000	810764781	1771	1773	1773	1770	4432
589	20240117	101900	802912168	1772	1775	1775	1772	298
590	20240117	101800	802383254	1770	1770	1772	1770	4943
591	20240117	101700	793624680	1770	1770	1770	1770	1099
592	20240117	101600	791679450	1770	1770	1770	1770	800
593	20240117	101500	790263450	1770	1772	1772	1770	3912
594	20240117	101400	783336888	1770	1769	1770	1769	2864
595	20240117	101300	778267618	1770	1770	1770	1769	4016
596	20240117	101200	771163061	1772	1772	1772	1770	2583
597	20240117	101100	766587271	1772	1770	1772	1770	8084
598	20240117	101000	752274580	1770	1770	1770	1769	4363
599	20240117	100900	744554803	1770	1771	1771	1770	1708
600	20240117	100800	741531344	1771	1770	1771	1770	9213
601	20240117	100700	725223953	1770	1770	1771	1770	2418
602	20240117	100600	720944053	1771	1772	1772	1770	1703
603	20240117	100500	717927537	1769	1769	1773	1769	360
604	20240117	100400	717290029	1769	1769	1769	1769	75
605	20240117	100300	717157354	1769	1771	1771	1769	13124
606	20240117	100200	693934918	1770	1770	1770	1770	4
607	20240117	100100	693927838	1770	1771	1776	1770	10811
608	20240117	100000	674767800	1771	1772	1772	1771	736
609	20240117	095900	673464063	1771	1777	1777	1771	15768
610	20240117	095800	645474376	1777	1779	1779	1777	5290
611	20240117	095700	636070799	1780	1779	1780	1778	2310
612	20240117	095600	631962489	1779	1778	1779	1778	258
613	20240117	095500	631503561	1783	1779	1783	1778	4359
614	20240117	095400	623736304	1779	1783	1783	1779	3420
615	20240117	095300	617650998	1778	1778	1778	1778	1588
616	20240117	095200	614827534	1778	1783	1783	1778	890
617	20240117	095100	613241858	1785	1784	1785	1784	1118
618	20240117	095000	611247128	1785	1780	1785	1780	1606
619	20240117	094900	608385203	1780	1780	1780	1780	1092
620	20240117	094800	606441443	1780	1784	1785	1780	479
621	20240117	094700	605587348	1784	1785	1785	1784	483
622	20240117	094600	604725276	1785	1786	1786	1780	1535
623	20240117	094500	601990251	1786	1786	1786	1780	1616
624	20240117	094400	599107125	1786	1781	1786	1780	5862
625	20240117	094300	588644231	1780	1785	1785	1780	212
626	20240117	094200	588265821	1786	1780	1786	1780	14346
627	20240117	094100	562726881	1779	1779	1780	1777	7277
628	20240117	094000	549785415	1778	1779	1779	1769	7615
629	20240117	093900	536277291	1779	1770	1780	1770	2861
630	20240117	093800	531191253	1770	1780	1780	1770	11575
631	20240117	093700	510671728	1780	1780	1780	1773	532
632	20240117	093600	509726621	1780	1777	1788	1774	3496
633	20240117	093500	503510718	1777	1770	1777	1770	6611
634	20240117	093400	491795177	1771	1774	1774	1771	3190
635	20240117	093300	486142698	1774	1775	1775	1771	2269
636	20240117	093200	482120356	1775	1777	1777	1771	1760
637	20240117	093100	478997431	1777	1773	1777	1773	6243
638	20240117	093000	467920672	1772	1773	1773	1767	449
639	20240117	092900	467126278	1767	1776	1776	1767	25595
640	20240117	092800	421830036	1773	1777	1777	1773	4734
641	20240117	092700	413433868	1777	1774	1778	1773	7700
642	20240117	092600	399780621	1773	1776	1780	1773	2703
643	20240117	092500	394987995	1773	1777	1777	1773	11075
644	20240117	092400	375323154	1777	1777	1780	1777	545
645	20240117	092300	374354686	1776	1778	1778	1776	10201
646	20240117	092200	356228372	1780	1780	1780	1778	1036
647	20240117	092100	354386292	1780	1780	1780	1777	7083
648	20240117	092000	341788772	1780	1779	1780	1779	9619
649	20240117	091900	324675901	1788	1788	1789	1779	9123
650	20240117	091800	308435778	1790	1789	1790	1789	2468
651	20240117	091700	304018170	1790	1789	1790	1789	2613
652	20240117	091600	299341997	1779	1780	1789	1779	4826
653	20240117	091500	290739777	1780	1785	1785	1780	1787
654	20240117	091400	287558104	1785	1778	1787	1778	1045
655	20240117	091300	285695659	1778	1776	1782	1775	8329
656	20240117	091200	270889405	1776	1782	1782	1776	11214
657	20240117	091100	250950551	1782	1783	1789	1782	20591
658	20240117	091000	214249099	1789	1781	1789	1778	24840
659	20240117	090900	170037514	1778	1782	1782	1773	15955
660	20240117	090800	141668770	1781	1790	1790	1780	15918
661	20240117	090700	113308181	1790	1796	1796	1788	4056
662	20240117	090600	106048543	1796	1799	1799	1790	8223
663	20240117	090500	91286147	1797	1815	1815	1797	7382
664	20240117	090400	77991683	1818	1819	1819	1802	1044
665	20240117	090300	76109707	1819	1809	1819	1809	5392
666	20240117	090200	66334594	1800	1802	1809	1799	23206
667	20240117	090100	24544858	1809	1819	1819	1805	5631
668	20240117	090000	14347730	1819	1811	1819	1810	7884