KissMeData/001520/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183400	149853235	972	972	972	972	3756
3	20240112	183300	149853235	972	972	972	972	0
4	20240112	183200	149853235	972	972	972	972	0
5	20240112	183100	149853235	972	972	972	972	0
6	20240112	183000	149853235	972	972	972	972	0
7	20240112	182900	149853235	972	972	972	972	0
8	20240112	182800	149853235	972	972	972	972	0
9	20240112	182700	149853235	972	972	972	972	0
10	20240112	182600	149853235	972	972	972	972	0
11	20240112	182500	149853235	972	972	972	972	0
12	20240112	182400	149853235	972	972	972	972	0
13	20240112	182300	149853235	972	972	972	972	0
14	20240112	182200	149853235	972	972	972	972	0
15	20240112	182100	149853235	972	972	972	972	0
16	20240112	182000	149853235	972	972	972	972	0
17	20240112	181900	149853235	972	972	972	972	0
18	20240112	181800	149853235	972	972	972	972	0
19	20240112	181700	149853235	972	972	972	972	0
20	20240112	181600	149853235	972	972	972	972	0
21	20240112	181500	149853235	972	972	972	972	0
22	20240112	181400	149853235	972	972	972	972	0
23	20240112	181300	149853235	972	972	972	972	0
24	20240112	181200	149853235	972	972	972	972	0
25	20240112	181100	149853235	972	972	972	972	0
26	20240112	181000	149853235	972	972	972	972	0
27	20240112	180900	149853235	972	972	972	972	0
28	20240112	180800	149853235	972	972	972	972	0
29	20240112	180700	149853235	972	972	972	972	0
30	20240112	180600	149853235	972	972	972	972	0
31	20240112	180500	149853235	972	972	972	972	0
32	20240112	180400	149853235	972	972	972	972	3756
33	20240112	180300	149853235	972	972	972	972	0
34	20240112	180200	149853235	972	972	972	972	0
35	20240112	180100	149853235	972	972	972	972	0
36	20240112	180000	149853235	972	972	972	972	0
37	20240112	175900	149853235	972	972	972	972	0
38	20240112	175800	149853235	972	972	972	972	0
39	20240112	175700	149853235	972	972	972	972	0
40	20240112	175600	149853235	972	972	972	972	0
41	20240112	175500	149853235	972	972	972	972	0
42	20240112	175400	149853235	972	972	972	972	0
43	20240112	175300	149853235	972	972	972	972	0
44	20240112	175200	149853235	972	972	972	972	0
45	20240112	175100	149853235	972	972	972	972	0
46	20240112	175000	149853235	972	972	972	972	0
47	20240112	174900	149853235	972	972	972	972	0
48	20240112	174800	149853235	972	972	972	972	0
49	20240112	174700	149853235	972	972	972	972	0
50	20240112	174600	149853235	972	972	972	972	0
51	20240112	174500	149853235	972	972	972	972	0
52	20240112	174400	149853235	972	972	972	972	0
53	20240112	174300	149853235	972	972	972	972	0
54	20240112	174200	149853235	972	972	972	972	0
55	20240112	174100	149853235	972	972	972	972	0
56	20240112	174000	149853235	972	972	972	972	0
57	20240112	173900	149853235	972	972	972	972	0
58	20240112	173800	149853235	972	972	972	972	0
59	20240112	173700	149853235	972	972	972	972	0
60	20240112	173600	149853235	972	972	972	972	0
61	20240112	173500	149853235	972	972	972	972	0
62	20240112	173400	149853235	972	972	972	972	3756
63	20240112	173300	149853235	972	972	972	972	0
64	20240112	173200	149853235	972	972	972	972	0
65	20240112	173100	149853235	972	972	972	972	0
66	20240112	173000	149853235	972	972	972	972	0
67	20240112	172900	149853235	972	972	972	972	0
68	20240112	172800	149853235	972	972	972	972	0
69	20240112	172700	149853235	972	972	972	972	0
70	20240112	172600	149853235	972	972	972	972	0
71	20240112	172500	149853235	972	972	972	972	0
72	20240112	172400	149853235	972	972	972	972	0
73	20240112	172300	149853235	972	972	972	972	0
74	20240112	172200	149853235	972	972	972	972	0
75	20240112	172100	149853235	972	972	972	972	0
76	20240112	172000	149853235	972	972	972	972	0
77	20240112	171900	149853235	972	972	972	972	0
78	20240112	171800	149853235	972	972	972	972	0
79	20240112	171700	149853235	972	972	972	972	0
80	20240112	171600	149853235	972	972	972	972	0
81	20240112	171500	149853235	972	972	972	972	0
82	20240112	171400	149853235	972	972	972	972	0
83	20240112	171300	149853235	972	972	972	972	0
84	20240112	171200	149853235	972	972	972	972	0
85	20240112	171100	149853235	972	972	972	972	0
86	20240112	171000	149853235	972	972	972	972	0
87	20240112	170900	149853235	972	972	972	972	0
88	20240112	170800	149853235	972	972	972	972	0
89	20240112	170700	149853235	972	972	972	972	0
90	20240112	170600	149853235	972	972	972	972	0
91	20240112	170500	149853235	972	972	972	972	0
92	20240112	170400	149853235	972	972	972	972	3756
93	20240112	170300	149853235	972	972	972	972	0
94	20240112	170200	149853235	972	972	972	972	0
95	20240112	170100	149853235	972	972	972	972	0
96	20240112	170000	149853235	972	972	972	972	0
97	20240112	165900	149853235	972	972	972	972	0
98	20240112	165800	149853235	972	972	972	972	0
99	20240112	165700	149853235	972	972	972	972	0
100	20240112	165600	149853235	972	972	972	972	0
101	20240112	165500	149853235	972	972	972	972	0
102	20240112	165400	149853235	972	972	972	972	0
103	20240112	165300	149853235	972	972	972	972	0
104	20240112	165200	149853235	972	972	972	972	0
105	20240112	165100	149853235	972	972	972	972	0
106	20240112	165000	149853235	972	972	972	972	0
107	20240112	164900	149853235	972	972	972	972	0
108	20240112	164800	149853235	972	972	972	972	0
109	20240112	164700	149853235	972	972	972	972	0
110	20240112	164600	149853235	972	972	972	972	0
111	20240112	164500	149853235	972	972	972	972	0
112	20240112	164400	149853235	972	972	972	972	0
113	20240112	164300	149853235	972	972	972	972	0
114	20240112	164200	149853235	972	972	972	972	0
115	20240112	164100	149853235	972	972	972	972	0
116	20240112	164000	149853235	972	972	972	972	0
117	20240112	163900	149853235	972	972	972	972	0
118	20240112	163800	149853235	972	972	972	972	0
119	20240112	163700	149853235	972	972	972	972	0
120	20240112	163600	149853235	972	972	972	972	0
121	20240112	163500	149853235	972	972	972	972	0
122	20240112	163400	149853235	972	972	972	972	3756
123	20240112	163300	149853235	972	972	972	972	0
124	20240112	163200	149853235	972	972	972	972	0
125	20240112	163100	149853235	972	972	972	972	0
126	20240112	163000	149853235	972	972	972	972	0
127	20240112	162900	149853235	972	972	972	972	0
128	20240112	162800	149853235	972	972	972	972	0
129	20240112	162700	149853235	972	972	972	972	0
130	20240112	162600	149853235	972	972	972	972	0
131	20240112	162500	149853235	972	972	972	972	0
132	20240112	162400	149853235	972	972	972	972	0
133	20240112	162300	149853235	972	972	972	972	0
134	20240112	162200	149853235	972	972	972	972	0
135	20240112	162100	149853235	972	972	972	972	0
136	20240112	162000	149853235	972	972	972	972	0
137	20240112	161900	149853235	972	972	972	972	0
138	20240112	161800	149853235	972	972	972	972	0
139	20240112	161700	149853235	972	972	972	972	0
140	20240112	161600	149853235	972	972	972	972	0
141	20240112	161500	149853235	972	972	972	972	0
142	20240112	161400	149853235	972	972	972	972	0
143	20240112	161300	149853235	972	972	972	972	0
144	20240112	161200	149853235	972	972	972	972	0
145	20240112	161100	149853235	972	972	972	972	0
146	20240112	161000	149853235	972	972	972	972	0
147	20240112	160900	149853235	972	972	972	972	0
148	20240112	160800	149853235	972	972	972	972	0
149	20240112	160700	149853235	972	972	972	972	0
150	20240112	160600	149853235	972	972	972	972	0
151	20240112	160500	149853235	972	972	972	972	0
152	20240112	160400	149853235	972	972	972	972	3756
153	20240112	160300	149853235	972	972	972	972	0
154	20240112	160200	149853235	972	972	972	972	0
155	20240112	160100	149853235	972	972	972	972	0
156	20240112	160000	149853235	972	972	972	972	0
157	20240112	155900	149853235	972	972	972	972	0
158	20240112	155800	149853235	972	972	972	972	0
159	20240112	155700	149853235	972	972	972	972	0
160	20240112	155600	149853235	972	972	972	972	0
161	20240112	155500	149853235	972	972	972	972	0
162	20240112	155400	149853235	972	972	972	972	0
163	20240112	155300	149853235	972	972	972	972	0
164	20240112	155200	149853235	972	972	972	972	0
165	20240112	155100	149853235	972	972	972	972	0
166	20240112	155000	149853235	972	972	972	972	0
167	20240112	154900	149853235	972	972	972	972	0
168	20240112	154800	149853235	972	972	972	972	0
169	20240112	154700	149853235	972	972	972	972	0
170	20240112	154600	149853235	972	972	972	972	0
171	20240112	154500	149853235	972	972	972	972	0
172	20240112	154400	149853235	972	972	972	972	0
173	20240112	154300	149853235	972	972	972	972	0
174	20240112	154200	149853235	972	972	972	972	0
175	20240112	154100	149853235	972	972	972	972	0
176	20240112	154000	149853235	972	972	972	972	0
177	20240112	153900	149853235	972	972	972	972	0
178	20240112	153800	149853235	972	972	972	972	0
179	20240112	153700	149853235	972	972	972	972	0
180	20240112	153600	149853235	972	972	972	972	0
181	20240112	153500	149853235	972	972	972	972	0
182	20240112	153400	149853235	972	972	972	972	3756
183	20240112	153300	149853235	972	972	972	972	0
184	20240112	153200	149853235	972	972	972	972	0
185	20240112	153100	149853235	972	972	972	972	0
186	20240112	153000	149853235	972	972	972	972	3756
187	20240112	152900	146202403	968	968	968	968	0
188	20240112	152800	146202403	968	968	968	968	0
189	20240112	152700	146202403	968	968	968	968	0
190	20240112	152600	146202403	968	968	968	968	0
191	20240112	152500	146202403	968	968	968	968	0
192	20240112	152400	146202403	968	968	968	968	0
193	20240112	152300	146202403	968	968	968	968	0
194	20240112	152200	146202403	968	968	968	968	0
195	20240112	152100	146202403	968	968	968	968	0
196	20240112	152000	146202403	968	968	968	968	0
197	20240112	151900	146202403	968	967	968	967	649
198	20240112	151800	145574311	968	968	968	968	200
199	20240112	151700	145380711	968	968	968	968	1418
200	20240112	151600	144008087	968	967	968	967	2517
201	20240112	151500	141571648	968	968	968	968	26
202	20240112	151400	141546480	968	968	968	968	0
203	20240112	151300	141546480	968	968	968	968	0
204	20240112	151200	141546480	968	968	968	968	0
205	20240112	151100	141546480	968	968	968	968	49
206	20240112	151000	141499048	967	967	967	967	1000
207	20240112	150900	140532048	968	968	968	968	2018
208	20240112	150800	138578624	968	968	968	968	8
209	20240112	150700	138570880	968	968	968	968	0
210	20240112	150600	138570880	968	968	968	968	1
211	20240112	150500	138569912	967	967	967	967	101
212	20240112	150400	138472245	967	967	967	967	6949
213	20240112	150300	131752562	967	967	967	967	500
214	20240112	150200	131269062	967	967	967	967	512
215	20240112	150100	130773958	967	967	967	967	3
216	20240112	150000	130771057	967	967	967	967	9
217	20240112	145900	130762354	966	966	966	966	0
218	20240112	145800	130762354	966	966	966	966	5
219	20240112	145700	130757524	967	967	967	967	0
220	20240112	145600	130757524	967	967	967	967	100
221	20240112	145500	130660824	966	966	966	966	0
222	20240112	145400	130660824	966	966	966	966	0
223	20240112	145300	130660824	966	966	966	966	0
224	20240112	145200	130660824	966	966	966	966	0
225	20240112	145100	130660824	966	966	966	966	2000
226	20240112	145000	128728824	966	966	966	966	2000
227	20240112	144900	126796824	968	968	968	968	2
228	20240112	144800	126794888	967	967	967	967	0
229	20240112	144700	126794888	967	967	967	967	118
230	20240112	144600	126680782	967	968	968	967	1150
231	20240112	144500	125568582	968	968	968	968	0
232	20240112	144400	125568582	968	968	968	968	0
233	20240112	144300	125568582	968	968	968	968	100
234	20240112	144200	125471782	968	968	968	968	0
235	20240112	144100	125471782	968	968	968	968	0
236	20240112	144000	125471782	968	968	968	968	0
237	20240112	143900	125471782	968	968	968	968	5
238	20240112	143800	125466942	968	968	968	968	0
239	20240112	143700	125466942	968	968	968	968	0
240	20240112	143600	125466942	968	968	968	968	4
241	20240112	143500	125463070	968	968	968	968	100
242	20240112	143400	125366270	968	968	968	968	0
243	20240112	143300	125366270	968	968	968	968	0
244	20240112	143200	125366270	968	968	968	968	0
245	20240112	143100	125366270	968	968	968	968	0
246	20240112	143000	125366270	968	968	968	968	60
247	20240112	142900	125308190	967	967	967	967	0
248	20240112	142800	125308190	967	967	967	967	132
249	20240112	142700	125180546	967	967	967	967	0
250	20240112	142600	125180546	967	967	967	967	100
251	20240112	142500	125083846	968	968	968	968	0
252	20240112	142400	125083846	968	968	968	968	0
253	20240112	142300	125083846	968	968	968	968	0
254	20240112	142200	125083846	968	968	968	968	0
255	20240112	142100	125083846	968	968	968	968	3
256	20240112	142000	125080942	967	967	967	967	0
257	20240112	141900	125080942	967	967	967	967	0
258	20240112	141800	125080942	967	967	967	967	0
259	20240112	141700	125080942	967	967	967	967	0
260	20240112	141600	125080942	967	967	967	967	0
261	20240112	141500	125080942	967	967	967	967	219
262	20240112	141400	124869169	968	968	968	968	47
263	20240112	141300	124823673	967	967	967	967	124
264	20240112	141200	124703765	967	967	967	967	0
265	20240112	141100	124703765	967	967	967	967	0
266	20240112	141000	124703765	967	967	967	967	0
267	20240112	140900	124703765	967	967	967	967	0
268	20240112	140800	124703765	967	967	967	967	0
269	20240112	140700	124703765	967	967	967	967	0
270	20240112	140600	124703765	967	967	967	967	500
271	20240112	140500	124220265	967	967	967	967	21
272	20240112	140400	124199958	968	968	968	968	0
273	20240112	140300	124199958	968	968	968	968	5
274	20240112	140200	124195118	968	968	968	968	1
275	20240112	140100	124194150	967	967	967	967	5
276	20240112	140000	124189315	967	967	967	967	10
277	20240112	135900	124179645	967	967	967	967	10
278	20240112	135800	124169975	967	967	967	967	104
279	20240112	135700	124069407	967	967	967	967	3
280	20240112	135600	124066506	967	967	967	967	0
281	20240112	135500	124066506	967	967	967	967	0
282	20240112	135400	124066506	967	967	967	967	15
283	20240112	135300	124052001	967	967	967	967	1
284	20240112	135200	124051034	967	967	967	967	5
285	20240112	135100	124046199	967	967	967	967	0
286	20240112	135000	124046199	967	967	967	967	0
287	20240112	134900	124046199	967	967	967	967	0
288	20240112	134800	124046199	967	967	967	967	31
289	20240112	134700	124016222	967	967	967	967	0
290	20240112	134600	124016222	967	967	967	967	15
291	20240112	134500	124001717	967	966	967	966	102
292	20240112	134400	123903085	965	966	966	965	1022
293	20240112	134300	122916605	966	966	966	966	20
294	20240112	134200	122897285	966	968	968	966	1774
295	20240112	134100	121181911	968	968	968	968	0
296	20240112	134000	121181911	968	968	968	968	100
297	20240112	133900	121085111	969	969	969	969	3
298	20240112	133800	121082204	970	970	970	970	2
299	20240112	133700	121080264	970	970	970	970	281
300	20240112	133600	120807694	970	970	970	970	0
301	20240112	133500	120807694	970	970	970	970	1
302	20240112	133400	120806724	968	968	968	968	0
303	20240112	133300	120806724	968	968	968	968	80
304	20240112	133200	120729284	967	968	968	967	196
305	20240112	133100	120539719	968	968	968	968	0
306	20240112	133000	120539719	968	968	968	968	1
307	20240112	132900	120538751	969	969	969	969	3
308	20240112	132800	120535844	969	969	969	969	1
309	20240112	132700	120534875	970	967	970	966	2085
310	20240112	132600	118519687	967	967	967	967	227
311	20240112	132500	118300178	967	967	967	967	0
312	20240112	132400	118300178	967	967	967	967	867
313	20240112	132300	117461789	968	967	968	967	1103
314	20240112	132200	116395187	968	968	968	968	1
315	20240112	132100	116394219	968	970	970	968	8262
316	20240112	132000	108389213	970	970	970	970	92
317	20240112	131900	108299973	970	970	970	970	4223
318	20240112	131800	104203663	971	971	971	971	0
319	20240112	131700	104203663	971	971	971	971	0
320	20240112	131600	104203663	971	971	971	971	1
321	20240112	131500	104202692	971	971	971	971	0
322	20240112	131400	104202692	971	971	971	971	0
323	20240112	131300	104202692	971	971	971	971	0
324	20240112	131200	104202692	971	971	971	971	0
325	20240112	131100	104202692	971	971	971	971	100
326	20240112	131000	104105592	971	971	971	971	0
327	20240112	130900	104105592	971	971	971	971	1
328	20240112	130800	104104621	971	971	971	971	100
329	20240112	130700	104007521	971	971	971	971	0
330	20240112	130600	104007521	971	971	971	971	1078
331	20240112	130500	102960783	973	973	973	973	0
332	20240112	130400	102960783	973	973	973	973	0
333	20240112	130300	102960783	973	973	973	973	0
334	20240112	130200	102960783	973	973	973	973	0
335	20240112	130100	102960783	973	973	973	973	1
336	20240112	130000	102959810	971	971	971	971	1
337	20240112	125900	102958839	971	971	971	971	0
338	20240112	125800	102958839	971	971	971	971	0
339	20240112	125700	102958839	971	972	972	971	8669
340	20240112	125600	94541237	972	972	973	972	9096
341	20240112	125500	85699875	973	973	973	973	20
342	20240112	125400	85680415	973	973	973	973	0
343	20240112	125300	85680415	973	973	973	973	30
344	20240112	125200	85651225	973	973	973	973	5
345	20240112	125100	85646360	973	973	973	973	6
346	20240112	125000	85640522	973	973	973	973	96
347	20240112	124900	85547114	973	973	973	973	0
348	20240112	124800	85547114	973	973	973	973	91
349	20240112	124700	85458571	973	973	973	973	0
350	20240112	124600	85458571	973	973	973	973	0
351	20240112	124500	85458571	973	973	973	973	0
352	20240112	124400	85458571	973	973	973	973	0
353	20240112	124300	85458571	973	974	974	973	2516
354	20240112	124200	83009237	975	975	975	975	0
355	20240112	124100	83009237	975	975	975	975	0
356	20240112	124000	83009237	975	975	975	975	1
357	20240112	123900	83008262	975	977	977	975	1710
358	20240112	123800	81341002	977	977	977	977	0
359	20240112	123700	81341002	977	977	977	977	0
360	20240112	123600	81341002	977	977	977	977	75
361	20240112	123500	81267727	976	976	976	976	0
362	20240112	123400	81267727	976	976	976	976	0
363	20240112	123300	81267727	976	976	976	976	0
364	20240112	123200	81267727	976	976	976	976	1
365	20240112	123100	81266751	977	977	977	977	5
366	20240112	123000	81261866	977	977	977	977	0
367	20240112	122900	81261866	977	977	977	977	0
368	20240112	122800	81261866	977	977	977	977	0
369	20240112	122700	81261866	977	977	977	977	0
370	20240112	122600	81261866	977	977	977	977	7
371	20240112	122500	81255027	977	977	977	977	0
372	20240112	122400	81255027	977	977	977	977	1
373	20240112	122300	81254050	977	977	977	977	102
374	20240112	122200	81154396	975	975	975	975	0
375	20240112	122100	81154396	975	975	975	975	0
376	20240112	122000	81154396	975	975	975	975	539
377	20240112	121900	80628871	975	975	975	975	0
378	20240112	121800	80628871	975	975	975	975	0
379	20240112	121700	80628871	975	975	975	975	0
380	20240112	121600	80628871	975	975	975	975	0
381	20240112	121500	80628871	975	975	975	975	0
382	20240112	121400	80628871	975	975	975	975	0
383	20240112	121300	80628871	975	975	975	975	0
384	20240112	121200	80628871	975	975	975	975	0
385	20240112	121100	80628871	975	975	975	975	0
386	20240112	121000	80628871	975	975	975	975	0
387	20240112	120900	80628871	975	975	975	975	0
388	20240112	120800	80628871	975	975	975	975	0
389	20240112	120700	80628871	975	975	975	975	0
390	20240112	120600	80628871	975	975	975	975	0
391	20240112	120500	80628871	975	975	975	975	1
392	20240112	120400	80627896	974	974	974	974	0
393	20240112	120300	80627896	974	974	974	974	0
394	20240112	120200	80627896	974	974	974	974	20
395	20240112	120100	80608416	975	975	975	975	0
396	20240112	120000	80608416	975	975	975	975	3
397	20240112	115900	80605491	975	975	975	975	0
398	20240112	115800	80605491	975	975	975	975	39
399	20240112	115700	80567466	975	975	975	975	2
400	20240112	115600	80565516	975	975	975	975	6
401	20240112	115500	80559666	975	975	975	975	5
402	20240112	115400	80554791	975	975	975	975	1
403	20240112	115300	80553816	975	975	975	975	2
404	20240112	115200	80551866	975	975	975	975	2
405	20240112	115100	80549916	975	975	975	975	2
406	20240112	115000	80547966	975	975	975	975	2
407	20240112	114900	80546016	975	975	975	975	3
408	20240112	114800	80543091	975	975	975	975	40
409	20240112	114700	80504091	975	975	975	975	2
410	20240112	114600	80502141	975	975	975	975	2
411	20240112	114500	80500191	975	975	975	975	2
412	20240112	114400	80498241	975	975	975	975	2
413	20240112	114300	80496291	975	975	975	975	6
414	20240112	114200	80490441	975	975	975	975	0
415	20240112	114100	80490441	975	975	975	975	2
416	20240112	114000	80488491	975	975	975	975	3
417	20240112	113900	80485566	975	975	975	975	3
418	20240112	113800	80482641	975	975	975	975	6
419	20240112	113700	80476791	974	974	974	974	389
420	20240112	113600	80097905	974	973	974	973	1259
421	20240112	113500	78872897	974	974	974	974	2
422	20240112	113400	78870949	974	974	974	974	2
423	20240112	113300	78869001	974	974	974	974	2
424	20240112	113200	78867053	974	974	974	974	5
425	20240112	113100	78862183	974	974	974	974	2
426	20240112	113000	78860235	974	974	974	974	0
427	20240112	112900	78860235	974	974	974	974	2
428	20240112	112800	78858287	974	974	974	974	6
429	20240112	112700	78852443	974	974	974	974	5
430	20240112	112600	78847573	974	974	974	974	46
431	20240112	112500	78802769	974	974	974	974	17
432	20240112	112400	78786211	974	974	974	974	3
433	20240112	112300	78783289	974	974	974	974	6
434	20240112	112200	78777445	974	974	975	974	187
435	20240112	112100	78595129	974	974	974	974	3
436	20240112	112000	78592207	974	975	975	974	8
437	20240112	111900	78584413	974	974	974	974	2
438	20240112	111800	78582465	974	974	974	974	52
439	20240112	111700	78531817	974	974	975	974	354
440	20240112	111600	78187020	974	974	974	974	105
441	20240112	111500	78084750	974	973	974	973	3
442	20240112	111400	78081829	974	974	974	974	2
443	20240112	111300	78079881	974	974	974	974	0
444	20240112	111200	78079881	974	973	974	973	311
445	20240112	111100	77777272	973	973	973	973	4
446	20240112	111000	77773380	973	974	974	973	16
447	20240112	110900	77757802	975	975	975	975	2
448	20240112	110800	77755852	975	973	975	973	11432
449	20240112	110700	66621305	973	973	973	973	0
450	20240112	110600	66621305	973	973	973	973	2
451	20240112	110500	66619359	973	973	973	973	2
452	20240112	110400	66617413	973	973	973	973	4
453	20240112	110300	66613521	974	974	974	974	3
454	20240112	110200	66610599	974	974	974	974	2
455	20240112	110100	66608651	974	974	974	974	0
456	20240112	110000	66608651	974	974	974	974	2
457	20240112	105900	66606703	974	974	974	974	2
458	20240112	105800	66604755	974	974	974	974	2
459	20240112	105700	66602807	974	974	974	974	2
460	20240112	105600	66600859	973	973	973	973	50
461	20240112	105500	66552209	973	973	973	973	303
462	20240112	105400	66257390	973	973	973	973	202
463	20240112	105300	66060844	973	973	973	973	102
464	20240112	105200	65961598	973	973	973	973	2
465	20240112	105100	65959652	972	973	973	972	50
466	20240112	105000	65911050	973	973	973	973	0
467	20240112	104900	65911050	973	973	973	973	7
468	20240112	104800	65904239	973	973	973	973	12
469	20240112	104700	65892563	973	973	973	973	3
470	20240112	104600	65889644	973	973	973	973	2
471	20240112	104500	65887698	973	973	973	973	2
472	20240112	104400	65885752	973	973	973	973	1
473	20240112	104300	65884779	973	973	973	973	2
474	20240112	104200	65882833	973	973	973	973	2
475	20240112	104100	65880887	973	973	973	973	22
476	20240112	104000	65859481	973	973	973	973	2
477	20240112	103900	65857535	973	973	973	973	2
478	20240112	103800	65855589	972	972	972	972	20
479	20240112	103700	65836149	972	972	972	972	2
480	20240112	103600	65834205	972	972	972	972	302
481	20240112	103500	65540661	972	972	972	972	2
482	20240112	103400	65538717	972	972	972	972	2
483	20240112	103300	65536773	972	972	972	972	158
484	20240112	103200	65383197	972	973	973	970	14895
485	20240112	103100	50928282	973	973	973	973	105
486	20240112	103000	50826117	973	973	973	973	3
487	20240112	102900	50823198	972	974	974	972	5852
488	20240112	102800	45135013	974	974	974	974	1011
489	20240112	102700	44150299	974	974	974	974	2
490	20240112	102600	44148351	974	974	974	974	2
491	20240112	102500	44146403	974	974	974	974	22
492	20240112	102400	44124975	974	974	974	974	2
493	20240112	102300	44123027	975	975	975	973	20002
494	20240112	102200	24646321	975	977	978	975	2013
495	20240112	102100	22683422	977	977	977	977	2
496	20240112	102000	22681468	978	978	978	978	102
497	20240112	101900	22581712	978	977	978	977	2170
498	20240112	101800	20461452	978	978	978	978	2
499	20240112	101700	20459496	978	978	978	978	3
500	20240112	101600	20456562	978	978	978	978	2
501	20240112	101500	20454606	978	977	978	977	634
502	20240112	101400	19834560	978	976	978	976	5
503	20240112	101300	19829674	978	978	978	978	2
504	20240112	101200	19827718	978	978	978	978	3
505	20240112	101100	19824784	978	978	978	976	6
506	20240112	101000	19818918	978	978	978	976	4
507	20240112	100900	19815008	978	978	978	978	0
508	20240112	100800	19815008	978	978	978	978	22
509	20240112	100700	19793492	978	978	978	978	2
510	20240112	100600	19791536	977	977	978	977	8
511	20240112	100500	19783718	978	978	978	978	10
512	20240112	100400	19773938	978	978	978	978	2
513	20240112	100300	19771982	976	976	976	976	367
514	20240112	100200	19413790	976	976	976	976	2
515	20240112	100100	19411838	976	975	976	975	929
516	20240112	100000	18506015	976	976	976	976	2
517	20240112	095900	18504063	976	976	976	976	2
518	20240112	095800	18502111	976	976	976	976	0
519	20240112	095700	18502111	976	976	976	976	2
520	20240112	095600	18500159	976	976	976	976	2
521	20240112	095500	18498207	976	976	976	976	34
522	20240112	095400	18465023	976	976	976	976	8
523	20240112	095300	18457215	976	976	976	976	2
524	20240112	095200	18455263	976	976	976	976	0
525	20240112	095100	18455263	976	978	978	976	1540
526	20240112	095000	16952213	976	978	978	976	1003
527	20240112	094900	15973279	978	978	978	978	3
528	20240112	094800	15970345	978	978	978	978	2
529	20240112	094700	15968389	978	978	978	978	2
530	20240112	094600	15966433	978	978	978	978	0
531	20240112	094500	15966433	978	977	978	976	93
532	20240112	094400	15875641	978	978	978	978	2
533	20240112	094300	15873685	978	978	978	978	2
534	20240112	094200	15871729	978	978	978	978	2
535	20240112	094100	15869773	978	978	978	976	1451
536	20240112	094000	14453186	978	978	978	978	0
537	20240112	093900	14453186	978	977	978	977	42
538	20240112	093800	14412150	978	977	978	977	13
539	20240112	093700	14399446	978	978	978	978	2
540	20240112	093600	14397490	978	979	979	978	22
541	20240112	093500	14375969	979	979	979	979	2
542	20240112	093400	14374011	976	978	978	976	1586
543	20240112	093300	12825236	979	979	979	979	11
544	20240112	093200	12814467	979	979	979	978	505
545	20240112	093100	12320074	980	980	980	980	7
546	20240112	093000	12313214	980	980	980	980	2
547	20240112	092900	12311254	980	980	980	980	2
548	20240112	092800	12309294	981	981	981	981	0
549	20240112	092700	12309294	981	982	982	981	5
550	20240112	092600	12304386	982	980	982	980	52
551	20240112	092500	12253363	981	981	981	980	4632
552	20240112	092400	7713998	981	981	981	981	102
553	20240112	092300	7613936	981	980	981	980	725
554	20240112	092200	6903433	980	980	980	980	2
555	20240112	092100	6901473	980	980	980	980	2
556	20240112	092000	6899513	980	980	980	980	2
557	20240112	091900	6897553	980	980	980	980	2
558	20240112	091800	6895593	980	980	980	980	2
559	20240112	091700	6893633	980	980	980	980	1
560	20240112	091600	6892653	980	978	980	978	3
561	20240112	091500	6889715	980	980	980	980	143
562	20240112	091400	6749575	980	976	980	976	52
563	20240112	091300	6698815	980	980	980	980	2
564	20240112	091200	6696855	976	980	980	976	1002
565	20240112	091100	5718113	980	980	980	980	16
566	20240112	091000	5702433	980	980	980	980	2
567	20240112	090900	5700473	979	980	980	978	13
568	20240112	090800	5687742	980	980	980	980	4
569	20240112	090700	5683822	979	979	979	979	1
570	20240112	090600	5682843	981	981	981	981	2
571	20240112	090500	5680881	978	978	978	978	90
572	20240112	090400	5592861	981	981	981	981	32
573	20240112	090300	5561469	981	981	981	981	42
574	20240112	090200	5520267	981	981	981	981	2
575	20240112	090100	5518305	981	978	981	976	3727
576	20240112	090000	1879289	980	980	980	979	1919