KissMeData/001020/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183300	181329045	980	980	980	980	3132
3	20240110	183200	181329045	980	980	980	980	0
4	20240110	183100	181329045	980	980	980	980	0
5	20240110	183000	181329045	980	980	980	980	0
6	20240110	182900	181329045	980	980	980	980	0
7	20240110	182800	181329045	980	980	980	980	0
8	20240110	182700	181329045	980	980	980	980	0
9	20240110	182600	181329045	980	980	980	980	0
10	20240110	182500	181329045	980	980	980	980	0
11	20240110	182400	181329045	980	980	980	980	0
12	20240110	182300	181329045	980	980	980	980	0
13	20240110	182200	181329045	980	980	980	980	0
14	20240110	182100	181329045	980	980	980	980	0
15	20240110	182000	181329045	980	980	980	980	0
16	20240110	181900	181329045	980	980	980	980	0
17	20240110	181800	181329045	980	980	980	980	0
18	20240110	181700	181329045	980	980	980	980	0
19	20240110	181600	181329045	980	980	980	980	0
20	20240110	181500	181329045	980	980	980	980	0
21	20240110	181400	181329045	980	980	980	980	0
22	20240110	181300	181329045	980	980	980	980	0
23	20240110	181200	181329045	980	980	980	980	0
24	20240110	181100	181329045	980	980	980	980	0
25	20240110	181000	181329045	980	980	980	980	0
26	20240110	180900	181329045	980	980	980	980	0
27	20240110	180800	181329045	980	980	980	980	0
28	20240110	180700	181329045	980	980	980	980	0
29	20240110	180600	181329045	980	980	980	980	0
30	20240110	180500	181329045	980	980	980	980	0
31	20240110	180400	181329045	980	980	980	980	0
32	20240110	180300	181329045	980	980	980	980	3132
33	20240110	180200	181329045	980	980	980	980	0
34	20240110	180100	181329045	980	980	980	980	0
35	20240110	180000	181329045	980	980	980	980	0
36	20240110	175900	181329045	980	980	980	980	0
37	20240110	175800	181329045	980	980	980	980	0
38	20240110	175700	181329045	980	980	980	980	0
39	20240110	175600	181329045	980	980	980	980	0
40	20240110	175500	181329045	980	980	980	980	0
41	20240110	175400	181329045	980	980	980	980	0
42	20240110	175300	181329045	980	980	980	980	0
43	20240110	175200	181329045	980	980	980	980	0
44	20240110	175100	181329045	980	980	980	980	0
45	20240110	175000	181329045	980	980	980	980	0
46	20240110	174900	181329045	980	980	980	980	0
47	20240110	174800	181329045	980	980	980	980	0
48	20240110	174700	181329045	980	980	980	980	0
49	20240110	174600	181329045	980	980	980	980	0
50	20240110	174500	181329045	980	980	980	980	0
51	20240110	174400	181329045	980	980	980	980	0
52	20240110	174300	181329045	980	980	980	980	0
53	20240110	174200	181329045	980	980	980	980	0
54	20240110	174100	181329045	980	980	980	980	0
55	20240110	174000	181329045	980	980	980	980	0
56	20240110	173900	181329045	980	980	980	980	0
57	20240110	173800	181329045	980	980	980	980	0
58	20240110	173700	181329045	980	980	980	980	0
59	20240110	173600	181329045	980	980	980	980	0
60	20240110	173500	181329045	980	980	980	980	0
61	20240110	173400	181329045	980	980	980	980	0
62	20240110	173300	181329045	980	980	980	980	3132
63	20240110	173200	181329045	980	980	980	980	0
64	20240110	173100	181329045	980	980	980	980	0
65	20240110	173000	181329045	980	980	980	980	0
66	20240110	172900	181329045	980	980	980	980	0
67	20240110	172800	181329045	980	980	980	980	0
68	20240110	172700	181329045	980	980	980	980	0
69	20240110	172600	181329045	980	980	980	980	0
70	20240110	172500	181329045	980	980	980	980	0
71	20240110	172400	181329045	980	980	980	980	0
72	20240110	172300	181329045	980	980	980	980	0
73	20240110	172200	181329045	980	980	980	980	0
74	20240110	172100	181329045	980	980	980	980	0
75	20240110	172000	181329045	980	980	980	980	0
76	20240110	171900	181329045	980	980	980	980	0
77	20240110	171800	181329045	980	980	980	980	0
78	20240110	171700	181329045	980	980	980	980	0
79	20240110	171600	181329045	980	980	980	980	0
80	20240110	171500	181329045	980	980	980	980	0
81	20240110	171400	181329045	980	980	980	980	0
82	20240110	171300	181329045	980	980	980	980	0
83	20240110	171200	181329045	980	980	980	980	0
84	20240110	171100	181329045	980	980	980	980	0
85	20240110	171000	181329045	980	980	980	980	0
86	20240110	170900	181329045	980	980	980	980	0
87	20240110	170800	181329045	980	980	980	980	0
88	20240110	170700	181329045	980	980	980	980	0
89	20240110	170600	181329045	980	980	980	980	0
90	20240110	170500	181329045	980	980	980	980	0
91	20240110	170400	181329045	980	980	980	980	0
92	20240110	170300	181329045	980	980	980	980	3132
93	20240110	170200	181329045	980	980	980	980	0
94	20240110	170100	181329045	980	980	980	980	0
95	20240110	170000	181329045	980	980	980	980	0
96	20240110	165900	181329045	980	980	980	980	0
97	20240110	165800	181329045	980	980	980	980	0
98	20240110	165700	181329045	980	980	980	980	0
99	20240110	165600	181329045	980	980	980	980	0
100	20240110	165500	181329045	980	980	980	980	0
101	20240110	165400	181329045	980	980	980	980	0
102	20240110	165300	181329045	980	980	980	980	0
103	20240110	165200	181329045	980	980	980	980	0
104	20240110	165100	181329045	980	980	980	980	0
105	20240110	165000	181329045	980	980	980	980	0
106	20240110	164900	181329045	980	980	980	980	0
107	20240110	164800	181329045	980	980	980	980	0
108	20240110	164700	181329045	980	980	980	980	0
109	20240110	164600	181329045	980	980	980	980	0
110	20240110	164500	181329045	980	980	980	980	0
111	20240110	164400	181329045	980	980	980	980	0
112	20240110	164300	181329045	980	980	980	980	0
113	20240110	164200	181329045	980	980	980	980	0
114	20240110	164100	181329045	980	980	980	980	0
115	20240110	164000	181329045	980	980	980	980	0
116	20240110	163900	181329045	980	980	980	980	0
117	20240110	163800	181329045	980	980	980	980	0
118	20240110	163700	181329045	980	980	980	980	0
119	20240110	163600	181329045	980	980	980	980	0
120	20240110	163500	181329045	980	980	980	980	0
121	20240110	163400	181329045	980	980	980	980	0
122	20240110	163300	181329045	980	980	980	980	3132
123	20240110	163200	181329045	980	980	980	980	0
124	20240110	163100	181329045	980	980	980	980	0
125	20240110	163000	181329045	980	980	980	980	0
126	20240110	162900	181329045	980	980	980	980	0
127	20240110	162800	181329045	980	980	980	980	0
128	20240110	162700	181329045	980	980	980	980	0
129	20240110	162600	181329045	980	980	980	980	0
130	20240110	162500	181329045	980	980	980	980	0
131	20240110	162400	181329045	980	980	980	980	0
132	20240110	162300	181329045	980	980	980	980	0
133	20240110	162200	181329045	980	980	980	980	0
134	20240110	162100	181329045	980	980	980	980	0
135	20240110	162000	181329045	980	980	980	980	0
136	20240110	161900	181329045	980	980	980	980	0
137	20240110	161800	181329045	980	980	980	980	0
138	20240110	161700	181329045	980	980	980	980	0
139	20240110	161600	181329045	980	980	980	980	0
140	20240110	161500	181329045	980	980	980	980	0
141	20240110	161400	181329045	980	980	980	980	0
142	20240110	161300	181329045	980	980	980	980	0
143	20240110	161200	181329045	980	980	980	980	0
144	20240110	161100	181329045	980	980	980	980	0
145	20240110	161000	181329045	980	980	980	980	0
146	20240110	160900	181329045	980	980	980	980	0
147	20240110	160800	181329045	980	980	980	980	0
148	20240110	160700	181329045	980	980	980	980	0
149	20240110	160600	181329045	980	980	980	980	0
150	20240110	160500	181329045	980	980	980	980	0
151	20240110	160400	181329045	980	980	980	980	0
152	20240110	160300	181329045	980	980	980	980	3132
153	20240110	160200	181329045	980	980	980	980	0
154	20240110	160100	181329045	980	980	980	980	0
155	20240110	160000	181329045	980	980	980	980	0
156	20240110	155900	181329045	980	980	980	980	0
157	20240110	155800	181329045	980	980	980	980	0
158	20240110	155700	181329045	980	980	980	980	0
159	20240110	155600	181329045	980	980	980	980	0
160	20240110	155500	181329045	980	980	980	980	0
161	20240110	155400	181329045	980	980	980	980	0
162	20240110	155300	181329045	980	980	980	980	0
163	20240110	155200	181329045	980	980	980	980	0
164	20240110	155100	181329045	980	980	980	980	0
165	20240110	155000	181329045	980	980	980	980	0
166	20240110	154900	181329045	980	980	980	980	0
167	20240110	154800	181329045	980	980	980	980	0
168	20240110	154700	181329045	980	980	980	980	0
169	20240110	154600	181329045	980	980	980	980	0
170	20240110	154500	181329045	980	980	980	980	0
171	20240110	154400	181329045	980	980	980	980	0
172	20240110	154300	181329045	980	980	980	980	0
173	20240110	154200	181329045	980	980	980	980	0
174	20240110	154100	181329045	980	980	980	980	0
175	20240110	154000	181329045	980	980	980	980	0
176	20240110	153900	181329045	980	980	980	980	0
177	20240110	153800	181329045	980	980	980	980	0
178	20240110	153700	181329045	980	980	980	980	0
179	20240110	153600	181329045	980	980	980	980	0
180	20240110	153500	181329045	980	980	980	980	0
181	20240110	153400	181329045	980	980	980	980	0
182	20240110	153300	181329045	980	980	980	980	3132
183	20240110	153200	181329045	980	980	980	980	0
184	20240110	153100	181329045	980	980	980	980	0
185	20240110	153000	181329045	980	980	980	980	3132
186	20240110	152900	178259685	977	977	977	977	0
187	20240110	152800	178259685	977	977	977	977	0
188	20240110	152700	178259685	977	977	977	977	0
189	20240110	152600	178259685	977	977	977	977	0
190	20240110	152500	178259685	977	977	977	977	0
191	20240110	152400	178259685	977	977	977	977	0
192	20240110	152300	178259685	977	977	977	977	0
193	20240110	152200	178259685	977	977	977	977	0
194	20240110	152100	178259685	977	977	977	977	0
195	20240110	152000	178259685	977	977	977	977	0
196	20240110	151900	178259685	977	970	977	970	121
197	20240110	151800	178142280	970	970	970	970	49
198	20240110	151700	178094750	970	970	970	970	755
199	20240110	151600	177362400	968	979	980	968	496
200	20240110	151500	176880125	980	976	980	976	3268
201	20240110	151400	173679186	976	974	976	973	280
202	20240110	151300	173406199	975	974	975	974	1002
203	20240110	151200	172429299	975	968	975	967	1073
204	20240110	151100	171383892	967	967	967	967	0
205	20240110	151000	171383892	967	971	971	967	356
206	20240110	150900	171039056	974	974	974	974	0
207	20240110	150800	171039056	974	974	974	974	16
208	20240110	150700	171023472	974	974	974	974	167
209	20240110	150600	170860814	974	974	974	974	2396
210	20240110	150500	168527110	974	973	974	973	1029
211	20240110	150400	167525264	971	971	971	971	14
212	20240110	150300	167511670	974	974	974	974	0
213	20240110	150200	167511670	974	972	974	972	2050
214	20240110	150100	165515695	974	974	974	974	0
215	20240110	150000	165515695	974	974	974	974	0
216	20240110	145900	165515695	974	974	974	974	0
217	20240110	145800	165515695	974	974	974	974	1
218	20240110	145700	165514721	969	969	969	969	0
219	20240110	145600	165514721	969	974	975	969	282
220	20240110	145500	165240089	974	974	974	974	1229
221	20240110	145400	164043043	966	966	966	966	0
222	20240110	145300	164043043	966	968	976	966	1576
223	20240110	145200	162519539	976	975	976	975	524
224	20240110	145100	162008400	980	972	980	972	13000
225	20240110	145000	149327208	972	972	972	972	8
226	20240110	144900	149319432	972	972	972	972	20
227	20240110	144800	149299992	972	972	972	972	0
228	20240110	144700	149299992	972	972	972	972	950
229	20240110	144600	148376592	971	971	971	971	0
230	20240110	144500	148376592	971	967	971	967	4307
231	20240110	144400	144200870	965	964	965	964	1179
232	20240110	144300	143063351	965	965	965	965	0
233	20240110	144200	143063351	965	965	965	965	0
234	20240110	144100	143063351	965	965	965	965	0
235	20240110	144000	143063351	965	965	965	965	0
236	20240110	143900	143063351	965	965	965	965	0
237	20240110	143800	143063351	965	964	965	964	1700
238	20240110	143700	141423353	964	964	964	964	0
239	20240110	143600	141423353	964	964	964	964	22
240	20240110	143500	141402145	965	965	965	965	0
241	20240110	143400	141402145	965	965	965	965	0
242	20240110	143300	141402145	965	965	965	965	0
243	20240110	143200	141402145	965	965	965	965	0
244	20240110	143100	141402145	965	964	965	964	310
245	20240110	143000	141103299	958	958	958	958	1
246	20240110	142900	141102341	958	958	958	958	5
247	20240110	142800	141097551	958	958	958	958	1
248	20240110	142700	141096593	964	964	964	964	0
249	20240110	142600	141096593	964	964	964	964	0
250	20240110	142500	141096593	964	964	964	964	0
251	20240110	142400	141096593	964	964	964	964	2
252	20240110	142300	141094665	958	959	959	958	520
253	20240110	142200	140596501	963	963	963	963	0
254	20240110	142100	140596501	963	963	963	963	0
255	20240110	142000	140596501	963	963	963	963	0
256	20240110	141900	140596501	963	963	963	963	0
257	20240110	141800	140596501	963	963	963	963	0
258	20240110	141700	140596501	963	963	963	963	2076
259	20240110	141600	138597313	964	964	964	964	10
260	20240110	141500	138587673	964	964	964	964	0
261	20240110	141400	138587673	964	964	964	964	0
262	20240110	141300	138587673	964	964	964	964	2445
263	20240110	141200	136230693	965	965	965	965	0
264	20240110	141100	136230693	965	965	965	965	0
265	20240110	141000	136230693	965	965	965	965	0
266	20240110	140900	136230693	965	965	965	965	0
267	20240110	140800	136230693	965	965	965	965	5
268	20240110	140700	136225868	965	964	965	964	195
269	20240110	140600	136037873	964	964	964	964	83
270	20240110	140500	135957861	961	961	961	961	0
271	20240110	140400	135957861	961	961	961	961	9
272	20240110	140300	135949212	961	960	961	960	45
273	20240110	140200	135905995	960	960	960	960	16
274	20240110	140100	135890635	959	959	959	959	1200
275	20240110	140000	134739835	957	957	957	957	0
276	20240110	135900	134739835	957	957	957	957	0
277	20240110	135800	134739835	957	957	957	957	0
278	20240110	135700	134739835	957	957	957	957	0
279	20240110	135600	134739835	957	957	957	957	62
280	20240110	135500	134680501	957	957	957	957	711
281	20240110	135400	134000074	965	965	965	965	1
282	20240110	135300	133999109	957	957	957	957	45
283	20240110	135200	133956044	959	963	966	959	1507
284	20240110	135100	132510167	962	962	962	962	0
285	20240110	135000	132510167	962	962	962	962	0
286	20240110	134900	132510167	962	962	962	962	0
287	20240110	134800	132510167	962	962	962	962	0
288	20240110	134700	132510167	962	962	962	962	0
289	20240110	134600	132510167	962	962	962	962	0
290	20240110	134500	132510167	962	962	962	962	0
291	20240110	134400	132510167	962	962	962	962	34
292	20240110	134300	132477459	962	962	962	962	859
293	20240110	134200	131651101	962	962	962	962	64
294	20240110	134100	131589533	962	962	962	962	43
295	20240110	134000	131548167	962	962	962	962	11
296	20240110	133900	131537585	962	962	962	962	1
297	20240110	133800	131536623	959	959	959	959	2
298	20240110	133700	131534705	957	967	967	957	1487
299	20240110	133600	130107714	971	972	972	971	1052
300	20240110	133500	129085220	971	971	971	971	1022
301	20240110	133400	128092858	971	969	971	969	862
302	20240110	133300	127256856	967	966	967	966	613
303	20240110	133200	126664169	965	965	965	965	0
304	20240110	133100	126664169	965	965	965	965	5
305	20240110	133000	126659344	965	965	965	965	1
306	20240110	132900	126658379	966	966	966	966	0
307	20240110	132800	126658379	966	966	966	966	0
308	20240110	132700	126658379	966	966	966	966	0
309	20240110	132600	126658379	966	966	966	966	0
310	20240110	132500	126658379	966	966	966	966	100
311	20240110	132400	126561779	966	966	966	966	200
312	20240110	132300	126368579	966	966	966	966	200
313	20240110	132200	126175379	966	964	966	964	900
314	20240110	132100	125306266	964	964	964	964	0
315	20240110	132000	125306266	964	963	964	963	172
316	20240110	131900	125140459	964	964	964	964	0
317	20240110	131800	125140459	964	964	964	964	0
318	20240110	131700	125140459	964	964	964	964	0
319	20240110	131600	125140459	964	964	964	964	0
320	20240110	131500	125140459	964	964	964	964	0
321	20240110	131400	125140459	964	964	964	964	2
322	20240110	131300	125138531	964	964	964	964	4
323	20240110	131200	125134675	964	964	964	964	2
324	20240110	131100	125132747	957	957	957	957	0
325	20240110	131000	125132747	957	957	957	957	0
326	20240110	130900	125132747	957	957	957	957	0
327	20240110	130800	125132747	957	959	959	957	396
328	20240110	130700	124753530	956	962	962	956	592
329	20240110	130600	124184674	965	965	965	965	200
330	20240110	130500	123991674	963	963	963	963	0
331	20240110	130400	123991674	963	963	963	963	0
332	20240110	130300	123991674	963	963	963	963	217
333	20240110	130200	123782703	963	963	963	963	0
334	20240110	130100	123782703	963	963	963	963	0
335	20240110	130000	123782703	963	963	963	963	3
336	20240110	125900	123779814	961	961	961	961	260
337	20240110	125800	123529954	961	957	961	956	390
338	20240110	125700	123156937	957	957	957	957	7
339	20240110	125600	123150238	959	959	959	959	0
340	20240110	125500	123150238	959	961	967	959	1213
341	20240110	125400	121986188	961	961	961	961	0
342	20240110	125300	121986188	961	961	961	961	571
343	20240110	125200	121437457	969	969	969	969	0
344	20240110	125100	121437457	969	969	969	969	0
345	20240110	125000	121437457	969	969	969	969	0
346	20240110	124900	121437457	969	969	969	969	0
347	20240110	124800	121437457	969	967	969	967	3
348	20240110	124700	121434554	957	970	970	957	2872
349	20240110	124600	118677200	970	970	970	970	1
350	20240110	124500	118676230	973	973	973	973	0
351	20240110	124400	118676230	973	973	973	973	0
352	20240110	124300	118676230	973	973	973	973	0
353	20240110	124200	118676230	973	973	973	973	0
354	20240110	124100	118676230	973	973	973	973	0
355	20240110	124000	118676230	973	973	973	973	0
356	20240110	123900	118676230	973	973	973	973	30
357	20240110	123800	118647040	973	973	973	973	1
358	20240110	123700	118646067	973	973	973	973	4
359	20240110	123600	118642175	973	967	973	967	495
360	20240110	123500	118162187	961	963	963	960	804
361	20240110	123400	117389919	961	963	963	961	757
362	20240110	123300	116662328	963	965	965	963	693
363	20240110	123200	115994549	972	972	972	972	1
364	20240110	123100	115993577	965	965	965	965	30
365	20240110	123000	115964627	963	967	967	963	569
366	20240110	122900	115414579	967	967	967	967	0
367	20240110	122800	115414579	967	967	967	967	35
368	20240110	122700	115380734	973	973	973	973	2
369	20240110	122600	115378788	973	973	973	973	1
370	20240110	122500	115377815	973	973	973	973	0
371	20240110	122400	115377815	973	973	973	973	0
372	20240110	122300	115377815	973	969	973	965	1961
373	20240110	122200	113480555	974	974	974	974	371
374	20240110	122100	113119201	974	974	974	974	103
375	20240110	122000	113018879	974	969	974	969	2
376	20240110	121900	113016936	980	975	980	975	1001
377	20240110	121800	112036551	968	977	977	968	2
378	20240110	121700	112034606	979	979	979	979	554
379	20240110	121600	111492240	980	970	980	961	1673
380	20240110	121500	109863894	970	971	971	970	1864
381	20240110	121400	108055514	972	977	977	972	11
382	20240110	121300	108044817	972	972	972	972	0
383	20240110	121200	108044817	972	972	980	972	1683
384	20240110	121100	106396492	980	980	980	979	601
385	20240110	121000	105807922	980	979	980	976	4806
386	20240110	120900	101098274	980	970	980	970	13380
387	20240110	120800	88104382	970	969	970	968	2106
388	20240110	120700	86063330	968	968	968	968	215
389	20240110	120600	85855210	968	968	968	968	0
390	20240110	120500	85855210	968	969	969	968	106
391	20240110	120400	85752497	969	969	969	969	1
392	20240110	120300	85751528	968	968	968	968	0
393	20240110	120200	85751528	968	969	969	968	327
394	20240110	120100	85434683	969	968	969	968	141
395	20240110	120000	85298075	969	968	969	968	12
396	20240110	115900	85286458	968	966	968	966	4473
397	20240110	115800	80962151	967	961	967	961	1302
398	20240110	115700	79706057	961	967	967	961	113
399	20240110	115600	79597451	963	967	967	963	175
400	20240110	115500	79428344	966	965	966	965	3786
401	20240110	115400	75771364	965	965	965	965	510
402	20240110	115300	75279214	963	963	963	963	0
403	20240110	115200	75279214	963	963	963	963	103
404	20240110	115100	75180025	965	964	965	964	500
405	20240110	115000	74697725	965	965	965	965	0
406	20240110	114900	74697725	965	965	965	965	0
407	20240110	114800	74697725	965	965	965	963	57
408	20240110	114700	74642826	962	962	962	962	240
409	20240110	114600	74411946	962	961	962	961	2506
410	20240110	114500	72003574	961	961	961	961	509
411	20240110	114400	71514425	961	960	961	960	3
412	20240110	114300	71511543	960	960	960	960	0
413	20240110	114200	71511543	960	960	960	960	0
414	20240110	114100	71511543	960	960	960	960	10
415	20240110	114000	71501943	960	959	961	959	5181
416	20240110	113900	66529265	959	957	959	957	995
417	20240110	113800	65577046	957	957	957	957	3110
418	20240110	113700	62600776	957	957	957	957	0
419	20240110	113600	62600776	957	957	957	957	0
420	20240110	113500	62600776	957	957	957	957	0
421	20240110	113400	62600776	957	957	957	957	344
422	20240110	113300	62271568	957	956	957	956	562
423	20240110	113200	61734060	956	956	956	956	175
424	20240110	113100	61566760	957	956	957	956	3
425	20240110	113000	61563891	957	957	957	957	99
426	20240110	112900	61469148	957	957	957	957	1209
427	20240110	112800	60312135	956	956	956	956	276
428	20240110	112700	60048279	956	956	956	956	1135
429	20240110	112600	58963219	956	956	956	956	162
430	20240110	112500	58808347	956	956	956	956	2130
431	20240110	112400	56772067	956	956	956	956	1114
432	20240110	112300	55707083	955	955	955	955	0
433	20240110	112200	55707083	955	956	956	955	613
434	20240110	112100	55121568	955	955	955	955	130
435	20240110	112000	54997418	955	956	956	955	1954
436	20240110	111900	53130030	956	956	956	956	209
437	20240110	111800	52930226	956	955	956	955	1875
438	20240110	111700	51139435	955	955	955	955	0
439	20240110	111600	51139435	955	955	955	955	1
440	20240110	111500	51138480	955	955	955	955	493
441	20240110	111400	50667665	955	955	955	955	300
442	20240110	111300	50381165	955	953	955	953	347
443	20240110	111200	50050186	953	951	953	951	289
444	20240110	111100	49774774	953	953	953	953	38
445	20240110	111000	49738560	954	954	954	954	20
446	20240110	110900	49719480	953	954	954	953	11
447	20240110	110800	49708996	953	954	954	953	373
448	20240110	110700	49353163	954	954	954	954	226
449	20240110	110600	49137559	955	955	955	955	1000
450	20240110	110500	48182559	955	953	955	953	921
451	20240110	110400	47304840	953	953	955	951	12726
452	20240110	110300	35161932	953	953	953	953	1002
453	20240110	110200	34207026	953	953	953	953	1000
454	20240110	110100	33254026	953	953	953	950	70
455	20240110	110000	33187481	950	950	950	950	5829
456	20240110	105900	27649931	950	950	950	950	0
457	20240110	105800	27649931	950	950	950	950	0
458	20240110	105700	27649931	950	948	950	948	3
459	20240110	105600	27647085	950	950	950	950	0
460	20240110	105500	27647085	950	950	950	950	54
461	20240110	105400	27595785	950	950	950	950	0
462	20240110	105300	27595785	950	949	950	949	8
463	20240110	105200	27588192	949	949	949	949	232
464	20240110	105100	27368024	948	949	949	948	771
465	20240110	105000	26636371	949	949	949	949	1000
466	20240110	104900	25687371	949	948	949	948	1102
467	20240110	104800	24642673	948	944	948	944	2712
468	20240110	104700	22076266	944	944	944	944	10
469	20240110	104600	22066826	944	944	944	944	6
470	20240110	104500	22061162	944	944	944	944	8
471	20240110	104400	22053610	944	944	944	944	10
472	20240110	104300	22044170	943	943	943	943	0
473	20240110	104200	22044170	943	943	943	943	0
474	20240110	104100	22044170	943	943	943	943	0
475	20240110	104000	22044170	943	943	943	943	35
476	20240110	103900	22011165	942	942	942	942	0
477	20240110	103800	22011165	942	942	942	942	0
478	20240110	103700	22011165	942	942	942	942	0
479	20240110	103600	22011165	942	943	943	942	5846
480	20240110	103500	16499133	942	942	942	942	0
481	20240110	103400	16499133	942	942	942	942	3
482	20240110	103300	16496307	942	942	942	942	7
483	20240110	103200	16489713	942	942	942	942	752
484	20240110	103100	15781329	943	943	943	943	0
485	20240110	103000	15781329	943	943	943	943	580
486	20240110	102900	15234389	943	943	943	943	0
487	20240110	102800	15234389	943	943	943	943	0
488	20240110	102700	15234389	943	943	943	943	150
489	20240110	102600	15092939	943	942	943	942	47
490	20240110	102500	15048662	942	942	942	942	1
491	20240110	102400	15047720	942	942	942	942	0
492	20240110	102300	15047720	942	942	942	942	0
493	20240110	102200	15047720	942	942	942	942	0
494	20240110	102100	15047720	942	942	942	942	0
495	20240110	102000	15047720	942	942	942	942	0
496	20240110	101900	15047720	942	942	942	942	0
497	20240110	101800	15047720	942	942	942	942	0
498	20240110	101700	15047720	942	942	942	942	0
499	20240110	101600	15047720	942	942	942	942	1
500	20240110	101500	15046778	942	942	942	942	10
501	20240110	101400	15037358	942	942	942	942	0
502	20240110	101300	15037358	942	940	942	940	36
503	20240110	101200	15003468	941	941	941	941	0
504	20240110	101100	15003468	941	941	941	941	0
505	20240110	101000	15003468	941	941	941	941	151
506	20240110	100900	14861377	941	941	941	941	45
507	20240110	100800	14819032	940	940	940	940	0
508	20240110	100700	14819032	940	940	940	940	60
509	20240110	100600	14762632	942	942	942	942	0
510	20240110	100500	14762632	942	942	942	942	2
511	20240110	100400	14760748	935	935	935	935	0
512	20240110	100300	14760748	935	937	937	935	1172
513	20240110	100200	13664576	947	947	947	947	0
514	20240110	100100	13664576	947	947	947	947	0
515	20240110	100000	13664576	947	946	947	946	20
516	20240110	095900	13645654	947	941	947	941	1152
517	20240110	095800	12560652	941	941	941	941	2
518	20240110	095700	12558770	935	935	935	935	0
519	20240110	095600	12558770	935	935	935	935	36
520	20240110	095500	12525110	941	941	941	941	0
521	20240110	095400	12525110	941	940	941	940	1008
522	20240110	095300	11576958	941	941	941	941	1
523	20240110	095200	11576017	934	938	938	934	1063
524	20240110	095100	10580975	941	937	941	937	21
525	20240110	095000	10561294	941	941	941	941	1062
526	20240110	094900	9561952	941	941	941	941	8
527	20240110	094800	9554424	941	941	941	941	0
528	20240110	094700	9554424	941	941	941	941	0
529	20240110	094600	9554424	941	941	941	941	0
530	20240110	094500	9554424	941	941	941	936	236
531	20240110	094400	9332358	941	941	941	941	1
532	20240110	094300	9331417	934	941	941	934	567
533	20240110	094200	8800103	943	943	943	943	0
534	20240110	094100	8800103	943	943	943	943	0
535	20240110	094000	8800103	943	943	943	943	0
536	20240110	093900	8800103	943	943	943	943	0
537	20240110	093800	8800103	943	943	943	943	1
538	20240110	093700	8799160	940	943	943	940	12
539	20240110	093600	8787850	943	943	943	943	12
540	20240110	093500	8776534	943	941	943	941	514
541	20240110	093400	8292358	941	935	941	934	405
542	20240110	093300	7914067	934	941	941	934	452
543	20240110	093200	7491557	942	939	942	939	44
544	20240110	093100	7450154	939	939	939	934	1663
545	20240110	093000	5894320	944	944	944	943	425
546	20240110	092900	5493121	944	938	944	938	82
547	20240110	092800	5415833	938	938	938	938	200
548	20240110	092700	5228233	938	945	947	938	595
549	20240110	092600	4665639	942	942	945	942	3238
550	20240110	092500	1607697	939	939	939	939	300
551	20240110	092400	1325997	940	940	940	940	0
552	20240110	092300	1325997	940	940	940	940	102
553	20240110	092200	1230117	943	943	943	943	0
554	20240110	092100	1230117	943	943	943	943	0
555	20240110	092000	1230117	943	943	943	943	0
556	20240110	091900	1230117	943	936	943	936	18
557	20240110	091800	1213262	936	936	936	936	114
558	20240110	091700	1106558	934	934	934	934	0
559	20240110	091600	1106558	934	936	936	934	9
560	20240110	091500	1098136	936	936	936	936	32
561	20240110	091400	1068184	936	936	936	936	0
562	20240110	091300	1068184	936	936	936	936	0
563	20240110	091200	1068184	936	936	936	936	0
564	20240110	091100	1068184	936	936	936	936	3
565	20240110	091000	1065376	936	936	936	936	0
566	20240110	090900	1065376	936	934	936	931	884
567	20240110	090800	241469	936	935	936	935	136
568	20240110	090700	114283	935	935	936	933	36
569	20240110	090600	80630	933	933	933	933	0
570	20240110	090500	80630	933	933	933	933	0
571	20240110	090400	80630	933	933	933	933	0
572	20240110	090300	80630	933	937	937	933	11
573	20240110	090200	70327	933	936	937	933	15
574	20240110	090100	56288	935	935	935	935	0
575	20240110	090000	56288	935	938	945	935	60