KissMeData/096630/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200600	2210023779	1850	1850	1850	1850	9392
3	20240115	200500	2210023779	1850	1850	1850	1850	0
4	20240115	200400	2210023779	1850	1850	1850	1850	0
5	20240115	200300	2210023779	1850	1850	1850	1850	0
6	20240115	200200	2210023779	1850	1850	1850	1850	0
7	20240115	200100	2210023779	1850	1850	1850	1850	0
8	20240115	200000	2210023779	1850	1850	1850	1850	0
9	20240115	195900	2210023779	1850	1850	1850	1850	0
10	20240115	195800	2210023779	1850	1850	1850	1850	0
11	20240115	195700	2210023779	1850	1850	1850	1850	0
12	20240115	195600	2210023779	1850	1850	1850	1850	0
13	20240115	195500	2210023779	1850	1850	1850	1850	0
14	20240115	195400	2210023779	1850	1850	1850	1850	0
15	20240115	195300	2210023779	1850	1850	1850	1850	0
16	20240115	195200	2210023779	1850	1850	1850	1850	0
17	20240115	195100	2210023779	1850	1850	1850	1850	0
18	20240115	195000	2210023779	1850	1850	1850	1850	0
19	20240115	194900	2210023779	1850	1850	1850	1850	0
20	20240115	194800	2210023779	1850	1850	1850	1850	0
21	20240115	194700	2210023779	1850	1850	1850	1850	0
22	20240115	194600	2210023779	1850	1850	1850	1850	0
23	20240115	194500	2210023779	1850	1850	1850	1850	0
24	20240115	194400	2210023779	1850	1850	1850	1850	0
25	20240115	194300	2210023779	1850	1850	1850	1850	0
26	20240115	194200	2210023779	1850	1850	1850	1850	0
27	20240115	194100	2210023779	1850	1850	1850	1850	0
28	20240115	194000	2210023779	1850	1850	1850	1850	0
29	20240115	193900	2210023779	1850	1850	1850	1850	0
30	20240115	193800	2210023779	1850	1850	1850	1850	0
31	20240115	193700	2210023779	1850	1850	1850	1850	0
32	20240115	193600	2210023779	1850	1850	1850	1850	9392
33	20240115	193500	2210023779	1850	1850	1850	1850	0
34	20240115	193400	2210023779	1850	1850	1850	1850	0
35	20240115	193300	2210023779	1850	1850	1850	1850	0
36	20240115	193200	2210023779	1850	1850	1850	1850	0
37	20240115	193100	2210023779	1850	1850	1850	1850	0
38	20240115	193000	2210023779	1850	1850	1850	1850	0
39	20240115	192900	2210023779	1850	1850	1850	1850	0
40	20240115	192800	2210023779	1850	1850	1850	1850	0
41	20240115	192700	2210023779	1850	1850	1850	1850	0
42	20240115	192600	2210023779	1850	1850	1850	1850	0
43	20240115	192500	2210023779	1850	1850	1850	1850	0
44	20240115	192400	2210023779	1850	1850	1850	1850	0
45	20240115	192300	2210023779	1850	1850	1850	1850	0
46	20240115	192200	2210023779	1850	1850	1850	1850	0
47	20240115	192100	2210023779	1850	1850	1850	1850	0
48	20240115	192000	2210023779	1850	1850	1850	1850	0
49	20240115	191900	2210023779	1850	1850	1850	1850	0
50	20240115	191800	2210023779	1850	1850	1850	1850	0
51	20240115	191700	2210023779	1850	1850	1850	1850	0
52	20240115	191600	2210023779	1850	1850	1850	1850	0
53	20240115	191500	2210023779	1850	1850	1850	1850	0
54	20240115	191400	2210023779	1850	1850	1850	1850	0
55	20240115	191300	2210023779	1850	1850	1850	1850	0
56	20240115	191200	2210023779	1850	1850	1850	1850	0
57	20240115	191100	2210023779	1850	1850	1850	1850	0
58	20240115	191000	2210023779	1850	1850	1850	1850	0
59	20240115	190900	2210023779	1850	1850	1850	1850	0
60	20240115	190800	2210023779	1850	1850	1850	1850	0
61	20240115	190700	2210023779	1850	1850	1850	1850	0
62	20240115	190600	2210023779	1850	1850	1850	1850	9392
63	20240115	190500	2210023779	1850	1850	1850	1850	0
64	20240115	190400	2210023779	1850	1850	1850	1850	0
65	20240115	190300	2210023779	1850	1850	1850	1850	0
66	20240115	190200	2210023779	1850	1850	1850	1850	0
67	20240115	190100	2210023779	1850	1850	1850	1850	0
68	20240115	190000	2210023779	1850	1850	1850	1850	0
69	20240115	185900	2210023779	1850	1850	1850	1850	0
70	20240115	185800	2210023779	1850	1850	1850	1850	0
71	20240115	185700	2210023779	1850	1850	1850	1850	0
72	20240115	185600	2210023779	1850	1850	1850	1850	0
73	20240115	185500	2210023779	1850	1850	1850	1850	0
74	20240115	185400	2210023779	1850	1850	1850	1850	0
75	20240115	185300	2210023779	1850	1850	1850	1850	0
76	20240115	185200	2210023779	1850	1850	1850	1850	0
77	20240115	185100	2210023779	1850	1850	1850	1850	0
78	20240115	185000	2210023779	1850	1850	1850	1850	0
79	20240115	184900	2210023779	1850	1850	1850	1850	0
80	20240115	184800	2210023779	1850	1850	1850	1850	0
81	20240115	184700	2210023779	1850	1850	1850	1850	0
82	20240115	184600	2210023779	1850	1850	1850	1850	0
83	20240115	184500	2210023779	1850	1850	1850	1850	0
84	20240115	184400	2210023779	1850	1850	1850	1850	0
85	20240115	184300	2210023779	1850	1850	1850	1850	0
86	20240115	184200	2210023779	1850	1850	1850	1850	0
87	20240115	184100	2210023779	1850	1850	1850	1850	0
88	20240115	184000	2210023779	1850	1850	1850	1850	0
89	20240115	183900	2210023779	1850	1850	1850	1850	0
90	20240115	183800	2210023779	1850	1850	1850	1850	0
91	20240115	183700	2210023779	1850	1850	1850	1850	0
92	20240115	183600	2210023779	1850	1850	1850	1850	9392
93	20240115	183500	2210023779	1850	1850	1850	1850	0
94	20240115	183400	2210023779	1850	1850	1850	1850	0
95	20240115	183300	2210023779	1850	1850	1850	1850	0
96	20240115	183200	2210023779	1850	1850	1850	1850	0
97	20240115	183100	2210023779	1850	1850	1850	1850	0
98	20240115	183000	2210023779	1850	1850	1850	1850	0
99	20240115	182900	2210023779	1850	1850	1850	1850	0
100	20240115	182800	2210023779	1850	1850	1850	1850	0
101	20240115	182700	2210023779	1850	1850	1850	1850	0
102	20240115	182600	2210023779	1850	1850	1850	1850	0
103	20240115	182500	2210023779	1850	1850	1850	1850	0
104	20240115	182400	2210023779	1850	1850	1850	1850	0
105	20240115	182300	2210023779	1850	1850	1850	1850	0
106	20240115	182200	2210023779	1850	1850	1850	1850	0
107	20240115	182100	2210023779	1850	1850	1850	1850	0
108	20240115	182000	2210023779	1850	1850	1850	1850	0
109	20240115	181900	2210023779	1850	1850	1850	1850	0
110	20240115	181800	2210023779	1850	1850	1850	1850	0
111	20240115	181700	2210023779	1850	1850	1850	1850	0
112	20240115	181600	2210023779	1850	1850	1850	1850	0
113	20240115	181500	2210023779	1850	1850	1850	1850	0
114	20240115	181400	2210023779	1850	1850	1850	1850	0
115	20240115	181300	2210023779	1850	1850	1850	1850	0
116	20240115	181200	2210023779	1850	1850	1850	1850	0
117	20240115	181100	2210023779	1850	1850	1850	1850	0
118	20240115	181000	2210023779	1850	1850	1850	1850	0
119	20240115	180900	2210023779	1850	1850	1850	1850	0
120	20240115	180800	2210023779	1850	1850	1850	1850	0
121	20240115	180700	2210023779	1850	1850	1850	1850	0
122	20240115	180600	2210023779	1850	1850	1850	1850	9392
123	20240115	180500	2210023779	1850	1850	1850	1850	0
124	20240115	180400	2210023779	1850	1850	1850	1850	0
125	20240115	180300	2210023779	1850	1850	1850	1850	0
126	20240115	180200	2210023779	1850	1850	1850	1850	0
127	20240115	180100	2210023779	1850	1850	1850	1850	0
128	20240115	180000	2210023779	1850	1850	1850	1850	0
129	20240115	175900	2210023779	1850	1850	1850	1850	0
130	20240115	175800	2210023779	1850	1850	1850	1850	0
131	20240115	175700	2210023779	1850	1850	1850	1850	0
132	20240115	175600	2210023779	1850	1850	1850	1850	0
133	20240115	175500	2210023779	1850	1850	1850	1850	0
134	20240115	175400	2210023779	1850	1850	1850	1850	0
135	20240115	175300	2210023779	1850	1850	1850	1850	0
136	20240115	175200	2210023779	1850	1850	1850	1850	0
137	20240115	175100	2210023779	1850	1850	1850	1850	0
138	20240115	175000	2210023779	1850	1850	1850	1850	0
139	20240115	174900	2210023779	1850	1850	1850	1850	0
140	20240115	174800	2210023779	1850	1850	1850	1850	0
141	20240115	174700	2210023779	1850	1850	1850	1850	0
142	20240115	174600	2210023779	1850	1850	1850	1850	0
143	20240115	174500	2210023779	1850	1850	1850	1850	0
144	20240115	174400	2210023779	1850	1850	1850	1850	0
145	20240115	174300	2210023779	1850	1850	1850	1850	0
146	20240115	174200	2210023779	1850	1850	1850	1850	0
147	20240115	174100	2210023779	1850	1850	1850	1850	0
148	20240115	174000	2210023779	1850	1850	1850	1850	0
149	20240115	173900	2210023779	1850	1850	1850	1850	0
150	20240115	173800	2210023779	1850	1850	1850	1850	0
151	20240115	173700	2210023779	1850	1850	1850	1850	0
152	20240115	173600	2210023779	1850	1850	1850	1850	9392
153	20240115	173500	2210023779	1850	1850	1850	1850	0
154	20240115	173400	2210023779	1850	1850	1850	1850	0
155	20240115	173300	2210023779	1850	1850	1850	1850	0
156	20240115	173200	2210023779	1850	1850	1850	1850	0
157	20240115	173100	2210023779	1850	1850	1850	1850	0
158	20240115	173000	2210023779	1850	1850	1850	1850	0
159	20240115	172900	2210023779	1850	1850	1850	1850	0
160	20240115	172800	2210023779	1850	1850	1850	1850	0
161	20240115	172700	2210023779	1850	1850	1850	1850	0
162	20240115	172600	2210023779	1850	1850	1850	1850	0
163	20240115	172500	2210023779	1850	1850	1850	1850	0
164	20240115	172400	2210023779	1850	1850	1850	1850	0
165	20240115	172300	2210023779	1850	1850	1850	1850	0
166	20240115	172200	2210023779	1850	1850	1850	1850	0
167	20240115	172100	2210023779	1850	1850	1850	1850	0
168	20240115	172000	2210023779	1850	1850	1850	1850	0
169	20240115	171900	2210023779	1850	1850	1850	1850	0
170	20240115	171800	2210023779	1850	1850	1850	1850	0
171	20240115	171700	2210023779	1850	1850	1850	1850	0
172	20240115	171600	2210023779	1850	1850	1850	1850	0
173	20240115	171500	2210023779	1850	1850	1850	1850	0
174	20240115	171400	2210023779	1850	1850	1850	1850	0
175	20240115	171300	2210023779	1850	1850	1850	1850	0
176	20240115	171200	2210023779	1850	1850	1850	1850	0
177	20240115	171100	2210023779	1850	1850	1850	1850	0
178	20240115	171000	2210023779	1850	1850	1850	1850	0
179	20240115	170900	2210023779	1850	1850	1850	1850	0
180	20240115	170800	2210023779	1850	1850	1850	1850	0
181	20240115	170700	2210023779	1850	1850	1850	1850	0
182	20240115	170600	2210023779	1850	1850	1850	1850	9392
183	20240115	170500	2210023779	1850	1850	1850	1850	0
184	20240115	170400	2210023779	1850	1850	1850	1850	0
185	20240115	170300	2210023779	1850	1850	1850	1850	0
186	20240115	170200	2210023779	1850	1850	1850	1850	0
187	20240115	170100	2210023779	1850	1850	1850	1850	0
188	20240115	170000	2210023779	1850	1850	1850	1850	0
189	20240115	165900	2210023779	1850	1850	1850	1850	0
190	20240115	165800	2210023779	1850	1850	1850	1850	0
191	20240115	165700	2210023779	1850	1850	1850	1850	0
192	20240115	165600	2210023779	1850	1850	1850	1850	0
193	20240115	165500	2210023779	1850	1850	1850	1850	0
194	20240115	165400	2210023779	1850	1850	1850	1850	0
195	20240115	165300	2210023779	1850	1850	1850	1850	0
196	20240115	165200	2210023779	1850	1850	1850	1850	0
197	20240115	165100	2210023779	1850	1850	1850	1850	0
198	20240115	165000	2210023779	1850	1850	1850	1850	0
199	20240115	164900	2210023779	1850	1850	1850	1850	0
200	20240115	164800	2210023779	1850	1850	1850	1850	0
201	20240115	164700	2210023779	1850	1850	1850	1850	0
202	20240115	164600	2210023779	1850	1850	1850	1850	0
203	20240115	164500	2210023779	1850	1850	1850	1850	0
204	20240115	164400	2210023779	1850	1850	1850	1850	0
205	20240115	164300	2210023779	1850	1850	1850	1850	0
206	20240115	164200	2210023779	1850	1850	1850	1850	0
207	20240115	164100	2210023779	1850	1850	1850	1850	0
208	20240115	164000	2210023779	1850	1850	1850	1850	0
209	20240115	163900	2210023779	1850	1850	1850	1850	0
210	20240115	163800	2210023779	1850	1850	1850	1850	0
211	20240115	163700	2210023779	1850	1850	1850	1850	0
212	20240115	163600	2210023779	1850	1850	1850	1850	9392
213	20240115	163500	2210023779	1850	1850	1850	1850	0
214	20240115	163400	2210023779	1850	1850	1850	1850	0
215	20240115	163300	2210023779	1850	1850	1850	1850	0
216	20240115	163200	2210023779	1850	1850	1850	1850	0
217	20240115	163100	2210023779	1850	1850	1850	1850	0
218	20240115	163000	2210023779	1850	1850	1850	1850	0
219	20240115	162900	2210023779	1850	1850	1850	1850	0
220	20240115	162800	2210023779	1850	1850	1850	1850	0
221	20240115	162700	2210023779	1850	1850	1850	1850	0
222	20240115	162600	2210023779	1850	1850	1850	1850	0
223	20240115	162500	2210023779	1850	1850	1850	1850	0
224	20240115	162400	2210023779	1850	1850	1850	1850	0
225	20240115	162300	2210023779	1850	1850	1850	1850	0
226	20240115	162200	2210023779	1850	1850	1850	1850	0
227	20240115	162100	2210023779	1850	1850	1850	1850	0
228	20240115	162000	2210023779	1850	1850	1850	1850	0
229	20240115	161900	2210023779	1850	1850	1850	1850	0
230	20240115	161800	2210023779	1850	1850	1850	1850	0
231	20240115	161700	2210023779	1850	1850	1850	1850	0
232	20240115	161600	2210023779	1850	1850	1850	1850	0
233	20240115	161500	2210023779	1850	1850	1850	1850	0
234	20240115	161400	2210023779	1850	1850	1850	1850	0
235	20240115	161300	2210023779	1850	1850	1850	1850	0
236	20240115	161200	2210023779	1850	1850	1850	1850	0
237	20240115	161100	2210023779	1850	1850	1850	1850	0
238	20240115	161000	2210023779	1850	1850	1850	1850	0
239	20240115	160900	2210023779	1850	1850	1850	1850	0
240	20240115	160800	2210023779	1850	1850	1850	1850	0
241	20240115	160700	2210023779	1850	1850	1850	1850	0
242	20240115	160600	2210023779	1850	1850	1850	1850	9392
243	20240115	160500	2210023779	1850	1850	1850	1850	0
244	20240115	160400	2210023779	1850	1850	1850	1850	0
245	20240115	160300	2210023779	1850	1850	1850	1850	0
246	20240115	160200	2210023779	1850	1850	1850	1850	0
247	20240115	160100	2210023779	1850	1850	1850	1850	0
248	20240115	160000	2210023779	1850	1850	1850	1850	0
249	20240115	155900	2210023779	1850	1850	1850	1850	0
250	20240115	155800	2210023779	1850	1850	1850	1850	0
251	20240115	155700	2210023779	1850	1850	1850	1850	0
252	20240115	155600	2210023779	1850	1850	1850	1850	0
253	20240115	155500	2210023779	1850	1850	1850	1850	0
254	20240115	155400	2210023779	1850	1850	1850	1850	0
255	20240115	155300	2210023779	1850	1850	1850	1850	0
256	20240115	155200	2210023779	1850	1850	1850	1850	0
257	20240115	155100	2210023779	1850	1850	1850	1850	0
258	20240115	155000	2210023779	1850	1850	1850	1850	0
259	20240115	154900	2210023779	1850	1850	1850	1850	0
260	20240115	154800	2210023779	1850	1850	1850	1850	0
261	20240115	154700	2210023779	1850	1850	1850	1850	0
262	20240115	154600	2210023779	1850	1850	1850	1850	0
263	20240115	154500	2210023779	1850	1850	1850	1850	0
264	20240115	154400	2210023779	1850	1850	1850	1850	0
265	20240115	154300	2210023779	1850	1850	1850	1850	0
266	20240115	154200	2210023779	1850	1850	1850	1850	0
267	20240115	154100	2210023779	1850	1850	1850	1850	0
268	20240115	154000	2210023779	1850	1850	1850	1850	0
269	20240115	153900	2210023779	1850	1850	1850	1850	0
270	20240115	153800	2210023779	1850	1850	1850	1850	0
271	20240115	153700	2210023779	1850	1850	1850	1850	0
272	20240115	153600	2210023779	1850	1850	1850	1850	9392
273	20240115	153500	2210023779	1850	1850	1850	1850	0
274	20240115	153400	2210023779	1850	1850	1850	1850	0
275	20240115	153300	2210023779	1850	1850	1850	1850	0
276	20240115	153200	2210023779	1850	1850	1850	1850	0
277	20240115	153100	2210023779	1850	1850	1850	1850	0
278	20240115	153000	2210023779	1850	1850	1850	1850	9392
279	20240115	152900	2192648579	1846	1846	1846	1846	0
280	20240115	152800	2192648579	1846	1846	1846	1846	0
281	20240115	152700	2192648579	1846	1846	1846	1846	0
282	20240115	152600	2192648579	1846	1846	1846	1846	0
283	20240115	152500	2192648579	1846	1846	1846	1846	0
284	20240115	152400	2192648579	1846	1846	1846	1846	0
285	20240115	152300	2192648579	1846	1846	1846	1846	0
286	20240115	152200	2192648579	1846	1846	1846	1846	0
287	20240115	152100	2192648579	1846	1846	1846	1846	0
288	20240115	152000	2192648579	1846	1846	1846	1846	0
289	20240115	151900	2192648579	1846	1850	1850	1846	8421
290	20240115	151800	2177084509	1850	1849	1850	1848	2691
291	20240115	151700	2172108851	1847	1847	1849	1847	2287
292	20240115	151600	2167884758	1849	1850	1850	1847	2851
293	20240115	151500	2162610452	1850	1850	1850	1850	11
294	20240115	151400	2162590102	1850	1850	1850	1850	542
295	20240115	151300	2161587402	1850	1850	1850	1850	65
296	20240115	151200	2161467152	1850	1850	1850	1850	710
297	20240115	151100	2160153652	1852	1852	1852	1852	345
298	20240115	151000	2159514712	1852	1852	1852	1852	109
299	20240115	150900	2159312844	1852	1849	1852	1849	7023
300	20240115	150800	2146317723	1850	1848	1850	1848	3173
301	20240115	150700	2140451213	1845	1846	1847	1845	5177
302	20240115	150600	2130894924	1845	1845	1846	1845	1956
303	20240115	150500	2127284448	1845	1845	1845	1845	4900
304	20240115	150400	2118243948	1845	1845	1845	1845	853
305	20240115	150300	2116670163	1845	1845	1845	1845	7
306	20240115	150200	2116657248	1847	1847	1847	1847	9
307	20240115	150100	2116640625	1847	1846	1847	1845	1862
308	20240115	150000	2113204372	1846	1846	1846	1846	319
309	20240115	145900	2112615498	1846	1847	1847	1845	1620
310	20240115	145800	2109626465	1847	1847	1847	1847	788
311	20240115	145700	2108171029	1847	1845	1847	1845	10342
312	20240115	145600	2089087874	1845	1845	1845	1845	501
313	20240115	145500	2088163529	1845	1845	1845	1845	134
314	20240115	145400	2087916299	1845	1845	1845	1845	531
315	20240115	145300	2086936604	1845	1844	1845	1844	2653
316	20240115	145200	2082042471	1844	1845	1845	1842	4021
317	20240115	145100	2074626753	1847	1845	1847	1845	6
318	20240115	145000	2074615678	1844	1844	1844	1844	1067
319	20240115	144900	2072648130	1844	1841	1844	1841	3296
320	20240115	144800	2066579306	1841	1844	1844	1841	1215
321	20240115	144700	2064339491	1844	1844	1844	1844	1
322	20240115	144600	2064337647	1842	1842	1842	1842	790
323	20240115	144500	2062882467	1840	1839	1842	1839	14778
324	20240115	144400	2035691871	1839	1840	1840	1839	3486
325	20240115	144300	2029280190	1844	1843	1844	1843	504
326	20240115	144200	2028350963	1839	1841	1842	1839	2010
327	20240115	144100	2024650180	1838	1842	1842	1838	10047
328	20240115	144000	2006167069	1842	1842	1842	1840	325
329	20240115	143900	2005569019	1840	1840	1840	1839	4100
330	20240115	143800	1998029049	1844	1844	1844	1844	0
331	20240115	143700	1998029049	1844	1844	1844	1844	70
332	20240115	143600	1997899969	1839	1840	1844	1839	3792
333	20240115	143500	1990924496	1840	1843	1843	1840	11675
334	20240115	143400	1969431162	1844	1844	1844	1844	2025
335	20240115	143300	1965697062	1844	1845	1845	1844	2917
336	20240115	143200	1960316670	1845	1845	1847	1845	1778
337	20240115	143100	1957035562	1846	1846	1846	1845	203
338	20240115	143000	1956660905	1846	1847	1847	1846	675
339	20240115	142900	1955414581	1847	1847	1847	1847	105
340	20240115	142800	1955220646	1847	1847	1847	1846	467
341	20240115	142700	1954358100	1848	1848	1848	1848	114
342	20240115	142600	1954147428	1848	1848	1848	1848	1
343	20240115	142500	1954145580	1848	1848	1848	1848	2
344	20240115	142400	1954141884	1849	1848	1849	1845	2740
345	20240115	142300	1949083525	1849	1849	1849	1847	60
346	20240115	142200	1948972641	1848	1845	1848	1845	3448
347	20240115	142100	1942603443	1847	1847	1847	1845	21
348	20240115	142000	1942564676	1847	1847	1847	1847	10
349	20240115	141900	1942546206	1843	1843	1843	1843	336
350	20240115	141800	1941926958	1842	1842	1842	1841	2460
351	20240115	141700	1937396775	1842	1845	1845	1842	1807
352	20240115	141600	1934066499	1847	1847	1847	1847	2
353	20240115	141500	1934062805	1847	1845	1847	1845	77
354	20240115	141400	1933920736	1845	1845	1845	1845	3
355	20240115	141300	1933915201	1843	1843	1843	1843	376
356	20240115	141200	1933222233	1843	1843	1843	1843	1
357	20240115	141100	1933220390	1843	1843	1843	1842	3508
358	20240115	141000	1926757646	1843	1845	1845	1843	4033
359	20240115	140900	1919324572	1845	1845	1845	1845	20
360	20240115	140800	1919287672	1845	1845	1845	1845	195
361	20240115	140700	1918927897	1845	1846	1846	1845	1010
362	20240115	140600	1917064087	1847	1847	1847	1847	49
363	20240115	140500	1916973584	1847	1847	1847	1847	0
364	20240115	140400	1916973584	1847	1847	1847	1847	0
365	20240115	140300	1916973584	1847	1846	1847	1846	2
366	20240115	140200	1916969891	1848	1848	1848	1845	13
367	20240115	140100	1916945870	1845	1845	1845	1845	0
368	20240115	140000	1916945870	1845	1845	1845	1845	646
369	20240115	135900	1915754000	1845	1845	1845	1845	286
370	20240115	135800	1915226330	1845	1845	1845	1845	0
371	20240115	135700	1915226330	1845	1844	1845	1843	4205
372	20240115	135600	1907476139	1844	1845	1845	1844	1236
373	20240115	135500	1905196852	1845	1844	1845	1844	605
374	20240115	135400	1904081231	1845	1844	1845	1844	784
375	20240115	135300	1902635529	1845	1844	1845	1844	21
376	20240115	135200	1902596799	1846	1845	1846	1845	606
377	20240115	135100	1901478456	1845	1845	1845	1845	2038
378	20240115	135000	1897718346	1845	1846	1848	1845	1865
379	20240115	134900	1894275369	1846	1846	1846	1846	419
380	20240115	134800	1893501895	1846	1846	1846	1846	50
381	20240115	134700	1893409595	1845	1847	1847	1845	650
382	20240115	134600	1892209742	1848	1847	1848	1846	1421
383	20240115	134500	1889584351	1847	1848	1848	1847	1670
384	20240115	134400	1886498291	1849	1849	1849	1849	521
385	20240115	134300	1885534962	1849	1849	1849	1849	0
386	20240115	134200	1885534962	1849	1851	1851	1848	133
387	20240115	134100	1885289140	1848	1848	1848	1848	50
388	20240115	134000	1885196740	1846	1846	1846	1846	0
389	20240115	133900	1885196740	1846	1846	1846	1846	11
390	20240115	133800	1885176434	1846	1846	1846	1846	1
391	20240115	133700	1885174588	1851	1845	1851	1844	546
392	20240115	133600	1884167403	1846	1846	1846	1846	240
393	20240115	133500	1883724363	1846	1846	1846	1846	339
394	20240115	133400	1883098569	1847	1851	1851	1847	51
395	20240115	133300	1883004172	1845	1845	1845	1845	96
396	20240115	133200	1882827052	1849	1849	1849	1849	0
397	20240115	133100	1882827052	1849	1850	1850	1849	3571
398	20240115	133000	1876222347	1850	1851	1852	1850	3499
399	20240115	132900	1869748217	1851	1851	1851	1851	224
400	20240115	132800	1869333593	1851	1851	1851	1851	487
401	20240115	132700	1868432156	1850	1850	1850	1850	101
402	20240115	132600	1868245306	1850	1850	1850	1850	400
403	20240115	132500	1867505306	1850	1850	1850	1850	10
404	20240115	132400	1867486806	1851	1851	1851	1851	889
405	20240115	132300	1865841267	1850	1847	1850	1847	5207
406	20240115	132200	1856219301	1843	1843	1843	1843	2079
407	20240115	132100	1852387704	1847	1843	1847	1843	517
408	20240115	132000	1851434869	1843	1843	1843	1843	526
409	20240115	131900	1850465451	1844	1847	1847	1844	2001
410	20240115	131800	1846774882	1844	1847	1847	1844	261
411	20240115	131700	1846293115	1848	1846	1848	1846	3471
412	20240115	131600	1839885597	1845	1846	1846	1843	116
413	20240115	131500	1839671576	1846	1846	1846	1845	645
414	20240115	131400	1838480926	1843	1843	1843	1843	0
415	20240115	131300	1838480926	1843	1844	1846	1843	2360
416	20240115	131200	1834130834	1846	1845	1846	1844	1305
417	20240115	131100	1831724347	1844	1846	1846	1844	910
418	20240115	131000	1830046270	1846	1847	1847	1846	127
419	20240115	130900	1829811799	1847	1847	1848	1847	440
420	20240115	130800	1828999019	1847	1849	1849	1847	425
421	20240115	130700	1828213669	1849	1848	1849	1848	125
422	20240115	130600	1827982651	1848	1846	1848	1844	1527
423	20240115	130500	1825162678	1846	1844	1846	1843	6191
424	20240115	130400	1813742836	1844	1844	1845	1844	59
425	20240115	130300	1813634035	1844	1844	1845	1844	855
426	20240115	130200	1812056664	1845	1845	1845	1845	207
427	20240115	130100	1811674749	1843	1841	1843	1840	8478
428	20240115	130000	1796058200	1840	1838	1840	1838	13588
429	20240115	125900	1771067632	1838	1836	1838	1836	2980
430	20240115	125800	1765593382	1837	1837	1837	1837	401
431	20240115	125700	1764856745	1837	1837	1837	1837	24
432	20240115	125600	1764812657	1837	1838	1838	1837	2669
433	20240115	125500	1759909449	1838	1838	1838	1838	745
434	20240115	125400	1758540139	1838	1838	1838	1838	10
435	20240115	125300	1758521759	1838	1838	1838	1838	0
436	20240115	125200	1758521759	1838	1838	1838	1838	373
437	20240115	125100	1757836185	1838	1837	1838	1837	3890
438	20240115	125000	1750690253	1838	1838	1838	1837	1329
439	20240115	124900	1748248672	1837	1837	1839	1836	1636
440	20240115	124800	1745244828	1839	1839	1839	1839	206
441	20240115	124700	1744865994	1839	1836	1839	1835	206
442	20240115	124600	1744487758	1836	1837	1837	1835	3156
443	20240115	124500	1738693710	1839	1836	1839	1836	119
444	20240115	124400	1738475169	1836	1837	1837	1835	5879
445	20240115	124300	1727682035	1836	1838	1840	1836	35025
446	20240115	124200	1663351815	1838	1839	1840	1838	537
447	20240115	124100	1662364240	1839	1838	1839	1838	297
448	20240115	124000	1661818336	1838	1839	1839	1838	4928
449	20240115	123900	1652760172	1839	1839	1839	1838	3006
450	20240115	123800	1647232271	1839	1839	1839	1839	572
451	20240115	123700	1646180363	1840	1840	1840	1840	200
452	20240115	123600	1645812363	1840	1840	1840	1840	56
453	20240115	123500	1645709323	1840	1838	1840	1838	408
454	20240115	123400	1644959367	1838	1839	1839	1838	8349
455	20240115	123300	1629613895	1839	1839	1839	1839	10828
456	20240115	123200	1609701203	1840	1840	1840	1840	646
457	20240115	123100	1608512563	1840	1840	1840	1840	405
458	20240115	123000	1607767363	1840	1840	1840	1840	704
459	20240115	122900	1606472003	1840	1840	1840	1840	406
460	20240115	122800	1605724963	1840	1840	1840	1840	2350
461	20240115	122700	1601400963	1839	1841	1841	1839	516
462	20240115	122600	1600451023	1841	1840	1841	1840	4230
463	20240115	122500	1592667783	1840	1839	1840	1838	3940
464	20240115	122400	1585424423	1839	1839	1839	1839	1751
465	20240115	122300	1582204334	1839	1840	1840	1839	3542
466	20240115	122200	1575690291	1840	1840	1840	1840	479
467	20240115	122100	1574808931	1840	1840	1840	1839	2513
468	20240115	122000	1570187006	1840	1840	1841	1840	15123
469	20240115	121900	1542360173	1840	1841	1841	1840	426
470	20240115	121800	1541576040	1841	1841	1841	1840	11542
471	20240115	121700	1520331757	1840	1845	1845	1840	17010
472	20240115	121600	1489008747	1844	1844	1844	1844	2053
473	20240115	121500	1485223015	1845	1846	1846	1845	5781
474	20240115	121400	1474557055	1846	1846	1846	1845	104
475	20240115	121300	1474365096	1845	1846	1846	1845	485
476	20240115	121200	1473470210	1846	1845	1846	1845	2275
477	20240115	121100	1469270610	1845	1845	1845	1845	1262
478	20240115	121000	1466942220	1845	1846	1846	1845	1210
479	20240115	120900	1464709760	1846	1846	1846	1846	20
480	20240115	120800	1464672840	1846	1846	1846	1846	692
481	20240115	120700	1463395408	1846	1845	1846	1845	323
482	20240115	120600	1462799472	1846	1846	1846	1846	1676
483	20240115	120500	1459705576	1846	1847	1847	1846	162
484	20240115	120400	1459406463	1847	1847	1847	1847	2
485	20240115	120300	1459402769	1846	1846	1846	1846	1500
486	20240115	120200	1456633769	1847	1847	1847	1847	70
487	20240115	120100	1456504479	1847	1848	1848	1847	2918
488	20240115	120000	1451114377	1848	1848	1848	1848	1307
489	20240115	115900	1448699041	1848	1848	1848	1848	1692
490	20240115	115800	1445572225	1849	1849	1849	1848	54
491	20240115	115700	1445472415	1849	1849	1849	1848	1837
492	20240115	115600	1442077076	1849	1850	1850	1849	2263
493	20240115	115500	1437891815	1850	1850	1850	1850	1171
494	20240115	115400	1435725465	1850	1850	1850	1850	1
495	20240115	115300	1435723615	1849	1850	1850	1849	2746
496	20240115	115200	1430643566	1851	1851	1851	1851	134
497	20240115	115100	1430395532	1850	1851	1851	1850	2070
498	20240115	115000	1426565689	1852	1852	1852	1852	0
499	20240115	114900	1426565689	1852	1852	1852	1852	20
500	20240115	114800	1426528649	1852	1852	1852	1852	509
501	20240115	114700	1425585981	1852	1852	1852	1852	106
502	20240115	114600	1425389669	1852	1852	1852	1852	3942
503	20240115	114500	1418089085	1852	1852	1852	1852	100
504	20240115	114400	1417903885	1853	1853	1853	1852	1838
505	20240115	114300	1414499270	1853	1852	1853	1852	494
506	20240115	114200	1413584282	1852	1852	1852	1852	1000
507	20240115	114100	1411732282	1852	1852	1852	1852	0
508	20240115	114000	1411732282	1852	1852	1852	1852	14
509	20240115	113900	1411706354	1852	1852	1852	1852	1068
510	20240115	113800	1409728418	1852	1852	1852	1852	2
511	20240115	113700	1409724714	1851	1852	1852	1851	871
512	20240115	113600	1408111808	1854	1854	1854	1852	504
513	20240115	113500	1407178318	1854	1854	1854	1854	400
514	20240115	113400	1406436718	1854	1854	1854	1854	1751
515	20240115	113300	1403190364	1855	1854	1855	1854	1917
516	20240115	113200	1399636245	1854	1854	1854	1854	818
517	20240115	113100	1398119673	1854	1849	1854	1849	1722
518	20240115	113000	1394933426	1847	1848	1849	1847	2126
519	20240115	112900	1391003540	1847	1849	1849	1847	1174
520	20240115	112800	1388834750	1849	1848	1849	1848	265
521	20240115	112700	1388344880	1848	1850	1850	1848	655
522	20240115	112600	1387134340	1850	1851	1851	1850	160
523	20240115	112500	1386838230	1852	1852	1852	1851	42
524	20240115	112400	1386760486	1851	1852	1852	1851	3797
525	20240115	112300	1379731642	1851	1851	1854	1851	5
526	20240115	112200	1379722384	1854	1851	1854	1851	1189
527	20240115	112100	1377521542	1851	1849	1851	1846	3610
528	20240115	112000	1370849978	1849	1848	1849	1848	1137
529	20240115	111900	1368748290	1849	1848	1849	1848	1085
530	20240115	111800	1366742969	1848	1847	1848	1846	6368
531	20240115	111700	1354980316	1847	1848	1848	1847	1110
532	20240115	111600	1352930036	1848	1850	1850	1848	2239
533	20240115	111500	1348791958	1849	1852	1852	1849	4017
534	20240115	111400	1341359848	1854	1851	1854	1851	859
535	20240115	111300	1339769836	1851	1851	1855	1850	1237
536	20240115	111200	1337480398	1852	1853	1853	1852	6892
537	20240115	111100	1324714710	1855	1855	1859	1855	126
538	20240115	111000	1324480960	1855	1858	1858	1854	1798
539	20240115	110900	1321143934	1860	1860	1860	1860	85
540	20240115	110800	1320985834	1860	1860	1860	1860	100
541	20240115	110700	1320799834	1860	1857	1860	1857	581
542	20240115	110600	1319719396	1857	1857	1857	1857	666
543	20240115	110500	1318482634	1860	1860	1860	1860	518
544	20240115	110400	1317519154	1860	1859	1860	1859	6931
545	20240115	110300	1304631376	1859	1855	1859	1855	4785
546	20240115	110200	1295739743	1858	1856	1858	1856	1528
547	20240115	110100	1292902689	1856	1857	1857	1856	55
548	20240115	110000	1292800604	1858	1850	1858	1850	5093
549	20240115	105900	1283378530	1850	1850	1850	1850	969
550	20240115	105800	1281585880	1850	1848	1850	1848	4018
551	20240115	105700	1274155225	1849	1849	1849	1849	1378
552	20240115	105600	1271607303	1850	1850	1851	1850	2663
553	20240115	105500	1266680653	1850	1850	1850	1850	1988
554	20240115	105400	1263002853	1850	1850	1850	1849	3113
555	20240115	105300	1257243903	1850	1850	1850	1850	1859
556	20240115	105200	1253804753	1850	1850	1850	1850	5444
557	20240115	105100	1243733353	1850	1853	1853	1850	47550
558	20240115	105000	1155714796	1854	1857	1857	1854	21196
559	20240115	104900	1116396912	1857	1858	1860	1857	2749
560	20240115	104800	1111290693	1858	1859	1859	1858	4083
561	20240115	104700	1103704374	1861	1858	1861	1858	2260
562	20240115	104600	1099503064	1858	1858	1858	1858	2413
563	20240115	104500	1095019710	1858	1859	1859	1858	3530
564	20240115	104400	1088458880	1861	1861	1861	1860	3635
565	20240115	104300	1081697672	1861	1860	1861	1860	110
566	20240115	104200	1081493062	1860	1861	1862	1860	1182
567	20240115	104100	1079292815	1861	1861	1861	1861	756
568	20240115	104000	1077885899	1861	1860	1861	1860	68
569	20240115	103900	1077759403	1861	1861	1861	1861	16
570	20240115	103800	1077729627	1860	1859	1860	1859	1656
571	20240115	103700	1074650267	1859	1859	1859	1859	391
572	20240115	103600	1073923398	1859	1860	1863	1859	2081
573	20240115	103500	1070054731	1864	1864	1864	1864	15
574	20240115	103400	1070026771	1865	1865	1865	1859	1536
575	20240115	103300	1067164914	1865	1860	1865	1860	2267
576	20240115	103200	1062947885	1860	1861	1862	1860	7817
577	20240115	103100	1048405391	1862	1863	1863	1861	751
578	20240115	103000	1047007020	1862	1862	1862	1862	140
579	20240115	102900	1046746340	1861	1861	1862	1861	2753
580	20240115	102800	1041621002	1861	1866	1866	1861	1149
581	20240115	102700	1039477702	1862	1862	1862	1862	0
582	20240115	102600	1039477702	1862	1862	1862	1861	5841
583	20240115	102500	1028606447	1862	1861	1862	1861	4020
584	20240115	102400	1021125207	1862	1862	1865	1862	1518
585	20240115	102300	1018298661	1862	1862	1862	1862	4409
586	20240115	102200	1010089103	1862	1862	1865	1861	7272
587	20240115	102100	996543628	1862	1862	1862	1862	4834
588	20240115	102000	987542720	1863	1863	1863	1863	988
589	20240115	101900	985702076	1863	1863	1863	1863	140
590	20240115	101800	985441256	1863	1863	1863	1863	1101
591	20240115	101700	983390093	1866	1863	1866	1863	6728
592	20240115	101600	970838608	1863	1863	1864	1863	6419
593	20240115	101500	958880001	1863	1863	1863	1862	1206
594	20240115	101400	956633788	1863	1863	1864	1863	2692
595	20240115	101300	951618586	1862	1861	1862	1861	125
596	20240115	101200	951385936	1861	1861	1861	1861	2799
597	20240115	101100	946176997	1861	1863	1864	1861	7503
598	20240115	101000	932201914	1865	1866	1866	1865	1434
599	20240115	100900	929526302	1866	1866	1866	1866	1327
600	20240115	100800	927050120	1865	1866	1866	1865	2465
601	20240115	100700	922451205	1866	1866	1866	1866	174
602	20240115	100600	922126521	1867	1862	1867	1862	1927
603	20240115	100500	918533397	1862	1866	1867	1862	7049
604	20240115	100400	905392754	1864	1861	1865	1860	26480
605	20240115	100300	856059294	1861	1861	1861	1861	2899
606	20240115	100200	850664255	1861	1861	1861	1861	204
607	20240115	100100	850284611	1863	1861	1864	1861	660
608	20240115	100000	849056024	1861	1864	1864	1861	86
609	20240115	095900	848895861	1864	1861	1864	1860	1758
610	20240115	095800	845624805	1861	1861	1861	1861	50
611	20240115	095700	845531755	1860	1860	1861	1859	17087
612	20240115	095600	813748129	1861	1864	1864	1860	3983
613	20240115	095500	806338031	1860	1865	1865	1860	25504
614	20240115	095400	758878982	1862	1862	1862	1861	3555
615	20240115	095300	752260613	1862	1865	1865	1861	9660
616	20240115	095200	734256033	1865	1866	1866	1865	912
617	20240115	095100	732554941	1866	1866	1866	1865	1741
618	20240115	095000	729306315	1866	1867	1867	1866	1661
619	20240115	094900	726206799	1867	1869	1869	1866	7498
620	20240115	094800	712208359	1869	1869	1869	1869	2047
621	20240115	094700	708382516	1869	1869	1870	1869	2823
622	20240115	094600	703106304	1869	1875	1875	1869	3110
623	20240115	094500	697291270	1875	1873	1876	1873	4342
624	20240115	094400	689158495	1873	1878	1878	1872	278
625	20240115	094300	688637199	1875	1878	1878	1875	300
626	20240115	094200	688073814	1878	1878	1878	1869	39
627	20240115	094100	688000644	1878	1878	1878	1869	435
628	20240115	094000	687185726	1878	1879	1879	1868	4145
629	20240115	093900	679437917	1874	1869	1874	1868	1147
630	20240115	093800	677289911	1869	1868	1873	1868	7775
631	20240115	093700	662759708	1868	1869	1869	1868	4261
632	20240115	093600	654799450	1869	1871	1871	1868	10612
633	20240115	093500	634955921	1871	1877	1880	1871	7074
634	20240115	093400	621701856	1877	1880	1880	1877	3647
635	20240115	093300	614853272	1880	1885	1885	1880	632
636	20240115	093200	613663012	1885	1885	1886	1885	1022
637	20240115	093100	611736541	1880	1886	1886	1880	14471
638	20240115	093000	584499976	1889	1889	1889	1889	469
639	20240115	092900	583614035	1889	1882	1889	1882	7007
640	20240115	092800	570396547	1880	1878	1880	1878	369
641	20240115	092700	569702829	1879	1883	1884	1879	3319
642	20240115	092600	563458417	1883	1885	1885	1882	2217
643	20240115	092500	559282579	1885	1888	1888	1885	2178
644	20240115	092400	555175915	1888	1886	1888	1880	8157
645	20240115	092300	539819876	1882	1882	1882	1882	1946
646	20240115	092200	536157504	1882	1889	1889	1882	11432
647	20240115	092100	514603641	1885	1888	1889	1885	3530
648	20240115	092000	507939641	1885	1885	1888	1882	2276
649	20240115	091900	503647806	1885	1879	1885	1879	4603
650	20240115	091800	494989764	1879	1875	1880	1871	2519
651	20240115	091700	490262587	1876	1870	1880	1870	6340
652	20240115	091600	478350553	1879	1879	1880	1867	1432
653	20240115	091500	475666886	1879	1882	1882	1867	1205
654	20240115	091400	473412004	1866	1873	1882	1865	6640
655	20240115	091300	460977889	1873	1857	1873	1857	9760
656	20240115	091200	442766373	1856	1857	1867	1856	3709
657	20240115	091100	435878890	1867	1860	1867	1855	6189
658	20240115	091000	424369639	1860	1864	1865	1860	9431
659	20240115	090900	406821932	1864	1863	1866	1855	8773
660	20240115	090800	390469122	1863	1853	1864	1850	5436
661	20240115	090700	380385834	1855	1846	1855	1845	11934
662	20240115	090600	358304069	1845	1846	1852	1845	9246
663	20240115	090500	341231812	1846	1845	1853	1845	8453
664	20240115	090400	325601916	1837	1845	1845	1836	45088
665	20240115	090300	242585218	1845	1853	1866	1845	50531
666	20240115	090200	148997103	1852	1855	1868	1852	38040
667	20240115	090100	78486144	1855	1856	1859	1853	21492
668	20240115	090000	38622041	1854	1874	1874	1851	19888