KissMeData/001520/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183400	168569128	966	966	966	966	6015
3	20240104	183300	168569128	966	966	966	966	0
4	20240104	183200	168569128	966	966	966	966	0
5	20240104	183100	168569128	966	966	966	966	0
6	20240104	183000	168569128	966	966	966	966	0
7	20240104	182900	168569128	966	966	966	966	0
8	20240104	182800	168569128	966	966	966	966	0
9	20240104	182700	168569128	966	966	966	966	0
10	20240104	182600	168569128	966	966	966	966	0
11	20240104	182500	168569128	966	966	966	966	0
12	20240104	182400	168569128	966	966	966	966	0
13	20240104	182300	168569128	966	966	966	966	0
14	20240104	182200	168569128	966	966	966	966	0
15	20240104	182100	168569128	966	966	966	966	0
16	20240104	182000	168569128	966	966	966	966	0
17	20240104	181900	168569128	966	966	966	966	0
18	20240104	181800	168569128	966	966	966	966	0
19	20240104	181700	168569128	966	966	966	966	0
20	20240104	181600	168569128	966	966	966	966	0
21	20240104	181500	168569128	966	966	966	966	0
22	20240104	181400	168569128	966	966	966	966	0
23	20240104	181300	168569128	966	966	966	966	0
24	20240104	181200	168569128	966	966	966	966	0
25	20240104	181100	168569128	966	966	966	966	0
26	20240104	181000	168569128	966	966	966	966	0
27	20240104	180900	168569128	966	966	966	966	0
28	20240104	180800	168569128	966	966	966	966	0
29	20240104	180700	168569128	966	966	966	966	0
30	20240104	180600	168569128	966	966	966	966	0
31	20240104	180500	168569128	966	966	966	966	0
32	20240104	180400	168569128	966	966	966	966	6015
33	20240104	180300	168569128	966	966	966	966	0
34	20240104	180200	168569128	966	966	966	966	0
35	20240104	180100	168569128	966	966	966	966	0
36	20240104	180000	168569128	966	966	966	966	0
37	20240104	175900	168569128	966	966	966	966	0
38	20240104	175800	168569128	966	966	966	966	0
39	20240104	175700	168569128	966	966	966	966	0
40	20240104	175600	168569128	966	966	966	966	0
41	20240104	175500	168569128	966	966	966	966	0
42	20240104	175400	168569128	966	966	966	966	0
43	20240104	175300	168569128	966	966	966	966	0
44	20240104	175200	168569128	966	966	966	966	0
45	20240104	175100	168569128	966	966	966	966	0
46	20240104	175000	168569128	966	966	966	966	0
47	20240104	174900	168569128	966	966	966	966	0
48	20240104	174800	168569128	966	966	966	966	0
49	20240104	174700	168569128	966	966	966	966	0
50	20240104	174600	168569128	966	966	966	966	0
51	20240104	174500	168569128	966	966	966	966	0
52	20240104	174400	168569128	966	966	966	966	0
53	20240104	174300	168569128	966	966	966	966	0
54	20240104	174200	168569128	966	966	966	966	0
55	20240104	174100	168569128	966	966	966	966	0
56	20240104	174000	168569128	966	966	966	966	0
57	20240104	173900	168569128	966	966	966	966	0
58	20240104	173800	168569128	966	966	966	966	0
59	20240104	173700	168569128	966	966	966	966	0
60	20240104	173600	168569128	966	966	966	966	0
61	20240104	173500	168569128	966	966	966	966	0
62	20240104	173400	168569128	966	966	966	966	6015
63	20240104	173300	168569128	966	966	966	966	0
64	20240104	173200	168569128	966	966	966	966	0
65	20240104	173100	168569128	966	966	966	966	0
66	20240104	173000	168569128	966	966	966	966	0
67	20240104	172900	168569128	966	966	966	966	0
68	20240104	172800	168569128	966	966	966	966	0
69	20240104	172700	168569128	966	966	966	966	0
70	20240104	172600	168569128	966	966	966	966	0
71	20240104	172500	168569128	966	966	966	966	0
72	20240104	172400	168569128	966	966	966	966	0
73	20240104	172300	168569128	966	966	966	966	0
74	20240104	172200	168569128	966	966	966	966	0
75	20240104	172100	168569128	966	966	966	966	0
76	20240104	172000	168569128	966	966	966	966	0
77	20240104	171900	168569128	966	966	966	966	0
78	20240104	171800	168569128	966	966	966	966	0
79	20240104	171700	168569128	966	966	966	966	0
80	20240104	171600	168569128	966	966	966	966	0
81	20240104	171500	168569128	966	966	966	966	0
82	20240104	171400	168569128	966	966	966	966	0
83	20240104	171300	168569128	966	966	966	966	0
84	20240104	171200	168569128	966	966	966	966	0
85	20240104	171100	168569128	966	966	966	966	0
86	20240104	171000	168569128	966	966	966	966	0
87	20240104	170900	168569128	966	966	966	966	0
88	20240104	170800	168569128	966	966	966	966	0
89	20240104	170700	168569128	966	966	966	966	0
90	20240104	170600	168569128	966	966	966	966	0
91	20240104	170500	168569128	966	966	966	966	0
92	20240104	170400	168569128	966	966	966	966	6015
93	20240104	170300	168569128	966	966	966	966	0
94	20240104	170200	168569128	966	966	966	966	0
95	20240104	170100	168569128	966	966	966	966	0
96	20240104	170000	168569128	966	966	966	966	0
97	20240104	165900	168569128	966	966	966	966	0
98	20240104	165800	168569128	966	966	966	966	0
99	20240104	165700	168569128	966	966	966	966	0
100	20240104	165600	168569128	966	966	966	966	0
101	20240104	165500	168569128	966	966	966	966	0
102	20240104	165400	168569128	966	966	966	966	0
103	20240104	165300	168569128	966	966	966	966	0
104	20240104	165200	168569128	966	966	966	966	0
105	20240104	165100	168569128	966	966	966	966	0
106	20240104	165000	168569128	966	966	966	966	0
107	20240104	164900	168569128	966	966	966	966	0
108	20240104	164800	168569128	966	966	966	966	0
109	20240104	164700	168569128	966	966	966	966	0
110	20240104	164600	168569128	966	966	966	966	0
111	20240104	164500	168569128	966	966	966	966	0
112	20240104	164400	168569128	966	966	966	966	0
113	20240104	164300	168569128	966	966	966	966	0
114	20240104	164200	168569128	966	966	966	966	0
115	20240104	164100	168569128	966	966	966	966	0
116	20240104	164000	168569128	966	966	966	966	0
117	20240104	163900	168569128	966	966	966	966	0
118	20240104	163800	168569128	966	966	966	966	0
119	20240104	163700	168569128	966	966	966	966	0
120	20240104	163600	168569128	966	966	966	966	0
121	20240104	163500	168569128	966	966	966	966	0
122	20240104	163400	168569128	966	966	966	966	6015
123	20240104	163300	168569128	966	966	966	966	0
124	20240104	163200	168569128	966	966	966	966	0
125	20240104	163100	168569128	966	966	966	966	0
126	20240104	163000	168569128	966	966	966	966	0
127	20240104	162900	168569128	966	966	966	966	0
128	20240104	162800	168569128	966	966	966	966	0
129	20240104	162700	168569128	966	966	966	966	0
130	20240104	162600	168569128	966	966	966	966	0
131	20240104	162500	168569128	966	966	966	966	0
132	20240104	162400	168569128	966	966	966	966	0
133	20240104	162300	168569128	966	966	966	966	0
134	20240104	162200	168569128	966	966	966	966	0
135	20240104	162100	168569128	966	966	966	966	0
136	20240104	162000	168569128	966	966	966	966	0
137	20240104	161900	168569128	966	966	966	966	0
138	20240104	161800	168569128	966	966	966	966	0
139	20240104	161700	168569128	966	966	966	966	0
140	20240104	161600	168569128	966	966	966	966	0
141	20240104	161500	168569128	966	966	966	966	0
142	20240104	161400	168569128	966	966	966	966	0
143	20240104	161300	168569128	966	966	966	966	0
144	20240104	161200	168569128	966	966	966	966	0
145	20240104	161100	168569128	966	966	966	966	0
146	20240104	161000	168569128	966	966	966	966	0
147	20240104	160900	168569128	966	966	966	966	0
148	20240104	160800	168569128	966	966	966	966	0
149	20240104	160700	168569128	966	966	966	966	0
150	20240104	160600	168569128	966	966	966	966	0
151	20240104	160500	168569128	966	966	966	966	0
152	20240104	160400	168569128	966	966	966	966	6015
153	20240104	160300	168569128	966	966	966	966	0
154	20240104	160200	168569128	966	966	966	966	0
155	20240104	160100	168569128	966	966	966	966	0
156	20240104	160000	168569128	966	966	966	966	0
157	20240104	155900	168569128	966	966	966	966	0
158	20240104	155800	168569128	966	966	966	966	0
159	20240104	155700	168569128	966	966	966	966	0
160	20240104	155600	168569128	966	966	966	966	0
161	20240104	155500	168569128	966	966	966	966	0
162	20240104	155400	168569128	966	966	966	966	0
163	20240104	155300	168569128	966	966	966	966	0
164	20240104	155200	168569128	966	966	966	966	0
165	20240104	155100	168569128	966	966	966	966	0
166	20240104	155000	168569128	966	966	966	966	0
167	20240104	154900	168569128	966	966	966	966	0
168	20240104	154800	168569128	966	966	966	966	0
169	20240104	154700	168569128	966	966	966	966	0
170	20240104	154600	168569128	966	966	966	966	0
171	20240104	154500	168569128	966	966	966	966	0
172	20240104	154400	168569128	966	966	966	966	0
173	20240104	154300	168569128	966	966	966	966	0
174	20240104	154200	168569128	966	966	966	966	0
175	20240104	154100	168569128	966	966	966	966	0
176	20240104	154000	168569128	966	966	966	966	0
177	20240104	153900	168569128	966	966	966	966	0
178	20240104	153800	168569128	966	966	966	966	0
179	20240104	153700	168569128	966	966	966	966	0
180	20240104	153600	168569128	966	966	966	966	0
181	20240104	153500	168569128	966	966	966	966	0
182	20240104	153400	168569128	966	966	966	966	6015
183	20240104	153300	168569128	966	966	966	966	0
184	20240104	153200	168569128	966	966	966	966	0
185	20240104	153100	168569128	966	966	966	966	0
186	20240104	153000	168569128	966	966	966	966	6015
187	20240104	152900	162758638	966	966	966	966	0
188	20240104	152800	162758638	966	966	966	966	0
189	20240104	152700	162758638	966	966	966	966	0
190	20240104	152600	162758638	966	966	966	966	0
191	20240104	152500	162758638	966	966	966	966	0
192	20240104	152400	162758638	966	966	966	966	0
193	20240104	152300	162758638	966	966	966	966	0
194	20240104	152200	162758638	966	966	966	966	0
195	20240104	152100	162758638	966	966	966	966	0
196	20240104	152000	162758638	966	966	966	966	0
197	20240104	151900	162758638	966	966	966	966	4
198	20240104	151800	162754774	966	966	966	966	15
199	20240104	151700	162740284	966	966	966	966	71
200	20240104	151600	162671698	966	964	966	964	39
201	20240104	151500	162634060	965	965	965	965	13
202	20240104	151400	162621515	964	964	964	964	0
203	20240104	151300	162621515	964	964	964	964	1
204	20240104	151200	162620551	965	965	965	965	1
205	20240104	151100	162619586	965	965	965	965	0
206	20240104	151000	162619586	965	965	965	965	53
207	20240104	150900	162568441	965	965	965	965	10
208	20240104	150800	162558791	965	965	965	965	0
209	20240104	150700	162558791	965	965	965	965	4
210	20240104	150600	162554931	965	965	965	965	30
211	20240104	150500	162525981	965	965	965	965	0
212	20240104	150400	162525981	965	965	965	965	219
213	20240104	150300	162314646	964	964	964	964	0
214	20240104	150200	162314646	964	964	964	964	0
215	20240104	150100	162314646	964	964	964	964	0
216	20240104	150000	162314646	964	964	964	964	0
217	20240104	145900	162314646	964	964	964	964	0
218	20240104	145800	162314646	964	964	964	964	1000
219	20240104	145700	161350646	964	964	964	964	0
220	20240104	145600	161350646	964	964	964	964	3569
221	20240104	145500	157910130	966	965	966	965	2
222	20240104	145400	157908199	965	965	965	965	5
223	20240104	145300	157903374	965	965	965	965	0
224	20240104	145200	157903374	965	965	965	965	1000
225	20240104	145100	156938374	965	965	965	965	555
226	20240104	145000	156402799	966	966	966	966	0
227	20240104	144900	156402799	966	966	966	966	1
228	20240104	144800	156401833	966	966	966	966	158
229	20240104	144700	156249205	964	964	964	964	100
230	20240104	144600	156152805	964	964	964	964	0
231	20240104	144500	156152805	964	964	964	964	0
232	20240104	144400	156152805	964	964	964	964	0
233	20240104	144300	156152805	964	964	964	964	0
234	20240104	144200	156152805	964	964	964	964	10
235	20240104	144100	156143165	964	964	964	964	0
236	20240104	144000	156143165	964	964	964	964	5
237	20240104	143900	156138345	964	964	966	964	1219
238	20240104	143800	154961982	964	964	964	964	110
239	20240104	143700	154855942	964	964	964	964	0
240	20240104	143600	154855942	964	964	964	964	0
241	20240104	143500	154855942	964	964	964	964	4
242	20240104	143400	154852086	964	964	964	964	1005
243	20240104	143300	153883266	963	963	963	963	0
244	20240104	143200	153883266	963	963	963	963	3641
245	20240104	143100	150376983	966	966	966	966	0
246	20240104	143000	150376983	966	966	966	966	500
247	20240104	142900	149893983	966	966	966	966	3
248	20240104	142800	149891085	966	966	966	966	205
249	20240104	142700	149693055	966	964	966	963	3001
250	20240104	142600	146802811	965	965	965	965	0
251	20240104	142500	146802811	965	965	965	965	0
252	20240104	142400	146802811	965	965	965	965	0
253	20240104	142300	146802811	965	965	965	965	0
254	20240104	142200	146802811	965	965	965	965	5
255	20240104	142100	146797986	965	965	965	965	244
256	20240104	142000	146562526	966	966	966	966	0
257	20240104	141900	146562526	966	966	966	966	2512
258	20240104	141800	144135934	966	966	966	966	0
259	20240104	141700	144135934	966	966	966	966	0
260	20240104	141600	144135934	966	966	966	966	0
261	20240104	141500	144135934	966	966	966	966	100
262	20240104	141400	144039334	966	966	966	966	218
263	20240104	141300	143828746	966	964	966	964	53
264	20240104	141200	143777554	965	965	965	965	0
265	20240104	141100	143777554	965	965	965	965	0
266	20240104	141000	143777554	965	965	965	965	0
267	20240104	140900	143777554	965	965	965	965	11
268	20240104	140800	143766939	965	965	965	965	1
269	20240104	140700	143765974	966	966	966	966	100
270	20240104	140600	143669374	964	964	964	964	0
271	20240104	140500	143669374	964	964	964	964	0
272	20240104	140400	143669374	964	964	964	964	0
273	20240104	140300	143669374	964	964	964	964	4
274	20240104	140200	143665518	963	963	963	963	0
275	20240104	140100	143665518	963	964	964	963	7517
276	20240104	140000	136421625	965	965	965	965	103
277	20240104	135900	136322230	965	965	965	965	525
278	20240104	135800	135815605	965	965	965	965	0
279	20240104	135700	135815605	965	965	965	965	0
280	20240104	135600	135815605	965	965	965	965	20
281	20240104	135500	135796305	965	965	965	965	0
282	20240104	135400	135796305	965	965	965	965	731
283	20240104	135300	135090890	965	965	965	965	7
284	20240104	135200	135084135	964	964	964	964	1
285	20240104	135100	135083171	965	965	965	965	121
286	20240104	135000	134966406	965	965	965	965	1
287	20240104	134900	134965441	965	965	965	965	2
288	20240104	134800	134963511	965	965	965	965	50
289	20240104	134700	134915261	965	965	965	965	52
290	20240104	134600	134865081	965	965	965	965	25
291	20240104	134500	134840956	965	965	965	965	0
292	20240104	134400	134840956	965	965	965	965	10
293	20240104	134300	134831306	965	965	965	965	11
294	20240104	134200	134820691	965	965	965	965	1
295	20240104	134100	134819726	965	965	965	965	0
296	20240104	134000	134819726	965	965	965	965	5
297	20240104	133900	134814901	965	965	965	965	0
298	20240104	133800	134814901	965	965	965	965	0
299	20240104	133700	134814901	965	965	965	965	0
300	20240104	133600	134814901	965	965	965	965	0
301	20240104	133500	134814901	965	965	965	965	11
302	20240104	133400	134804286	964	964	964	964	0
303	20240104	133300	134804286	964	964	964	964	0
304	20240104	133200	134804286	964	964	964	964	20
305	20240104	133100	134785006	965	965	965	965	5
306	20240104	133000	134780181	965	965	965	965	0
307	20240104	132900	134780181	965	965	965	965	10
308	20240104	132800	134770531	965	965	965	965	0
309	20240104	132700	134770531	965	965	965	965	184
310	20240104	132600	134592971	964	964	964	964	0
311	20240104	132500	134592971	964	964	964	964	0
312	20240104	132400	134592971	964	964	964	964	0
313	20240104	132300	134592971	964	964	964	964	0
314	20240104	132200	134592971	964	965	965	964	12
315	20240104	132100	134581396	965	965	965	965	0
316	20240104	132000	134581396	965	965	965	965	0
317	20240104	131900	134581396	965	964	965	964	104
318	20240104	131800	134481040	965	965	965	965	0
319	20240104	131700	134481040	965	965	965	965	0
320	20240104	131600	134481040	965	965	965	965	2
321	20240104	131500	134479110	965	965	965	965	1
322	20240104	131400	134478145	963	963	963	963	0
323	20240104	131300	134478145	963	963	963	963	0
324	20240104	131200	134478145	963	963	963	963	0
325	20240104	131100	134478145	963	963	963	963	459
326	20240104	131000	134036128	966	966	966	966	0
327	20240104	130900	134036128	966	966	966	966	0
328	20240104	130800	134036128	966	966	966	966	0
329	20240104	130700	134036128	966	966	966	966	0
330	20240104	130600	134036128	966	966	966	966	20
331	20240104	130500	134016808	966	966	966	966	0
332	20240104	130400	134016808	966	966	966	966	1
333	20240104	130300	134015842	964	964	964	964	0
334	20240104	130200	134015842	964	964	964	964	0
335	20240104	130100	134015842	964	964	964	964	10
336	20240104	130000	134006202	964	964	964	964	6
337	20240104	125900	134000418	964	966	966	964	548
338	20240104	125800	133472050	966	966	966	966	0
339	20240104	125700	133472050	966	966	966	966	20
340	20240104	125600	133452730	965	965	965	965	500
341	20240104	125500	132970230	965	965	965	965	0
342	20240104	125400	132970230	965	963	965	963	2
343	20240104	125300	132968302	965	965	965	963	39
344	20240104	125200	132930669	965	964	965	963	72
345	20240104	125100	132861261	964	964	964	964	80
346	20240104	125000	132784141	965	965	965	965	13
347	20240104	124900	132771596	965	965	965	965	0
348	20240104	124800	132771596	965	965	965	965	0
349	20240104	124700	132771596	965	965	965	965	1000
350	20240104	124600	131806596	965	965	965	965	2
351	20240104	124500	131804666	964	964	964	964	0
352	20240104	124400	131804666	964	964	964	964	0
353	20240104	124300	131804666	964	964	964	964	4
354	20240104	124200	131800810	965	965	965	965	0
355	20240104	124100	131800810	965	965	965	965	2
356	20240104	124000	131798880	963	963	963	963	0
357	20240104	123900	131798880	963	963	963	963	0
358	20240104	123800	131798880	963	963	963	963	0
359	20240104	123700	131798880	963	963	963	963	528
360	20240104	123600	131290416	963	963	963	963	0
361	20240104	123500	131290416	963	963	963	963	382
362	20240104	123400	130922550	965	965	965	965	0
363	20240104	123300	130922550	965	965	965	965	299
364	20240104	123200	130634015	964	964	964	964	0
365	20240104	123100	130634015	964	964	964	964	5
366	20240104	123000	130629195	965	965	965	965	10
367	20240104	122900	130619545	965	965	965	965	0
368	20240104	122800	130619545	965	965	965	965	0
369	20240104	122700	130619545	965	964	965	964	445
370	20240104	122600	130190415	965	965	965	965	0
371	20240104	122500	130190415	965	965	965	965	0
372	20240104	122400	130190415	965	964	965	964	63
373	20240104	122300	130129630	964	964	964	964	105
374	20240104	122200	130028410	964	964	964	963	1257
375	20240104	122100	128817662	964	964	964	964	731
376	20240104	122000	128112978	964	964	964	964	0
377	20240104	121900	128112978	964	964	964	964	0
378	20240104	121800	128112978	964	964	964	964	0
379	20240104	121700	128112978	964	964	964	964	0
380	20240104	121600	128112978	964	964	964	964	12
381	20240104	121500	128101410	964	965	965	964	2
382	20240104	121400	128099481	964	964	964	964	0
383	20240104	121300	128099481	964	964	964	964	0
384	20240104	121200	128099481	964	964	964	964	0
385	20240104	121100	128099481	964	964	964	964	65
386	20240104	121000	128036821	964	964	964	964	0
387	20240104	120900	128036821	964	964	964	964	0
388	20240104	120800	128036821	964	964	964	964	100
389	20240104	120700	127940421	964	964	964	964	10
390	20240104	120600	127930781	964	964	964	964	0
391	20240104	120500	127930781	964	964	964	964	110
392	20240104	120400	127824741	964	964	964	964	10
393	20240104	120300	127815101	964	964	965	964	32
394	20240104	120200	127784251	965	965	965	965	2
395	20240104	120100	127782321	965	965	965	965	20
396	20240104	120000	127763021	965	965	965	965	0
397	20240104	115900	127763021	965	965	965	965	4
398	20240104	115800	127759161	965	964	965	964	1032
399	20240104	115700	126763752	964	964	964	964	2
400	20240104	115600	126761824	964	964	964	964	51
401	20240104	115500	126712660	964	964	964	964	52
402	20240104	115400	126662532	964	964	964	964	30
403	20240104	115300	126633612	964	964	964	964	2
404	20240104	115200	126631684	964	964	964	964	2
405	20240104	115100	126629756	964	963	964	963	1362
406	20240104	115000	125318149	965	965	965	965	7
407	20240104	114900	125311394	965	965	965	965	2
408	20240104	114800	125309464	965	965	965	965	2
409	20240104	114700	125307534	965	965	965	965	1
410	20240104	114600	125306569	965	963	965	963	60
411	20240104	114500	125248785	963	963	963	963	52
412	20240104	114400	125198709	963	963	963	963	2
413	20240104	114300	125196783	963	963	963	963	3
414	20240104	114200	125193894	963	963	963	963	209
415	20240104	114100	124992627	963	963	963	963	4
416	20240104	114000	124988775	963	963	963	963	8
417	20240104	113900	124981071	963	963	963	963	2
418	20240104	113800	124979145	963	965	965	963	6
419	20240104	113700	124973365	965	964	965	964	4
420	20240104	113600	124969507	964	964	965	964	9
421	20240104	113500	124960829	965	965	965	965	2
422	20240104	113400	124958899	965	965	965	965	4
423	20240104	113300	124955039	965	963	965	962	5003
424	20240104	113200	120138159	965	965	965	965	2
425	20240104	113100	120136229	965	965	965	964	5
426	20240104	113000	120131405	964	965	965	964	2266
427	20240104	112900	117946979	965	965	965	965	7
428	20240104	112800	117940224	965	965	965	965	2
429	20240104	112700	117938294	965	965	965	965	502
430	20240104	112600	117453864	965	965	965	965	2
431	20240104	112500	117451934	965	965	965	965	1
432	20240104	112400	117450969	966	965	966	965	48
433	20240104	112300	117404647	965	966	966	965	202
434	20240104	112200	117209715	966	966	966	966	4
435	20240104	112100	117205851	966	966	966	966	1
436	20240104	112000	117204885	966	966	966	966	2
437	20240104	111900	117202953	965	965	965	965	84
438	20240104	111800	117121893	966	966	966	966	2
439	20240104	111700	117119961	966	966	966	966	2
440	20240104	111600	117118029	966	966	966	966	9
441	20240104	111500	117109335	966	966	966	966	102
442	20240104	111400	117010803	966	966	966	966	2
443	20240104	111300	117008871	963	966	966	963	5802
444	20240104	111200	111420558	966	966	966	965	314
445	20240104	111100	111117545	966	966	966	966	2
446	20240104	111000	111115613	966	966	966	966	2
447	20240104	110900	111113681	966	966	966	966	2
448	20240104	110800	111111749	965	966	966	965	3
449	20240104	110700	111108852	965	966	966	965	7
450	20240104	110600	111102096	966	965	966	964	1053
451	20240104	110500	110086791	966	966	966	966	2
452	20240104	110400	110084859	966	964	966	964	74
453	20240104	110300	110013519	966	966	966	964	276
454	20240104	110200	109747428	966	966	966	966	160
455	20240104	110100	109592868	966	966	966	966	2
456	20240104	110000	109590936	966	966	966	966	52
457	20240104	105900	109540704	966	966	966	966	201
458	20240104	105800	109346538	965	966	966	965	106
459	20240104	105700	109244146	966	966	966	966	102
460	20240104	105600	109145614	966	966	966	966	2
461	20240104	105500	109143682	966	966	966	966	2
462	20240104	105400	109141750	966	966	966	966	4
463	20240104	105300	109137886	966	966	966	966	4
464	20240104	105200	109134022	966	966	966	966	2
465	20240104	105100	109132090	964	966	966	964	1160
466	20240104	105000	108013846	966	964	966	964	251
467	20240104	104900	107771880	966	965	966	965	5
468	20240104	104800	107767053	966	964	966	964	91
469	20240104	104700	107679325	966	966	966	966	2
470	20240104	104600	107677393	964	966	966	964	386
471	20240104	104500	107304841	966	966	966	966	31
472	20240104	104400	107274895	966	965	966	965	1687
473	20240104	104300	105646938	965	965	965	965	2
474	20240104	104200	105645008	965	965	965	965	221
475	20240104	104100	105431743	965	965	965	965	1
476	20240104	104000	105430778	965	965	965	965	6
477	20240104	103900	105424988	965	965	965	965	519
478	20240104	103800	104924153	965	965	965	965	2
479	20240104	103700	104922223	965	965	965	965	1048
480	20240104	103600	103910903	965	965	965	965	3369
481	20240104	103500	100659818	965	965	965	965	22
482	20240104	103400	100638588	965	965	965	965	104
483	20240104	103300	100538228	965	965	965	965	2
484	20240104	103200	100536298	965	965	965	965	1
485	20240104	103100	100535333	965	965	965	965	10
486	20240104	103000	100525683	965	965	965	965	3
487	20240104	102900	100522788	965	965	965	965	7
488	20240104	102800	100516033	965	964	965	964	50
489	20240104	102700	100467832	964	964	964	964	14
490	20240104	102600	100454336	964	964	964	964	25
491	20240104	102500	100430236	964	964	964	964	28
492	20240104	102400	100403244	964	964	964	964	14
493	20240104	102300	100389748	964	964	964	964	22
494	20240104	102200	100368540	964	964	964	964	543
495	20240104	102100	99845088	964	964	964	964	2
496	20240104	102000	99843160	964	964	964	964	3
497	20240104	101900	99840268	963	964	964	963	679
498	20240104	101800	99186390	964	964	964	964	2
499	20240104	101700	99184462	964	965	965	964	4
500	20240104	101600	99180604	964	964	965	964	3392
501	20240104	101500	95910704	964	964	964	964	7
502	20240104	101400	95903956	964	963	964	963	1647
503	20240104	101300	94317885	962	963	963	962	67
504	20240104	101200	94253429	963	963	963	963	536
505	20240104	101100	93737261	963	964	964	963	546
506	20240104	101000	93211204	964	964	964	964	11
507	20240104	100900	93200600	964	964	964	964	22
508	20240104	100800	93179392	964	964	964	964	710
509	20240104	100700	92494952	963	964	964	963	811
510	20240104	100600	91713149	964	964	964	964	11
511	20240104	100500	91702545	964	964	964	964	202
512	20240104	100400	91507817	964	964	964	964	4
513	20240104	100300	91503961	964	964	964	964	103
514	20240104	100200	91404669	964	964	964	964	12
515	20240104	100100	91393101	964	963	964	962	4171
516	20240104	100000	87379132	965	965	965	965	12
517	20240104	095900	87367552	965	965	965	965	5
518	20240104	095800	87362727	965	964	965	964	5004
519	20240104	095700	82536668	964	964	964	964	28
520	20240104	095600	82509676	964	965	965	964	1194
521	20240104	095500	81358658	964	965	965	964	179
522	20240104	095400	81186030	965	965	965	965	8
523	20240104	095300	81178310	965	965	965	965	101
524	20240104	095200	81080845	965	965	965	965	4
525	20240104	095100	81076985	965	965	965	965	4
526	20240104	095000	81073125	965	965	965	965	4
527	20240104	094900	81069265	965	966	966	965	4
528	20240104	094800	81065403	965	964	966	964	552
529	20240104	094700	80533233	964	964	964	964	4
530	20240104	094600	80529377	963	964	964	963	588
531	20240104	094500	79963128	964	964	964	964	32
532	20240104	094400	79932280	964	964	964	963	842
533	20240104	094300	79121332	964	964	964	964	17
534	20240104	094200	79104944	964	965	965	963	3925
535	20240104	094100	75321144	965	965	965	964	2176
536	20240104	094000	73221404	966	966	966	966	92
537	20240104	093900	73132532	966	966	966	965	2138
538	20240104	093800	71067399	966	967	967	965	952
539	20240104	093700	70148631	967	969	971	967	9332
540	20240104	093600	61123515	969	970	972	969	601
541	20240104	093500	60540741	970	973	973	970	2
542	20240104	093400	60538798	973	973	973	973	2
543	20240104	093300	60536852	973	973	974	973	20
544	20240104	093200	60517388	974	974	974	974	17
545	20240104	093100	60500830	974	974	974	974	740
546	20240104	093000	59780070	974	974	974	970	27
547	20240104	092900	59753780	973	973	973	970	3361
548	20240104	092800	56484133	970	973	973	970	1113
549	20240104	092700	55404499	971	973	973	971	313
550	20240104	092600	55099971	973	974	974	971	329
551	20240104	092500	54779862	973	973	973	971	4041
552	20240104	092400	50848564	973	970	973	970	1552
553	20240104	092300	49343097	970	970	970	970	32
554	20240104	092200	49312057	967	966	967	966	2858
555	20240104	092100	46548376	964	966	966	964	722
556	20240104	092000	45851995	966	965	966	965	503
557	20240104	091900	45366597	966	965	966	965	605
558	20240104	091800	44782770	965	966	966	965	4002
559	20240104	091700	40920839	965	967	967	965	57
560	20240104	091600	40865825	967	967	967	967	3
561	20240104	091500	40862924	967	967	967	967	102
562	20240104	091400	40764290	967	967	967	967	2
563	20240104	091300	40762356	964	967	967	964	210
564	20240104	091200	40559292	964	968	968	964	53
565	20240104	091100	40508098	967	965	967	965	5004
566	20240104	091000	35669494	965	964	965	964	108
567	20240104	090900	35565370	965	965	965	965	3
568	20240104	090800	35562475	965	965	965	965	16
569	20240104	090700	35547035	965	965	965	962	2840
570	20240104	090600	32813601	965	965	965	965	7
571	20240104	090500	32806846	964	964	964	964	223
572	20240104	090400	32591874	964	964	964	964	1013
573	20240104	090300	31615342	965	964	968	959	7618
574	20240104	090200	24300502	964	964	964	960	2469
575	20240104	090100	21929589	964	967	967	959	5832
576	20240104	090000	16332198	967	960	970	960	17002