KissMeData/096630/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200600	1696805969	1833	1833	1833	1833	9437
3	20240119	200500	1696805969	1833	1833	1833	1833	0
4	20240119	200400	1696805969	1833	1833	1833	1833	0
5	20240119	200300	1696805969	1833	1833	1833	1833	0
6	20240119	200200	1696805969	1833	1833	1833	1833	0
7	20240119	200100	1696805969	1833	1833	1833	1833	0
8	20240119	200000	1696805969	1833	1833	1833	1833	0
9	20240119	195900	1696805969	1833	1833	1833	1833	0
10	20240119	195800	1696805969	1833	1833	1833	1833	0
11	20240119	195700	1696805969	1833	1833	1833	1833	0
12	20240119	195600	1696805969	1833	1833	1833	1833	0
13	20240119	195500	1696805969	1833	1833	1833	1833	0
14	20240119	195400	1696805969	1833	1833	1833	1833	0
15	20240119	195300	1696805969	1833	1833	1833	1833	0
16	20240119	195200	1696805969	1833	1833	1833	1833	0
17	20240119	195100	1696805969	1833	1833	1833	1833	0
18	20240119	195000	1696805969	1833	1833	1833	1833	0
19	20240119	194900	1696805969	1833	1833	1833	1833	0
20	20240119	194800	1696805969	1833	1833	1833	1833	0
21	20240119	194700	1696805969	1833	1833	1833	1833	0
22	20240119	194600	1696805969	1833	1833	1833	1833	0
23	20240119	194500	1696805969	1833	1833	1833	1833	0
24	20240119	194400	1696805969	1833	1833	1833	1833	0
25	20240119	194300	1696805969	1833	1833	1833	1833	0
26	20240119	194200	1696805969	1833	1833	1833	1833	0
27	20240119	194100	1696805969	1833	1833	1833	1833	0
28	20240119	194000	1696805969	1833	1833	1833	1833	0
29	20240119	193900	1696805969	1833	1833	1833	1833	0
30	20240119	193800	1696805969	1833	1833	1833	1833	0
31	20240119	193700	1696805969	1833	1833	1833	1833	0
32	20240119	193600	1696805969	1833	1833	1833	1833	9437
33	20240119	193500	1696805969	1833	1833	1833	1833	0
34	20240119	193400	1696805969	1833	1833	1833	1833	0
35	20240119	193300	1696805969	1833	1833	1833	1833	0
36	20240119	193200	1696805969	1833	1833	1833	1833	0
37	20240119	193100	1696805969	1833	1833	1833	1833	0
38	20240119	193000	1696805969	1833	1833	1833	1833	0
39	20240119	192900	1696805969	1833	1833	1833	1833	0
40	20240119	192800	1696805969	1833	1833	1833	1833	0
41	20240119	192700	1696805969	1833	1833	1833	1833	0
42	20240119	192600	1696805969	1833	1833	1833	1833	0
43	20240119	192500	1696805969	1833	1833	1833	1833	0
44	20240119	192400	1696805969	1833	1833	1833	1833	0
45	20240119	192300	1696805969	1833	1833	1833	1833	0
46	20240119	192200	1696805969	1833	1833	1833	1833	0
47	20240119	192100	1696805969	1833	1833	1833	1833	0
48	20240119	192000	1696805969	1833	1833	1833	1833	0
49	20240119	191900	1696805969	1833	1833	1833	1833	0
50	20240119	191800	1696805969	1833	1833	1833	1833	0
51	20240119	191700	1696805969	1833	1833	1833	1833	0
52	20240119	191600	1696805969	1833	1833	1833	1833	0
53	20240119	191500	1696805969	1833	1833	1833	1833	0
54	20240119	191400	1696805969	1833	1833	1833	1833	0
55	20240119	191300	1696805969	1833	1833	1833	1833	0
56	20240119	191200	1696805969	1833	1833	1833	1833	0
57	20240119	191100	1696805969	1833	1833	1833	1833	0
58	20240119	191000	1696805969	1833	1833	1833	1833	0
59	20240119	190900	1696805969	1833	1833	1833	1833	0
60	20240119	190800	1696805969	1833	1833	1833	1833	0
61	20240119	190700	1696805969	1833	1833	1833	1833	0
62	20240119	190600	1696805969	1833	1833	1833	1833	9437
63	20240119	190500	1696805969	1833	1833	1833	1833	0
64	20240119	190400	1696805969	1833	1833	1833	1833	0
65	20240119	190300	1696805969	1833	1833	1833	1833	0
66	20240119	190200	1696805969	1833	1833	1833	1833	0
67	20240119	190100	1696805969	1833	1833	1833	1833	0
68	20240119	190000	1696805969	1833	1833	1833	1833	0
69	20240119	185900	1696805969	1833	1833	1833	1833	0
70	20240119	185800	1696805969	1833	1833	1833	1833	0
71	20240119	185700	1696805969	1833	1833	1833	1833	0
72	20240119	185600	1696805969	1833	1833	1833	1833	0
73	20240119	185500	1696805969	1833	1833	1833	1833	0
74	20240119	185400	1696805969	1833	1833	1833	1833	0
75	20240119	185300	1696805969	1833	1833	1833	1833	0
76	20240119	185200	1696805969	1833	1833	1833	1833	0
77	20240119	185100	1696805969	1833	1833	1833	1833	0
78	20240119	185000	1696805969	1833	1833	1833	1833	0
79	20240119	184900	1696805969	1833	1833	1833	1833	0
80	20240119	184800	1696805969	1833	1833	1833	1833	0
81	20240119	184700	1696805969	1833	1833	1833	1833	0
82	20240119	184600	1696805969	1833	1833	1833	1833	0
83	20240119	184500	1696805969	1833	1833	1833	1833	0
84	20240119	184400	1696805969	1833	1833	1833	1833	0
85	20240119	184300	1696805969	1833	1833	1833	1833	0
86	20240119	184200	1696805969	1833	1833	1833	1833	0
87	20240119	184100	1696805969	1833	1833	1833	1833	0
88	20240119	184000	1696805969	1833	1833	1833	1833	0
89	20240119	183900	1696805969	1833	1833	1833	1833	0
90	20240119	183800	1696805969	1833	1833	1833	1833	0
91	20240119	183700	1696805969	1833	1833	1833	1833	0
92	20240119	183600	1696805969	1833	1833	1833	1833	9437
93	20240119	183500	1696805969	1833	1833	1833	1833	0
94	20240119	183400	1696805969	1833	1833	1833	1833	0
95	20240119	183300	1696805969	1833	1833	1833	1833	0
96	20240119	183200	1696805969	1833	1833	1833	1833	0
97	20240119	183100	1696805969	1833	1833	1833	1833	0
98	20240119	183000	1696805969	1833	1833	1833	1833	0
99	20240119	182900	1696805969	1833	1833	1833	1833	0
100	20240119	182800	1696805969	1833	1833	1833	1833	0
101	20240119	182700	1696805969	1833	1833	1833	1833	0
102	20240119	182600	1696805969	1833	1833	1833	1833	0
103	20240119	182500	1696805969	1833	1833	1833	1833	0
104	20240119	182400	1696805969	1833	1833	1833	1833	0
105	20240119	182300	1696805969	1833	1833	1833	1833	0
106	20240119	182200	1696805969	1833	1833	1833	1833	0
107	20240119	182100	1696805969	1833	1833	1833	1833	0
108	20240119	182000	1696805969	1833	1833	1833	1833	0
109	20240119	181900	1696805969	1833	1833	1833	1833	0
110	20240119	181800	1696805969	1833	1833	1833	1833	0
111	20240119	181700	1696805969	1833	1833	1833	1833	0
112	20240119	181600	1696805969	1833	1833	1833	1833	0
113	20240119	181500	1696805969	1833	1833	1833	1833	0
114	20240119	181400	1696805969	1833	1833	1833	1833	0
115	20240119	181300	1696805969	1833	1833	1833	1833	0
116	20240119	181200	1696805969	1833	1833	1833	1833	0
117	20240119	181100	1696805969	1833	1833	1833	1833	0
118	20240119	181000	1696805969	1833	1833	1833	1833	0
119	20240119	180900	1696805969	1833	1833	1833	1833	0
120	20240119	180800	1696805969	1833	1833	1833	1833	0
121	20240119	180700	1696805969	1833	1833	1833	1833	0
122	20240119	180600	1696805969	1833	1833	1833	1833	9437
123	20240119	180500	1696805969	1833	1833	1833	1833	0
124	20240119	180400	1696805969	1833	1833	1833	1833	0
125	20240119	180300	1696805969	1833	1833	1833	1833	0
126	20240119	180200	1696805969	1833	1833	1833	1833	0
127	20240119	180100	1696805969	1833	1833	1833	1833	0
128	20240119	180000	1696805969	1833	1833	1833	1833	0
129	20240119	175900	1696805969	1833	1833	1833	1833	0
130	20240119	175800	1696805969	1833	1833	1833	1833	0
131	20240119	175700	1696805969	1833	1833	1833	1833	0
132	20240119	175600	1696805969	1833	1833	1833	1833	0
133	20240119	175500	1696805969	1833	1833	1833	1833	0
134	20240119	175400	1696805969	1833	1833	1833	1833	0
135	20240119	175300	1696805969	1833	1833	1833	1833	0
136	20240119	175200	1696805969	1833	1833	1833	1833	0
137	20240119	175100	1696805969	1833	1833	1833	1833	0
138	20240119	175000	1696805969	1833	1833	1833	1833	0
139	20240119	174900	1696805969	1833	1833	1833	1833	0
140	20240119	174800	1696805969	1833	1833	1833	1833	0
141	20240119	174700	1696805969	1833	1833	1833	1833	0
142	20240119	174600	1696805969	1833	1833	1833	1833	0
143	20240119	174500	1696805969	1833	1833	1833	1833	0
144	20240119	174400	1696805969	1833	1833	1833	1833	0
145	20240119	174300	1696805969	1833	1833	1833	1833	0
146	20240119	174200	1696805969	1833	1833	1833	1833	0
147	20240119	174100	1696805969	1833	1833	1833	1833	0
148	20240119	174000	1696805969	1833	1833	1833	1833	0
149	20240119	173900	1696805969	1833	1833	1833	1833	0
150	20240119	173800	1696805969	1833	1833	1833	1833	0
151	20240119	173700	1696805969	1833	1833	1833	1833	0
152	20240119	173600	1696805969	1833	1833	1833	1833	9437
153	20240119	173500	1696805969	1833	1833	1833	1833	0
154	20240119	173400	1696805969	1833	1833	1833	1833	0
155	20240119	173300	1696805969	1833	1833	1833	1833	0
156	20240119	173200	1696805969	1833	1833	1833	1833	0
157	20240119	173100	1696805969	1833	1833	1833	1833	0
158	20240119	173000	1696805969	1833	1833	1833	1833	0
159	20240119	172900	1696805969	1833	1833	1833	1833	0
160	20240119	172800	1696805969	1833	1833	1833	1833	0
161	20240119	172700	1696805969	1833	1833	1833	1833	0
162	20240119	172600	1696805969	1833	1833	1833	1833	0
163	20240119	172500	1696805969	1833	1833	1833	1833	0
164	20240119	172400	1696805969	1833	1833	1833	1833	0
165	20240119	172300	1696805969	1833	1833	1833	1833	0
166	20240119	172200	1696805969	1833	1833	1833	1833	0
167	20240119	172100	1696805969	1833	1833	1833	1833	0
168	20240119	172000	1696805969	1833	1833	1833	1833	0
169	20240119	171900	1696805969	1833	1833	1833	1833	0
170	20240119	171800	1696805969	1833	1833	1833	1833	0
171	20240119	171700	1696805969	1833	1833	1833	1833	0
172	20240119	171600	1696805969	1833	1833	1833	1833	0
173	20240119	171500	1696805969	1833	1833	1833	1833	0
174	20240119	171400	1696805969	1833	1833	1833	1833	0
175	20240119	171300	1696805969	1833	1833	1833	1833	0
176	20240119	171200	1696805969	1833	1833	1833	1833	0
177	20240119	171100	1696805969	1833	1833	1833	1833	0
178	20240119	171000	1696805969	1833	1833	1833	1833	0
179	20240119	170900	1696805969	1833	1833	1833	1833	0
180	20240119	170800	1696805969	1833	1833	1833	1833	0
181	20240119	170700	1696805969	1833	1833	1833	1833	0
182	20240119	170600	1696805969	1833	1833	1833	1833	9437
183	20240119	170500	1696805969	1833	1833	1833	1833	0
184	20240119	170400	1696805969	1833	1833	1833	1833	0
185	20240119	170300	1696805969	1833	1833	1833	1833	0
186	20240119	170200	1696805969	1833	1833	1833	1833	0
187	20240119	170100	1696805969	1833	1833	1833	1833	0
188	20240119	170000	1696805969	1833	1833	1833	1833	0
189	20240119	165900	1696805969	1833	1833	1833	1833	0
190	20240119	165800	1696805969	1833	1833	1833	1833	0
191	20240119	165700	1696805969	1833	1833	1833	1833	0
192	20240119	165600	1696805969	1833	1833	1833	1833	0
193	20240119	165500	1696805969	1833	1833	1833	1833	0
194	20240119	165400	1696805969	1833	1833	1833	1833	0
195	20240119	165300	1696805969	1833	1833	1833	1833	0
196	20240119	165200	1696805969	1833	1833	1833	1833	0
197	20240119	165100	1696805969	1833	1833	1833	1833	0
198	20240119	165000	1696805969	1833	1833	1833	1833	0
199	20240119	164900	1696805969	1833	1833	1833	1833	0
200	20240119	164800	1696805969	1833	1833	1833	1833	0
201	20240119	164700	1696805969	1833	1833	1833	1833	0
202	20240119	164600	1696805969	1833	1833	1833	1833	0
203	20240119	164500	1696805969	1833	1833	1833	1833	0
204	20240119	164400	1696805969	1833	1833	1833	1833	0
205	20240119	164300	1696805969	1833	1833	1833	1833	0
206	20240119	164200	1696805969	1833	1833	1833	1833	0
207	20240119	164100	1696805969	1833	1833	1833	1833	0
208	20240119	164000	1696805969	1833	1833	1833	1833	0
209	20240119	163900	1696805969	1833	1833	1833	1833	0
210	20240119	163800	1696805969	1833	1833	1833	1833	0
211	20240119	163700	1696805969	1833	1833	1833	1833	0
212	20240119	163600	1696805969	1833	1833	1833	1833	9437
213	20240119	163500	1696805969	1833	1833	1833	1833	0
214	20240119	163400	1696805969	1833	1833	1833	1833	0
215	20240119	163300	1696805969	1833	1833	1833	1833	0
216	20240119	163200	1696805969	1833	1833	1833	1833	0
217	20240119	163100	1696805969	1833	1833	1833	1833	0
218	20240119	163000	1696805969	1833	1833	1833	1833	0
219	20240119	162900	1696805969	1833	1833	1833	1833	0
220	20240119	162800	1696805969	1833	1833	1833	1833	0
221	20240119	162700	1696805969	1833	1833	1833	1833	0
222	20240119	162600	1696805969	1833	1833	1833	1833	0
223	20240119	162500	1696805969	1833	1833	1833	1833	0
224	20240119	162400	1696805969	1833	1833	1833	1833	0
225	20240119	162300	1696805969	1833	1833	1833	1833	0
226	20240119	162200	1696805969	1833	1833	1833	1833	0
227	20240119	162100	1696805969	1833	1833	1833	1833	0
228	20240119	162000	1696805969	1833	1833	1833	1833	0
229	20240119	161900	1696805969	1833	1833	1833	1833	0
230	20240119	161800	1696805969	1833	1833	1833	1833	0
231	20240119	161700	1696805969	1833	1833	1833	1833	0
232	20240119	161600	1696805969	1833	1833	1833	1833	0
233	20240119	161500	1696805969	1833	1833	1833	1833	0
234	20240119	161400	1696805969	1833	1833	1833	1833	0
235	20240119	161300	1696805969	1833	1833	1833	1833	0
236	20240119	161200	1696805969	1833	1833	1833	1833	0
237	20240119	161100	1696805969	1833	1833	1833	1833	0
238	20240119	161000	1696805969	1833	1833	1833	1833	0
239	20240119	160900	1696805969	1833	1833	1833	1833	0
240	20240119	160800	1696805969	1833	1833	1833	1833	0
241	20240119	160700	1696805969	1833	1833	1833	1833	0
242	20240119	160600	1696805969	1833	1833	1833	1833	9437
243	20240119	160500	1696805969	1833	1833	1833	1833	0
244	20240119	160400	1696805969	1833	1833	1833	1833	0
245	20240119	160300	1696805969	1833	1833	1833	1833	0
246	20240119	160200	1696805969	1833	1833	1833	1833	0
247	20240119	160100	1696805969	1833	1833	1833	1833	0
248	20240119	160000	1696805969	1833	1833	1833	1833	0
249	20240119	155900	1696805969	1833	1833	1833	1833	0
250	20240119	155800	1696805969	1833	1833	1833	1833	0
251	20240119	155700	1696805969	1833	1833	1833	1833	0
252	20240119	155600	1696805969	1833	1833	1833	1833	0
253	20240119	155500	1696805969	1833	1833	1833	1833	0
254	20240119	155400	1696805969	1833	1833	1833	1833	0
255	20240119	155300	1696805969	1833	1833	1833	1833	0
256	20240119	155200	1696805969	1833	1833	1833	1833	0
257	20240119	155100	1696805969	1833	1833	1833	1833	0
258	20240119	155000	1696805969	1833	1833	1833	1833	0
259	20240119	154900	1696805969	1833	1833	1833	1833	0
260	20240119	154800	1696805969	1833	1833	1833	1833	0
261	20240119	154700	1696805969	1833	1833	1833	1833	0
262	20240119	154600	1696805969	1833	1833	1833	1833	0
263	20240119	154500	1696805969	1833	1833	1833	1833	0
264	20240119	154400	1696805969	1833	1833	1833	1833	0
265	20240119	154300	1696805969	1833	1833	1833	1833	0
266	20240119	154200	1696805969	1833	1833	1833	1833	0
267	20240119	154100	1696805969	1833	1833	1833	1833	0
268	20240119	154000	1696805969	1833	1833	1833	1833	0
269	20240119	153900	1696805969	1833	1833	1833	1833	0
270	20240119	153800	1696805969	1833	1833	1833	1833	0
271	20240119	153700	1696805969	1833	1833	1833	1833	0
272	20240119	153600	1696805969	1833	1833	1833	1833	9437
273	20240119	153500	1696805969	1833	1833	1833	1833	0
274	20240119	153400	1696805969	1833	1833	1833	1833	0
275	20240119	153300	1696805969	1833	1833	1833	1833	0
276	20240119	153200	1696805969	1833	1833	1833	1833	0
277	20240119	153100	1696805969	1833	1833	1833	1833	0
278	20240119	153000	1696805969	1833	1833	1833	1833	9437
279	20240119	152900	1679507948	1833	1833	1833	1833	0
280	20240119	152800	1679507948	1833	1833	1833	1833	0
281	20240119	152700	1679507948	1833	1833	1833	1833	0
282	20240119	152600	1679507948	1833	1833	1833	1833	0
283	20240119	152500	1679507948	1833	1833	1833	1833	0
284	20240119	152400	1679507948	1833	1833	1833	1833	0
285	20240119	152300	1679507948	1833	1833	1833	1833	0
286	20240119	152200	1679507948	1833	1833	1833	1833	0
287	20240119	152100	1679507948	1833	1833	1833	1833	0
288	20240119	152000	1679507948	1833	1833	1833	1833	0
289	20240119	151900	1679507948	1833	1828	1833	1828	2749
290	20240119	151800	1674479181	1828	1833	1834	1828	2645
291	20240119	151700	1669633009	1833	1830	1833	1830	10070
292	20240119	151600	1651196579	1830	1828	1830	1828	3613
293	20240119	151500	1644585674	1830	1830	1830	1830	507
294	20240119	151400	1643657864	1831	1827	1831	1827	289
295	20240119	151300	1643129737	1831	1831	1831	1831	1
296	20240119	151200	1643127906	1831	1826	1831	1825	3007
297	20240119	151100	1637634784	1829	1825	1829	1825	1035
298	20240119	151000	1635745905	1826	1826	1826	1825	1332
299	20240119	150900	1633314005	1825	1828	1830	1825	439
300	20240119	150800	1632511866	1828	1825	1828	1825	374
301	20240119	150700	1631828344	1828	1830	1830	1828	20
302	20240119	150600	1631791758	1807	1833	1834	1807	19996
303	20240119	150500	1595519127	1833	1833	1834	1833	231
304	20240119	150400	1595095553	1831	1831	1833	1830	912
305	20240119	150300	1593426259	1831	1831	1831	1831	175
306	20240119	150200	1593105834	1831	1832	1832	1831	1817
307	20240119	150100	1589777795	1832	1832	1832	1832	1100
308	20240119	150000	1587762595	1833	1831	1833	1831	186
309	20240119	145900	1587422015	1831	1831	1831	1830	3010
310	20240119	145800	1581911705	1830	1831	1831	1830	3913
311	20240119	145700	1574750912	1831	1828	1831	1828	4302
312	20240119	145600	1566880730	1828	1826	1828	1826	5276
313	20240119	145500	1557240749	1824	1826	1826	1824	700
314	20240119	145400	1555963549	1827	1827	1827	1827	0
315	20240119	145300	1555963549	1827	1827	1827	1827	0
316	20240119	145200	1555963549	1827	1824	1827	1824	735
317	20240119	145100	1554620707	1827	1826	1827	1826	2348
318	20240119	145000	1550332134	1826	1820	1826	1820	21105
319	20240119	144900	1511852460	1820	1819	1820	1819	2256
320	20240119	144800	1507746766	1819	1818	1819	1815	618
321	20240119	144700	1506625070	1813	1821	1821	1813	1405
322	20240119	144600	1504076711	1821	1821	1821	1821	211
323	20240119	144500	1503692480	1821	1821	1821	1821	1747
324	20240119	144400	1500511193	1822	1820	1822	1820	221
325	20240119	144300	1500108551	1822	1823	1823	1822	350
326	20240119	144200	1499470505	1824	1824	1824	1824	0
327	20240119	144100	1499470505	1824	1818	1824	1812	6000
328	20240119	144000	1488583666	1819	1824	1824	1819	1531
329	20240119	143900	1485798772	1819	1818	1819	1818	3666
330	20240119	143800	1479131459	1818	1818	1818	1818	2559
331	20240119	143700	1474479197	1818	1818	1818	1818	120
332	20240119	143600	1474261037	1818	1818	1818	1818	11
333	20240119	143500	1474241039	1818	1813	1818	1813	2100
334	20240119	143400	1470431178	1813	1813	1813	1813	130
335	20240119	143300	1470195488	1813	1813	1813	1813	619
336	20240119	143200	1469073241	1813	1813	1813	1813	1768
337	20240119	143100	1465867857	1814	1814	1814	1814	213
338	20240119	143000	1465481475	1814	1814	1814	1814	0
339	20240119	142900	1465481475	1814	1815	1815	1814	97
340	20240119	142800	1465305515	1813	1814	1815	1812	1387
341	20240119	142700	1462791420	1816	1814	1816	1814	3
342	20240119	142600	1462785974	1818	1818	1818	1818	4852
343	20240119	142500	1453965038	1818	1812	1819	1812	311
344	20240119	142400	1453400601	1812	1815	1815	1812	661
345	20240119	142300	1452201754	1815	1816	1816	1815	1092
346	20240119	142200	1450219220	1815	1815	1815	1815	0
347	20240119	142100	1450219220	1815	1815	1815	1815	0
348	20240119	142000	1450219220	1815	1815	1815	1815	1946
349	20240119	141900	1446687230	1815	1821	1821	1815	5663
350	20240119	141800	1436381536	1826	1820	1826	1820	4502
351	20240119	141700	1428187884	1826	1820	1826	1820	514
352	20240119	141600	1427252320	1821	1822	1822	1821	3008
353	20240119	141500	1421771751	1826	1826	1826	1826	100
354	20240119	141400	1421589151	1820	1818	1826	1818	7119
355	20240119	141300	1408622712	1818	1812	1818	1812	2768
356	20240119	141200	1403603082	1811	1811	1811	1811	115
357	20240119	141100	1403394817	1811	1810	1811	1810	1514
358	20240119	141000	1400652965	1810	1810	1811	1810	3842
359	20240119	140900	1393698845	1810	1811	1812	1810	1681
360	20240119	140800	1390654198	1811	1812	1812	1810	5707
361	20240119	140700	1380317168	1812	1814	1814	1812	3245
362	20240119	140600	1374432840	1817	1814	1817	1814	7433
363	20240119	140500	1360927343	1815	1818	1818	1815	10553
364	20240119	140400	1341771662	1818	1818	1818	1817	100
365	20240119	140300	1341589948	1818	1817	1818	1817	15
366	20240119	140200	1341562688	1816	1816	1816	1816	303
367	20240119	140100	1341012440	1817	1816	1817	1816	144
368	20240119	140000	1340750796	1815	1815	1815	1815	241
369	20240119	135900	1340313381	1815	1815	1815	1815	842
370	20240119	135800	1338785151	1815	1815	1817	1814	12018
371	20240119	135700	1316963678	1815	1818	1818	1815	14383
372	20240119	135600	1290841297	1818	1818	1818	1818	45
373	20240119	135500	1290759487	1818	1819	1819	1818	3207
374	20240119	135400	1284928530	1820	1819	1820	1819	2791
375	20240119	135300	1279851700	1820	1820	1820	1820	0
376	20240119	135200	1279851700	1820	1822	1822	1820	4458
377	20240119	135100	1271731871	1823	1823	1823	1823	0
378	20240119	135000	1271731871	1823	1823	1823	1823	581
379	20240119	134900	1270672708	1823	1823	1823	1823	0
380	20240119	134800	1270672708	1823	1823	1823	1823	1414
381	20240119	134700	1268094986	1826	1824	1826	1823	432
382	20240119	134600	1267306814	1826	1826	1826	1826	100
383	20240119	134500	1267124214	1826	1826	1826	1826	0
384	20240119	134400	1267124214	1826	1826	1826	1826	4509
385	20240119	134300	1258890780	1825	1825	1825	1825	2052
386	20240119	134200	1255145880	1824	1825	1825	1824	65
387	20240119	134100	1255027270	1822	1822	1822	1822	0
388	20240119	134000	1255027270	1822	1822	1822	1822	0
389	20240119	133900	1255027270	1822	1823	1825	1822	393
390	20240119	133800	1254310685	1822	1825	1825	1822	5518
391	20240119	133700	1244256716	1825	1829	1829	1825	541
392	20240119	133600	1243268749	1829	1829	1829	1829	0
393	20240119	133500	1243268749	1829	1829	1829	1829	1
394	20240119	133400	1243266920	1829	1829	1829	1829	1083
395	20240119	133300	1241286113	1829	1829	1829	1829	1
396	20240119	133200	1241284284	1829	1826	1829	1826	1800
397	20240119	133100	1237992300	1826	1826	1826	1826	56
398	20240119	133000	1237890044	1825	1825	1825	1825	248
399	20240119	132900	1237437444	1826	1826	1826	1825	5
400	20240119	132800	1237428315	1829	1826	1829	1826	1669
401	20240119	132700	1234376470	1828	1828	1828	1828	1000
402	20240119	132600	1232548470	1828	1828	1828	1828	400
403	20240119	132500	1231817270	1829	1829	1829	1829	1
404	20240119	132400	1231815441	1829	1822	1829	1820	5772
405	20240119	132300	1221282267	1821	1821	1821	1821	40
406	20240119	132200	1221209427	1821	1819	1821	1819	12680
407	20240119	132100	1198132672	1819	1819	1819	1819	712
408	20240119	132000	1196837544	1819	1819	1820	1819	5512
409	20240119	131900	1186808051	1819	1820	1820	1819	66
410	20240119	131800	1186687932	1820	1820	1820	1820	587
411	20240119	131700	1185619592	1820	1820	1820	1820	2000
412	20240119	131600	1181979592	1817	1819	1819	1817	3116
413	20240119	131500	1176315743	1819	1820	1820	1819	1138
414	20240119	131400	1174245711	1820	1819	1820	1819	474
415	20240119	131300	1173383404	1819	1818	1819	1818	1249
416	20240119	131200	1171111722	1819	1821	1821	1819	4746
417	20240119	131100	1162474757	1821	1820	1821	1820	3543
418	20240119	131000	1156025897	1820	1821	1821	1820	1228
419	20240119	130900	1153790897	1821	1821	1821	1821	1076
420	20240119	130800	1151831501	1821	1821	1821	1821	100
421	20240119	130700	1151649401	1821	1821	1821	1821	385
422	20240119	130600	1150948316	1821	1821	1821	1821	200
423	20240119	130500	1150584116	1820	1820	1820	1820	0
424	20240119	130400	1150584116	1820	1820	1820	1820	1000
425	20240119	130300	1148764116	1820	1821	1821	1820	2700
426	20240119	130200	1143850106	1820	1820	1820	1820	0
427	20240119	130100	1143850106	1820	1821	1821	1820	1436
428	20240119	130000	1141236125	1821	1821	1821	1821	1000
429	20240119	125900	1139415125	1821	1823	1823	1821	1985
430	20240119	125800	1135799606	1823	1823	1823	1823	720
431	20240119	125700	1134487046	1823	1824	1824	1823	1078
432	20240119	125600	1132521753	1824	1825	1825	1824	1999
433	20240119	125500	1128875569	1829	1829	1829	1829	234
434	20240119	125400	1128447583	1830	1830	1830	1830	0
435	20240119	125300	1128447583	1830	1830	1830	1830	11
436	20240119	125200	1128427453	1830	1830	1830	1830	210
437	20240119	125100	1128043153	1830	1830	1830	1830	22
438	20240119	125000	1128002893	1830	1830	1830	1830	0
439	20240119	124900	1128002893	1830	1830	1830	1830	1
440	20240119	124800	1128001063	1830	1830	1830	1830	200
441	20240119	124700	1127635063	1831	1824	1840	1824	5319
442	20240119	124600	1117893461	1824	1825	1825	1824	655
443	20240119	124500	1116698736	1824	1824	1824	1824	0
444	20240119	124400	1116698736	1824	1824	1824	1824	0
445	20240119	124300	1116698736	1824	1824	1824	1824	984
446	20240119	124200	1114903920	1824	1823	1824	1823	73
447	20240119	124100	1114770831	1823	1824	1824	1823	3005
448	20240119	124000	1109290791	1824	1826	1826	1824	588
449	20240119	123900	1108217501	1826	1830	1831	1826	3488
450	20240119	123800	1101843706	1829	1833	1833	1829	1870
451	20240119	123700	1098417094	1833	1833	1833	1833	4
452	20240119	123600	1098409762	1830	1831	1831	1830	13199
453	20240119	123500	1074255578	1831	1834	1834	1831	2116
454	20240119	123400	1070380305	1834	1834	1834	1834	0
455	20240119	123300	1070380305	1834	1834	1834	1834	332
456	20240119	123200	1069771417	1834	1834	1834	1834	1
457	20240119	123100	1069769583	1834	1834	1834	1834	524
458	20240119	123000	1068808567	1834	1831	1834	1831	2495
459	20240119	122900	1064239682	1831	1835	1835	1831	1618
460	20240119	122800	1061277092	1831	1832	1832	1831	2153
461	20240119	122700	1057333668	1832	1832	1832	1832	10
462	20240119	122600	1057315348	1832	1832	1832	1832	547
463	20240119	122500	1056313244	1832	1832	1832	1832	100
464	20240119	122400	1056130044	1832	1832	1832	1832	1715
465	20240119	122300	1052988164	1833	1835	1835	1833	135
466	20240119	122200	1052740489	1835	1835	1835	1835	0
467	20240119	122100	1052740489	1835	1831	1835	1831	8
468	20240119	122000	1052725821	1831	1831	1831	1831	100
469	20240119	121900	1052542721	1831	1832	1832	1831	6537
470	20240119	121800	1040573161	1833	1834	1834	1833	3895
471	20240119	121700	1033432427	1833	1833	1833	1833	1105
472	20240119	121600	1031406962	1833	1835	1835	1833	1000
473	20240119	121500	1029573622	1834	1834	1834	1834	738
474	20240119	121400	1028220130	1834	1834	1834	1834	0
475	20240119	121300	1028220130	1834	1835	1835	1834	295
476	20240119	121200	1027678990	1839	1839	1839	1839	0
477	20240119	121100	1027678990	1839	1839	1839	1839	0
478	20240119	121000	1027678990	1839	1839	1839	1839	1
479	20240119	120900	1027677151	1839	1834	1839	1834	41
480	20240119	120800	1027601952	1834	1834	1834	1834	50
481	20240119	120700	1027510252	1834	1834	1834	1834	200
482	20240119	120600	1027143452	1839	1839	1839	1839	42
483	20240119	120500	1027066214	1840	1840	1840	1840	1
484	20240119	120400	1027064374	1834	1835	1835	1834	705
485	20240119	120300	1025771204	1835	1835	1835	1835	10
486	20240119	120200	1025752854	1834	1834	1834	1834	590
487	20240119	120100	1024670794	1834	1834	1834	1834	470
488	20240119	120000	1023808814	1834	1834	1834	1834	100
489	20240119	115900	1023625414	1840	1834	1840	1834	11
490	20240119	115800	1023605234	1834	1834	1834	1834	0
491	20240119	115700	1023605234	1834	1835	1835	1834	161
492	20240119	115600	1023309800	1840	1836	1840	1835	3
493	20240119	115500	1023304289	1836	1841	1841	1833	10101
494	20240119	115400	1004709085	1841	1838	1841	1834	8877
495	20240119	115300	988415122	1842	1842	1842	1842	0
496	20240119	115200	988415122	1842	1842	1842	1842	19
497	20240119	115100	988380124	1840	1843	1843	1839	752
498	20240119	115000	986997146	1843	1843	1843	1843	30
499	20240119	114900	986941856	1843	1843	1843	1843	60
500	20240119	114800	986831276	1840	1840	1840	1840	416
501	20240119	114700	986065836	1840	1844	1844	1840	121
502	20240119	114600	985842736	1844	1844	1844	1844	1000
503	20240119	114500	983998736	1845	1845	1845	1845	5
504	20240119	114400	983989511	1845	1845	1845	1845	6153
505	20240119	114300	972637226	1845	1845	1845	1845	0
506	20240119	114200	972637226	1845	1840	1845	1840	4868
507	20240119	114100	963673861	1840	1840	1840	1840	469
508	20240119	114000	962810901	1840	1840	1840	1840	8
509	20240119	113900	962796181	1840	1841	1841	1840	30
510	20240119	113800	962740980	1840	1840	1840	1840	57
511	20240119	113700	962636100	1840	1840	1840	1840	9
512	20240119	113600	962619540	1840	1839	1840	1839	468
513	20240119	113500	961758887	1839	1842	1842	1839	147
514	20240119	113400	961488479	1842	1841	1842	1840	1563
515	20240119	113300	958611435	1842	1844	1844	1842	2189
516	20240119	113200	954577067	1845	1845	1845	1845	44
517	20240119	113100	954495887	1845	1844	1845	1844	100
518	20240119	113000	954311447	1845	1849	1849	1845	404
519	20240119	112900	953566055	1849	1850	1850	1849	59
520	20240119	112800	953456906	1850	1844	1850	1844	48
521	20240119	112700	953368226	1844	1849	1849	1844	1369
522	20240119	112600	950838790	1849	1849	1849	1849	0
523	20240119	112500	950838790	1849	1849	1849	1849	32
524	20240119	112400	950779622	1841	1841	1841	1841	0
525	20240119	112300	950779622	1841	1847	1847	1840	2101
526	20240119	112200	946905026	1850	1843	1850	1843	2006
527	20240119	112100	943204745	1843	1842	1843	1842	1059
528	20240119	112000	941253467	1842	1841	1842	1841	1602
529	20240119	111900	938302585	1840	1840	1840	1840	100
530	20240119	111800	938118585	1840	1840	1840	1840	10
531	20240119	111700	938100185	1840	1839	1840	1839	781
532	20240119	111600	936663819	1840	1838	1840	1838	2579
533	20240119	111500	931921575	1840	1840	1840	1838	3227
534	20240119	111400	925985063	1837	1837	1837	1837	451
535	20240119	111300	925156576	1837	1837	1837	1837	1
536	20240119	111200	925154739	1837	1836	1837	1836	1414
537	20240119	111100	922557971	1836	1836	1836	1836	182
538	20240119	111000	922223819	1836	1837	1837	1836	2405
539	20240119	110900	917806834	1837	1837	1837	1837	150
540	20240119	110800	917531284	1836	1840	1840	1836	7210
541	20240119	110700	904288159	1842	1842	1842	1842	1
542	20240119	110600	904286317	1838	1838	1838	1838	0
543	20240119	110500	904286317	1838	1839	1839	1838	100
544	20240119	110400	904102466	1840	1842	1842	1840	510
545	20240119	110300	903164046	1842	1842	1842	1840	157
546	20240119	110200	902874868	1843	1843	1843	1843	0
547	20240119	110100	902874868	1843	1843	1843	1843	0
548	20240119	110000	902874868	1843	1843	1843	1843	1
549	20240119	105900	902873025	1843	1843	1843	1843	11
550	20240119	105800	902852752	1836	1841	1841	1836	10051
551	20240119	105700	884367585	1843	1843	1843	1843	0
552	20240119	105600	884367585	1843	1840	1843	1840	52
553	20240119	105500	884271752	1840	1839	1840	1839	275
554	20240119	105400	883765852	1839	1839	1839	1839	767
555	20240119	105300	882355339	1838	1838	1838	1838	36
556	20240119	105200	882289171	1845	1840	1845	1840	9747
557	20240119	105100	864312380	1840	1841	1841	1840	2331
558	20240119	105000	860023339	1841	1842	1842	1840	6626
559	20240119	104900	847827711	1843	1847	1847	1843	13971
560	20240119	104800	822048793	1847	1848	1848	1847	50
561	20240119	104700	821956442	1848	1850	1850	1848	3332
562	20240119	104600	815797632	1851	1850	1851	1850	2563
563	20240119	104500	811055538	1850	1852	1852	1850	2622
564	20240119	104400	806204215	1852	1851	1852	1851	221
565	20240119	104300	805794924	1852	1852	1852	1852	5
566	20240119	104200	805785664	1852	1852	1852	1852	620
567	20240119	104100	804637424	1860	1860	1860	1860	0
568	20240119	104000	804637424	1860	1860	1860	1860	6
569	20240119	103900	804626264	1850	1850	1850	1850	249
570	20240119	103800	804165614	1850	1860	1860	1850	13055
571	20240119	103700	780009016	1851	1851	1851	1851	6
572	20240119	103600	779997910	1851	1853	1853	1851	1595
573	20240119	103500	777044956	1852	1852	1852	1852	60
574	20240119	103400	776933836	1852	1860	1860	1852	10566
575	20240119	103300	757319247	1860	1860	1861	1860	12061
576	20240119	103200	734885786	1860	1861	1861	1860	6721
577	20240119	103100	722381128	1863	1861	1863	1861	609
578	20240119	103000	721246779	1861	1861	1864	1861	104
579	20240119	102900	721053229	1861	1865	1865	1861	428
580	20240119	102800	720256713	1865	1865	1865	1865	13
581	20240119	102700	720232468	1865	1865	1865	1860	329
582	20240119	102600	719620383	1860	1860	1861	1860	700
583	20240119	102500	718318174	1866	1860	1866	1860	1554
584	20240119	102400	715424614	1860	1865	1865	1860	2007
585	20240119	102300	711686594	1860	1862	1865	1860	139
586	20240119	102200	711427985	1861	1862	1862	1861	2406
587	20240119	102100	706948244	1862	1862	1862	1862	1010
588	20240119	102000	705067624	1862	1866	1867	1862	507
589	20240119	101900	704123562	1867	1866	1867	1866	2249
590	20240119	101800	699926460	1861	1866	1866	1861	2279
591	20240119	101700	695678846	1861	1861	1861	1861	350
592	20240119	101600	695027496	1861	1864	1866	1861	4151
593	20240119	101500	687295708	1867	1867	1867	1867	1
594	20240119	101400	687293841	1863	1867	1868	1863	2121
595	20240119	101300	683333343	1866	1864	1866	1864	5827
596	20240119	101200	672467895	1866	1864	1866	1864	21
597	20240119	101100	672428749	1866	1865	1866	1865	1143
598	20240119	101000	670297053	1865	1866	1866	1865	820
599	20240119	100900	668767690	1866	1867	1867	1866	1002
600	20240119	100800	666897956	1867	1866	1867	1866	25
601	20240119	100700	666851305	1866	1868	1868	1866	788
602	20240119	100600	665380831	1869	1869	1869	1866	445
603	20240119	100500	664550389	1864	1865	1865	1864	1243
604	20240119	100400	662232227	1865	1868	1871	1865	10445
605	20240119	100300	642700870	1868	1869	1869	1868	5777
606	20240119	100200	631906905	1869	1869	1869	1868	2637
607	20240119	100100	626978703	1868	1868	1869	1864	2558
608	20240119	100000	622201698	1868	1860	1868	1860	24543
609	20240119	095900	576431381	1861	1860	1861	1860	3069
610	20240119	095800	570720697	1861	1861	1861	1860	494
611	20240119	095700	569801732	1861	1860	1861	1860	466
612	20240119	095600	568934822	1860	1862	1862	1860	174
613	20240119	095500	568611034	1860	1860	1860	1860	852
614	20240119	095400	567026314	1860	1861	1863	1860	481
615	20240119	095300	566131646	1863	1862	1863	1862	201
616	20240119	095200	565757188	1863	1863	1863	1863	300
617	20240119	095100	565198288	1865	1863	1865	1863	2100
618	20240119	095000	561283933	1864	1864	1864	1864	685
619	20240119	094900	560007093	1864	1864	1864	1863	550
620	20240119	094800	558981898	1864	1865	1865	1860	1502
621	20240119	094700	556188119	1865	1865	1865	1859	543
622	20240119	094600	555175526	1865	1861	1865	1860	4208
623	20240119	094500	547344138	1861	1865	1865	1861	1210
624	20240119	094400	545089683	1865	1864	1866	1862	1847
625	20240119	094300	541650420	1867	1864	1867	1864	1128
626	20240119	094200	539546187	1867	1862	1867	1862	132
627	20240119	094100	539299991	1866	1868	1868	1866	4678
628	20240119	094000	530567554	1868	1862	1868	1862	5905
629	20240119	093900	519548898	1864	1860	1864	1860	1231
630	20240119	093800	517255031	1863	1858	1863	1858	2927
631	20240119	093700	511814226	1857	1857	1857	1857	808
632	20240119	093600	510313770	1857	1858	1859	1857	661
633	20240119	093500	509085721	1858	1858	1859	1858	6950
634	20240119	093400	496172321	1858	1858	1860	1857	1081
635	20240119	093300	494162596	1858	1863	1863	1858	3834
636	20240119	093200	487031975	1863	1868	1868	1863	10935
637	20240119	093100	466659385	1868	1869	1869	1868	6047
638	20240119	093000	455363296	1870	1863	1870	1863	12045
639	20240119	092900	432859313	1863	1866	1866	1860	695
640	20240119	092800	431565262	1859	1861	1861	1859	5910
641	20240119	092700	420574388	1868	1870	1871	1865	16799
642	20240119	092600	389179433	1870	1867	1870	1866	11405
643	20240119	092500	367869804	1866	1864	1867	1864	3071
644	20240119	092400	362139496	1865	1861	1865	1860	6682
645	20240119	092300	349687018	1861	1856	1861	1856	2542
646	20240119	092200	344966979	1856	1859	1863	1856	3886
647	20240119	092100	337745348	1863	1864	1864	1863	362
648	20240119	092000	337070740	1864	1865	1866	1856	5608
649	20240119	091900	326627741	1865	1864	1870	1864	42269
650	20240119	091800	247700860	1863	1857	1863	1854	6554
651	20240119	091700	235515304	1857	1863	1863	1856	2888
652	20240119	091600	230145935	1863	1863	1863	1860	2563
653	20240119	091500	225372760	1863	1859	1865	1854	5563
654	20240119	091400	215024487	1857	1847	1859	1847	13835
655	20240119	091300	189376779	1847	1846	1850	1846	4161
656	20240119	091200	181686020	1845	1848	1848	1843	4850
657	20240119	091100	172739317	1848	1843	1850	1843	329
658	20240119	091000	172131653	1843	1843	1843	1841	1975
659	20240119	090900	168492848	1851	1841	1852	1841	5425
660	20240119	090800	158471628	1833	1847	1849	1833	2255
661	20240119	090700	154313666	1847	1836	1847	1830	10844
662	20240119	090600	134365864	1835	1837	1837	1828	2267
663	20240119	090500	130204300	1837	1828	1839	1828	1002
664	20240119	090400	128370821	1828	1838	1848	1827	6644
665	20240119	090300	116195944	1837	1837	1855	1837	7040
666	20240119	090200	103183597	1843	1827	1882	1827	42121
667	20240119	090100	24850952	1827	1824	1827	1824	1787
668	20240119	090000	21589201	1824	1819	1824	1814	11873