KissMeData/001520/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183400	77917749	971	971	971	971	6886
3	20240110	183300	77917749	971	971	971	971	0
4	20240110	183200	77917749	971	971	971	971	0
5	20240110	183100	77917749	971	971	971	971	0
6	20240110	183000	77917749	971	971	971	971	0
7	20240110	182900	77917749	971	971	971	971	0
8	20240110	182800	77917749	971	971	971	971	0
9	20240110	182700	77917749	971	971	971	971	0
10	20240110	182600	77917749	971	971	971	971	0
11	20240110	182500	77917749	971	971	971	971	0
12	20240110	182400	77917749	971	971	971	971	0
13	20240110	182300	77917749	971	971	971	971	0
14	20240110	182200	77917749	971	971	971	971	0
15	20240110	182100	77917749	971	971	971	971	0
16	20240110	182000	77917749	971	971	971	971	0
17	20240110	181900	77917749	971	971	971	971	0
18	20240110	181800	77917749	971	971	971	971	0
19	20240110	181700	77917749	971	971	971	971	0
20	20240110	181600	77917749	971	971	971	971	0
21	20240110	181500	77917749	971	971	971	971	0
22	20240110	181400	77917749	971	971	971	971	0
23	20240110	181300	77917749	971	971	971	971	0
24	20240110	181200	77917749	971	971	971	971	0
25	20240110	181100	77917749	971	971	971	971	0
26	20240110	181000	77917749	971	971	971	971	0
27	20240110	180900	77917749	971	971	971	971	0
28	20240110	180800	77917749	971	971	971	971	0
29	20240110	180700	77917749	971	971	971	971	0
30	20240110	180600	77917749	971	971	971	971	0
31	20240110	180500	77917749	971	971	971	971	0
32	20240110	180400	77917749	971	971	971	971	6886
33	20240110	180300	77917749	971	971	971	971	0
34	20240110	180200	77917749	971	971	971	971	0
35	20240110	180100	77917749	971	971	971	971	0
36	20240110	180000	77917749	971	971	971	971	0
37	20240110	175900	77917749	971	971	971	971	0
38	20240110	175800	77917749	971	971	971	971	0
39	20240110	175700	77917749	971	971	971	971	0
40	20240110	175600	77917749	971	971	971	971	0
41	20240110	175500	77917749	971	971	971	971	0
42	20240110	175400	77917749	971	971	971	971	0
43	20240110	175300	77917749	971	971	971	971	0
44	20240110	175200	77917749	971	971	971	971	0
45	20240110	175100	77917749	971	971	971	971	0
46	20240110	175000	77917749	971	971	971	971	0
47	20240110	174900	77917749	971	971	971	971	0
48	20240110	174800	77917749	971	971	971	971	0
49	20240110	174700	77917749	971	971	971	971	0
50	20240110	174600	77917749	971	971	971	971	0
51	20240110	174500	77917749	971	971	971	971	0
52	20240110	174400	77917749	971	971	971	971	0
53	20240110	174300	77917749	971	971	971	971	0
54	20240110	174200	77917749	971	971	971	971	0
55	20240110	174100	77917749	971	971	971	971	0
56	20240110	174000	77917749	971	971	971	971	0
57	20240110	173900	77917749	971	971	971	971	0
58	20240110	173800	77917749	971	971	971	971	0
59	20240110	173700	77917749	971	971	971	971	0
60	20240110	173600	77917749	971	971	971	971	0
61	20240110	173500	77917749	971	971	971	971	0
62	20240110	173400	77917749	971	971	971	971	6886
63	20240110	173300	77917749	971	971	971	971	0
64	20240110	173200	77917749	971	971	971	971	0
65	20240110	173100	77917749	971	971	971	971	0
66	20240110	173000	77917749	971	971	971	971	0
67	20240110	172900	77917749	971	971	971	971	0
68	20240110	172800	77917749	971	971	971	971	0
69	20240110	172700	77917749	971	971	971	971	0
70	20240110	172600	77917749	971	971	971	971	0
71	20240110	172500	77917749	971	971	971	971	0
72	20240110	172400	77917749	971	971	971	971	0
73	20240110	172300	77917749	971	971	971	971	0
74	20240110	172200	77917749	971	971	971	971	0
75	20240110	172100	77917749	971	971	971	971	0
76	20240110	172000	77917749	971	971	971	971	0
77	20240110	171900	77917749	971	971	971	971	0
78	20240110	171800	77917749	971	971	971	971	0
79	20240110	171700	77917749	971	971	971	971	0
80	20240110	171600	77917749	971	971	971	971	0
81	20240110	171500	77917749	971	971	971	971	0
82	20240110	171400	77917749	971	971	971	971	0
83	20240110	171300	77917749	971	971	971	971	0
84	20240110	171200	77917749	971	971	971	971	0
85	20240110	171100	77917749	971	971	971	971	0
86	20240110	171000	77917749	971	971	971	971	0
87	20240110	170900	77917749	971	971	971	971	0
88	20240110	170800	77917749	971	971	971	971	0
89	20240110	170700	77917749	971	971	971	971	0
90	20240110	170600	77917749	971	971	971	971	0
91	20240110	170500	77917749	971	971	971	971	0
92	20240110	170400	77917749	971	971	971	971	6886
93	20240110	170300	77917749	971	971	971	971	0
94	20240110	170200	77917749	971	971	971	971	0
95	20240110	170100	77917749	971	971	971	971	0
96	20240110	170000	77917749	971	971	971	971	0
97	20240110	165900	77917749	971	971	971	971	0
98	20240110	165800	77917749	971	971	971	971	0
99	20240110	165700	77917749	971	971	971	971	0
100	20240110	165600	77917749	971	971	971	971	0
101	20240110	165500	77917749	971	971	971	971	0
102	20240110	165400	77917749	971	971	971	971	0
103	20240110	165300	77917749	971	971	971	971	0
104	20240110	165200	77917749	971	971	971	971	0
105	20240110	165100	77917749	971	971	971	971	0
106	20240110	165000	77917749	971	971	971	971	0
107	20240110	164900	77917749	971	971	971	971	0
108	20240110	164800	77917749	971	971	971	971	0
109	20240110	164700	77917749	971	971	971	971	0
110	20240110	164600	77917749	971	971	971	971	0
111	20240110	164500	77917749	971	971	971	971	0
112	20240110	164400	77917749	971	971	971	971	0
113	20240110	164300	77917749	971	971	971	971	0
114	20240110	164200	77917749	971	971	971	971	0
115	20240110	164100	77917749	971	971	971	971	0
116	20240110	164000	77917749	971	971	971	971	0
117	20240110	163900	77917749	971	971	971	971	0
118	20240110	163800	77917749	971	971	971	971	0
119	20240110	163700	77917749	971	971	971	971	0
120	20240110	163600	77917749	971	971	971	971	0
121	20240110	163500	77917749	971	971	971	971	0
122	20240110	163400	77917749	971	971	971	971	6886
123	20240110	163300	77917749	971	971	971	971	0
124	20240110	163200	77917749	971	971	971	971	0
125	20240110	163100	77917749	971	971	971	971	0
126	20240110	163000	77917749	971	971	971	971	0
127	20240110	162900	77917749	971	971	971	971	0
128	20240110	162800	77917749	971	971	971	971	0
129	20240110	162700	77917749	971	971	971	971	0
130	20240110	162600	77917749	971	971	971	971	0
131	20240110	162500	77917749	971	971	971	971	0
132	20240110	162400	77917749	971	971	971	971	0
133	20240110	162300	77917749	971	971	971	971	0
134	20240110	162200	77917749	971	971	971	971	0
135	20240110	162100	77917749	971	971	971	971	0
136	20240110	162000	77917749	971	971	971	971	0
137	20240110	161900	77917749	971	971	971	971	0
138	20240110	161800	77917749	971	971	971	971	0
139	20240110	161700	77917749	971	971	971	971	0
140	20240110	161600	77917749	971	971	971	971	0
141	20240110	161500	77917749	971	971	971	971	0
142	20240110	161400	77917749	971	971	971	971	0
143	20240110	161300	77917749	971	971	971	971	0
144	20240110	161200	77917749	971	971	971	971	0
145	20240110	161100	77917749	971	971	971	971	0
146	20240110	161000	77917749	971	971	971	971	0
147	20240110	160900	77917749	971	971	971	971	0
148	20240110	160800	77917749	971	971	971	971	0
149	20240110	160700	77917749	971	971	971	971	0
150	20240110	160600	77917749	971	971	971	971	0
151	20240110	160500	77917749	971	971	971	971	0
152	20240110	160400	77917749	971	971	971	971	6886
153	20240110	160300	77917749	971	971	971	971	0
154	20240110	160200	77917749	971	971	971	971	0
155	20240110	160100	77917749	971	971	971	971	0
156	20240110	160000	77917749	971	971	971	971	0
157	20240110	155900	77917749	971	971	971	971	0
158	20240110	155800	77917749	971	971	971	971	0
159	20240110	155700	77917749	971	971	971	971	0
160	20240110	155600	77917749	971	971	971	971	0
161	20240110	155500	77917749	971	971	971	971	0
162	20240110	155400	77917749	971	971	971	971	0
163	20240110	155300	77917749	971	971	971	971	0
164	20240110	155200	77917749	971	971	971	971	0
165	20240110	155100	77917749	971	971	971	971	0
166	20240110	155000	77917749	971	971	971	971	0
167	20240110	154900	77917749	971	971	971	971	0
168	20240110	154800	77917749	971	971	971	971	0
169	20240110	154700	77917749	971	971	971	971	0
170	20240110	154600	77917749	971	971	971	971	0
171	20240110	154500	77917749	971	971	971	971	0
172	20240110	154400	77917749	971	971	971	971	0
173	20240110	154300	77917749	971	971	971	971	0
174	20240110	154200	77917749	971	971	971	971	0
175	20240110	154100	77917749	971	971	971	971	0
176	20240110	154000	77917749	971	971	971	971	0
177	20240110	153900	77917749	971	971	971	971	0
178	20240110	153800	77917749	971	971	971	971	0
179	20240110	153700	77917749	971	971	971	971	0
180	20240110	153600	77917749	971	971	971	971	0
181	20240110	153500	77917749	971	971	971	971	0
182	20240110	153400	77917749	971	971	971	971	6886
183	20240110	153300	77917749	971	971	971	971	0
184	20240110	153200	77917749	971	971	971	971	0
185	20240110	153100	77917749	971	971	971	971	0
186	20240110	153000	77917749	971	971	971	971	6886
187	20240110	152900	71231443	971	971	971	971	0
188	20240110	152800	71231443	971	971	971	971	0
189	20240110	152700	71231443	971	971	971	971	0
190	20240110	152600	71231443	971	971	971	971	0
191	20240110	152500	71231443	971	971	971	971	0
192	20240110	152400	71231443	971	971	971	971	0
193	20240110	152300	71231443	971	971	971	971	0
194	20240110	152200	71231443	971	971	971	971	0
195	20240110	152100	71231443	971	971	971	971	0
196	20240110	152000	71231443	971	971	971	971	0
197	20240110	151900	71231443	971	970	971	970	1192
198	20240110	151800	70075191	971	971	971	971	11
199	20240110	151700	70064510	971	971	971	971	22
200	20240110	151600	70043148	969	969	969	969	20
201	20240110	151500	70023768	969	969	969	969	2
202	20240110	151400	70021830	971	970	971	970	263
203	20240110	151300	69766684	971	971	971	971	1
204	20240110	151200	69765713	971	971	971	971	100
205	20240110	151100	69668613	969	969	969	969	0
206	20240110	151000	69668613	969	969	969	969	1917
207	20240110	150900	67811040	970	972	972	970	5897
208	20240110	150800	62089805	972	972	972	972	0
209	20240110	150700	62089805	972	972	972	972	10
210	20240110	150600	62080085	972	972	972	972	0
211	20240110	150500	62080085	972	972	972	972	10
212	20240110	150400	62070365	971	971	971	971	131
213	20240110	150300	61943164	971	971	971	971	4700
214	20240110	150200	57379464	972	972	972	972	0
215	20240110	150100	57379464	972	972	972	972	0
216	20240110	150000	57379464	972	972	972	972	0
217	20240110	145900	57379464	972	972	972	972	0
218	20240110	145800	57379464	972	972	972	972	123
219	20240110	145700	57259908	973	973	973	973	0
220	20240110	145600	57259908	973	973	973	973	0
221	20240110	145500	57259908	973	973	973	973	0
222	20240110	145400	57259908	973	973	973	973	0
223	20240110	145300	57259908	973	973	973	973	10
224	20240110	145200	57250178	973	973	973	973	10
225	20240110	145100	57240448	972	972	972	972	0
226	20240110	145000	57240448	972	972	972	972	321
227	20240110	144900	56928436	971	971	971	971	1000
228	20240110	144800	55957436	971	971	971	971	1
229	20240110	144700	55956465	972	972	972	972	0
230	20240110	144600	55956465	972	972	972	972	0
231	20240110	144500	55956465	972	972	972	972	1
232	20240110	144400	55955493	972	972	972	972	50
233	20240110	144300	55906893	973	973	973	973	4
234	20240110	144200	55903001	973	973	973	973	0
235	20240110	144100	55903001	973	973	973	973	100
236	20240110	144000	55805701	971	971	971	971	300
237	20240110	143900	55514401	973	973	973	973	159
238	20240110	143800	55359694	973	973	973	973	30
239	20240110	143700	55330504	973	972	973	972	107
240	20240110	143600	55226493	972	972	972	972	0
241	20240110	143500	55226493	972	972	972	972	100
242	20240110	143400	55129293	972	972	972	972	26
243	20240110	143300	55104021	972	972	972	972	0
244	20240110	143200	55104021	972	972	972	972	0
245	20240110	143100	55104021	972	972	972	972	0
246	20240110	143000	55104021	972	972	972	972	152
247	20240110	142900	54956277	972	972	972	972	6
248	20240110	142800	54950445	972	972	972	972	0
249	20240110	142700	54950445	972	972	972	972	0
250	20240110	142600	54950445	972	972	972	972	4
251	20240110	142500	54946557	972	972	972	972	0
252	20240110	142400	54946557	972	972	972	972	0
253	20240110	142300	54946557	972	972	972	972	0
254	20240110	142200	54946557	972	972	972	972	0
255	20240110	142100	54946557	972	972	972	972	0
256	20240110	142000	54946557	972	972	972	972	2
257	20240110	141900	54944613	972	972	972	972	1229
258	20240110	141800	53750025	972	972	972	972	0
259	20240110	141700	53750025	972	972	972	972	0
260	20240110	141600	53750025	972	972	972	972	0
261	20240110	141500	53750025	972	972	972	972	0
262	20240110	141400	53750025	972	972	972	972	0
263	20240110	141300	53750025	972	972	972	972	0
264	20240110	141200	53750025	972	972	972	972	0
265	20240110	141100	53750025	972	972	972	972	100
266	20240110	141000	53652825	972	972	972	972	51
267	20240110	140900	53603253	973	973	973	973	0
268	20240110	140800	53603253	973	973	973	973	0
269	20240110	140700	53603253	973	973	973	973	0
270	20240110	140600	53603253	973	973	973	973	0
271	20240110	140500	53603253	973	973	973	973	0
272	20240110	140400	53603253	973	973	973	973	0
273	20240110	140300	53603253	973	973	973	973	50
274	20240110	140200	53554603	972	972	972	972	0
275	20240110	140100	53554603	972	972	972	972	0
276	20240110	140000	53554603	972	972	972	972	0
277	20240110	135900	53554603	972	972	972	972	14
278	20240110	135800	53540995	972	972	972	972	40
279	20240110	135700	53502115	972	972	972	972	0
280	20240110	135600	53502115	972	972	972	972	575
281	20240110	135500	52943215	973	973	973	973	0
282	20240110	135400	52943215	973	973	973	973	20
283	20240110	135300	52923755	973	973	973	973	11
284	20240110	135200	52913052	973	973	973	973	0
285	20240110	135100	52913052	973	973	973	973	0
286	20240110	135000	52913052	973	973	973	973	287
287	20240110	134900	52633801	973	973	973	973	0
288	20240110	134800	52633801	973	973	973	973	1
289	20240110	134700	52632828	973	973	973	973	0
290	20240110	134600	52632828	973	973	973	973	8
291	20240110	134500	52625044	972	972	972	972	0
292	20240110	134400	52625044	972	972	972	972	1000
293	20240110	134300	51653044	972	972	972	972	0
294	20240110	134200	51653044	972	972	972	972	0
295	20240110	134100	51653044	972	972	972	972	0
296	20240110	134000	51653044	972	972	972	972	331
297	20240110	133900	51331312	973	973	973	973	0
298	20240110	133800	51331312	973	973	973	973	0
299	20240110	133700	51331312	973	973	973	973	0
300	20240110	133600	51331312	973	973	973	973	0
301	20240110	133500	51331312	973	973	973	973	0
302	20240110	133400	51331312	973	973	973	973	5
303	20240110	133300	51326447	973	973	973	973	1
304	20240110	133200	51325474	972	972	972	972	0
305	20240110	133100	51325474	972	972	972	972	0
306	20240110	133000	51325474	972	972	972	972	0
307	20240110	132900	51325474	972	973	973	972	615
308	20240110	132800	50727644	973	974	974	973	225
309	20240110	132700	50508712	974	974	974	974	0
310	20240110	132600	50508712	974	974	974	974	0
311	20240110	132500	50508712	974	974	974	974	100
312	20240110	132400	50411312	973	973	973	973	0
313	20240110	132300	50411312	973	973	973	973	0
314	20240110	132200	50411312	973	973	973	973	0
315	20240110	132100	50411312	973	973	973	973	2
316	20240110	132000	50409366	973	973	973	973	2
317	20240110	131900	50407420	973	973	973	973	0
318	20240110	131800	50407420	973	973	973	973	0
319	20240110	131700	50407420	973	973	973	973	0
320	20240110	131600	50407420	973	973	973	973	0
321	20240110	131500	50407420	973	973	973	973	20
322	20240110	131400	50387960	972	972	972	972	9
323	20240110	131300	50379212	973	973	973	973	70
324	20240110	131200	50311102	973	973	973	973	10
325	20240110	131100	50301372	973	973	973	973	1
326	20240110	131000	50300399	972	972	972	972	29
327	20240110	130900	50272211	973	973	973	973	1
328	20240110	130800	50271238	973	973	973	973	0
329	20240110	130700	50271238	973	973	973	973	0
330	20240110	130600	50271238	973	973	973	973	0
331	20240110	130500	50271238	973	973	973	973	10
332	20240110	130400	50261508	973	973	973	973	100
333	20240110	130300	50164208	973	973	973	973	10
334	20240110	130200	50154478	973	973	973	973	0
335	20240110	130100	50154478	973	973	973	973	2
336	20240110	130000	50152532	973	973	973	973	1
337	20240110	125900	50151559	972	972	972	972	0
338	20240110	125800	50151559	972	972	972	972	0
339	20240110	125700	50151559	972	972	972	972	0
340	20240110	125600	50151559	972	972	972	972	136
341	20240110	125500	50019367	972	973	973	972	111
342	20240110	125400	49911365	973	973	973	973	0
343	20240110	125300	49911365	973	973	973	973	0
344	20240110	125200	49911365	973	973	973	973	11
345	20240110	125100	49900662	973	973	973	973	0
346	20240110	125000	49900662	973	973	973	973	3
347	20240110	124900	49897743	973	973	973	973	4
348	20240110	124800	49893851	973	973	973	973	0
349	20240110	124700	49893851	973	973	973	973	0
350	20240110	124600	49893851	973	973	973	973	1
351	20240110	124500	49892878	973	973	973	973	0
352	20240110	124400	49892878	973	973	973	973	0
353	20240110	124300	49892878	973	973	973	973	0
354	20240110	124200	49892878	973	973	973	973	1
355	20240110	124100	49891905	972	972	972	972	0
356	20240110	124000	49891905	972	972	972	972	0
357	20240110	123900	49891905	972	972	972	972	0
358	20240110	123800	49891905	972	972	972	972	157
359	20240110	123700	49739301	971	971	971	971	0
360	20240110	123600	49739301	971	971	971	971	0
361	20240110	123500	49739301	971	971	971	971	0
362	20240110	123400	49739301	971	971	971	971	0
363	20240110	123300	49739301	971	971	971	971	0
364	20240110	123200	49739301	971	971	971	971	0
365	20240110	123100	49739301	971	971	971	971	0
366	20240110	123000	49739301	971	971	971	971	0
367	20240110	122900	49739301	971	971	971	971	0
368	20240110	122800	49739301	971	971	971	971	0
369	20240110	122700	49739301	971	971	971	971	0
370	20240110	122600	49739301	971	973	973	971	2294
371	20240110	122500	47510462	973	973	973	973	0
372	20240110	122400	47510462	973	973	973	973	0
373	20240110	122300	47510462	973	974	974	973	900
374	20240110	122200	46634761	975	975	975	975	0
375	20240110	122100	46634761	975	975	975	975	0
376	20240110	122000	46634761	975	975	975	975	0
377	20240110	121900	46634761	975	975	975	975	2
378	20240110	121800	46632811	977	977	977	977	600
379	20240110	121700	46046611	977	977	977	977	2
380	20240110	121600	46044657	978	978	978	978	0
381	20240110	121500	46044657	978	974	978	974	4500
382	20240110	121400	41654491	974	973	974	973	50
383	20240110	121300	41605829	973	973	973	973	2
384	20240110	121200	41603883	973	973	973	973	10
385	20240110	121100	41594153	973	973	973	973	0
386	20240110	121000	41594153	973	972	973	972	7
387	20240110	120900	41587347	975	975	975	975	0
388	20240110	120800	41587347	975	975	975	975	0
389	20240110	120700	41587347	975	975	975	975	8
390	20240110	120600	41579547	972	972	972	972	0
391	20240110	120500	41579547	972	972	972	972	14
392	20240110	120400	41565939	972	972	972	972	1
393	20240110	120300	41564967	972	972	972	972	7
394	20240110	120200	41558163	972	972	972	972	0
395	20240110	120100	41558163	972	972	972	972	8
396	20240110	120000	41550387	972	972	972	972	20
397	20240110	115900	41530947	972	972	972	972	27
398	20240110	115800	41504703	972	972	972	972	30
399	20240110	115700	41475543	972	972	972	972	18
400	20240110	115600	41458047	971	971	971	971	2
401	20240110	115500	41456105	972	972	972	972	8
402	20240110	115400	41448329	972	972	972	972	10
403	20240110	115300	41438609	972	975	975	972	3514
404	20240110	115200	38022980	975	975	975	975	0
405	20240110	115100	38022980	975	975	975	975	8
406	20240110	115000	38015180	972	972	972	972	1
407	20240110	114900	38014208	975	975	975	975	7
408	20240110	114800	38007383	975	975	975	975	0
409	20240110	114700	38007383	975	975	975	975	8
410	20240110	114600	37999583	973	973	973	973	5566
411	20240110	114500	32583865	975	975	975	975	7
412	20240110	114400	32577040	975	975	975	975	0
413	20240110	114300	32577040	975	975	975	975	8
414	20240110	114200	32569240	975	975	975	975	0
415	20240110	114100	32569240	975	975	975	975	11
416	20240110	114000	32558515	975	975	975	975	0
417	20240110	113900	32558515	975	975	975	975	7
418	20240110	113800	32551690	975	975	975	975	11
419	20240110	113700	32540965	975	975	975	975	8
420	20240110	113600	32533165	975	975	975	975	10
421	20240110	113500	32523415	975	973	975	973	29
422	20240110	113400	32495180	974	974	974	974	30
423	20240110	113300	32465960	975	975	975	975	8
424	20240110	113200	32458160	975	974	975	974	96
425	20240110	113100	32364654	975	975	975	975	7
426	20240110	113000	32357829	975	975	975	975	0
427	20240110	112900	32357829	975	975	975	975	8
428	20240110	112800	32350029	975	975	975	975	0
429	20240110	112700	32350029	975	974	975	974	207
430	20240110	112600	32148404	974	974	974	974	504
431	20240110	112500	31657508	974	974	974	974	0
432	20240110	112400	31657508	974	974	974	974	8
433	20240110	112300	31649716	974	974	974	974	4
434	20240110	112200	31645820	975	975	975	975	8
435	20240110	112100	31638020	975	975	975	975	3
436	20240110	112000	31635095	975	975	975	975	8
437	20240110	111900	31627295	975	975	975	975	0
438	20240110	111800	31627295	975	975	975	975	7
439	20240110	111700	31620470	975	975	975	975	0
440	20240110	111600	31620470	975	975	975	975	8
441	20240110	111500	31612670	975	975	975	975	0
442	20240110	111400	31612670	975	975	975	975	7
443	20240110	111300	31605845	973	974	974	973	148
444	20240110	111200	31461825	975	975	975	975	8
445	20240110	111100	31454025	975	975	975	975	1
446	20240110	111000	31453050	975	975	975	975	8
447	20240110	110900	31445250	976	976	976	976	0
448	20240110	110800	31445250	976	976	976	976	7
449	20240110	110700	31438418	976	976	976	976	1
450	20240110	110600	31437442	976	976	976	976	9
451	20240110	110500	31428658	976	975	976	973	1291
452	20240110	110400	30171668	976	976	976	976	7
453	20240110	110300	30164836	976	976	976	976	0
454	20240110	110200	30164836	976	976	976	976	9
455	20240110	110100	30156052	976	976	976	976	8
456	20240110	110000	30148244	976	976	976	976	20
457	20240110	105900	30128724	976	976	976	976	108
458	20240110	105800	30023316	976	976	976	976	20
459	20240110	105700	30003796	976	976	976	976	16
460	20240110	105600	29988180	976	976	976	976	183
461	20240110	105500	29809572	976	976	976	976	0
462	20240110	105400	29809572	976	976	976	976	8
463	20240110	105300	29801764	976	976	976	976	0
464	20240110	105200	29801764	976	976	976	976	9
465	20240110	105100	29792980	976	976	976	976	7
466	20240110	105000	29786148	976	976	976	976	0
467	20240110	104900	29786148	976	976	976	976	258
468	20240110	104800	29534340	976	976	976	976	20
469	20240110	104700	29514820	975	976	976	975	20
470	20240110	104600	29495312	976	976	976	976	0
471	20240110	104500	29495312	976	976	976	976	7
472	20240110	104400	29488480	975	976	976	975	10
473	20240110	104300	29478722	976	976	976	976	0
474	20240110	104200	29478722	976	976	976	976	17
475	20240110	104100	29462130	975	975	975	975	0
476	20240110	104000	29462130	975	975	975	975	8
477	20240110	103900	29454330	975	975	975	975	0
478	20240110	103800	29454330	975	973	975	973	185
479	20240110	103700	29274309	974	974	974	974	19
480	20240110	103600	29255803	974	974	974	974	0
481	20240110	103500	29255803	974	975	975	974	29
482	20240110	103400	29227549	975	975	975	975	1
483	20240110	103300	29226574	975	975	975	975	7
484	20240110	103200	29219749	976	976	976	976	8
485	20240110	103100	29211941	976	976	976	976	0
486	20240110	103000	29211941	976	976	976	976	7
487	20240110	102900	29205109	976	976	976	976	0
488	20240110	102800	29205109	976	976	976	976	9
489	20240110	102700	29196325	975	975	975	975	50
490	20240110	102600	29147575	976	976	976	976	8
491	20240110	102500	29139767	976	976	976	976	7
492	20240110	102400	29132935	976	976	976	976	0
493	20240110	102300	29132935	976	976	976	976	8
494	20240110	102200	29125127	976	973	976	972	9001
495	20240110	102100	20368281	973	976	976	973	311
496	20240110	102000	20065657	976	976	976	976	8
497	20240110	101900	20057849	976	976	976	976	0
498	20240110	101800	20057849	976	976	976	976	8
499	20240110	101700	20050041	976	973	976	973	1001
500	20240110	101600	19076065	976	976	976	974	4442
501	20240110	101500	14749511	976	976	976	975	3893
502	20240110	101400	10953834	976	976	976	976	8
503	20240110	101300	10946026	976	976	976	976	7
504	20240110	101200	10939194	976	976	976	976	24
505	20240110	101100	10915770	976	976	976	976	9
506	20240110	101000	10906986	977	977	977	977	0
507	20240110	100900	10906986	977	977	977	977	7
508	20240110	100800	10900147	978	978	978	978	0
509	20240110	100700	10900147	978	978	978	978	8
510	20240110	100600	10892323	978	978	978	978	8
511	20240110	100500	10884499	977	977	977	977	793
512	20240110	100400	10109738	977	977	977	976	10
513	20240110	100300	10099969	977	977	977	977	0
514	20240110	100200	10099969	977	977	977	977	408
515	20240110	100100	9701353	975	977	977	975	117
516	20240110	100000	9587264	977	977	977	977	0
517	20240110	095900	9587264	977	977	977	977	107
518	20240110	095800	9482725	977	977	977	977	0
519	20240110	095700	9482725	977	977	977	977	8
520	20240110	095600	9474909	976	976	976	976	60
521	20240110	095500	9416349	976	977	977	976	8
522	20240110	095400	9408534	975	975	975	975	362
523	20240110	095300	9055584	976	976	976	976	0
524	20240110	095200	9055584	976	975	976	975	2818
525	20240110	095100	6308027	977	977	977	977	0
526	20240110	095000	6308027	977	977	977	977	8
527	20240110	094900	6300211	977	977	977	977	0
528	20240110	094800	6300211	977	977	977	977	7
529	20240110	094700	6293372	977	977	977	977	8
530	20240110	094600	6285556	976	976	976	976	40
531	20240110	094500	6246516	976	977	977	976	9
532	20240110	094400	6237724	977	977	977	977	0
533	20240110	094300	6237724	977	977	977	977	7
534	20240110	094200	6230885	977	977	977	977	8
535	20240110	094100	6223069	977	977	977	977	0
536	20240110	094000	6223069	977	977	977	977	227
537	20240110	093900	6001290	977	977	977	977	0
538	20240110	093800	6001290	977	977	977	977	18
539	20240110	093700	5983704	977	977	977	977	100
540	20240110	093600	5886004	977	977	977	977	18
541	20240110	093500	5868418	977	977	977	977	8
542	20240110	093400	5860602	976	976	976	976	0
543	20240110	093300	5860602	976	976	976	976	22
544	20240110	093200	5839130	976	976	976	976	13
545	20240110	093100	5826442	976	977	977	975	1051
546	20240110	093000	4801491	977	977	977	977	9
547	20240110	092900	4792698	977	977	977	977	0
548	20240110	092800	4792698	977	977	977	977	7
549	20240110	092700	4785859	977	977	977	977	0
550	20240110	092600	4785859	977	977	977	977	8
551	20240110	092500	4778043	977	977	977	977	0
552	20240110	092400	4778043	977	977	977	977	8
553	20240110	092300	4770227	977	977	977	977	7
554	20240110	092200	4763388	977	976	977	976	116
555	20240110	092100	4650169	977	977	977	977	9
556	20240110	092000	4641376	977	977	977	977	0
557	20240110	091900	4641376	977	977	977	977	7
558	20240110	091800	4634537	978	978	978	978	0
559	20240110	091700	4634537	978	978	978	978	9
560	20240110	091600	4625735	976	976	976	976	2
561	20240110	091500	4623783	976	976	976	976	1
562	20240110	091400	4622807	976	976	976	976	18
563	20240110	091300	4605239	976	976	976	976	0
564	20240110	091200	4605239	976	976	976	976	8
565	20240110	091100	4597431	975	975	975	975	7
566	20240110	091000	4590606	975	975	975	975	1857
567	20240110	090900	2780031	976	977	977	976	9
568	20240110	090800	2771239	976	976	976	976	950
569	20240110	090700	1844039	981	977	981	977	304
570	20240110	090600	1546631	976	977	977	976	1053
571	20240110	090500	517901	975	975	975	975	0
572	20240110	090400	517901	975	975	975	975	0
573	20240110	090300	517901	975	976	976	975	21
574	20240110	090200	497409	979	979	979	979	0
575	20240110	090100	497409	979	979	979	979	0
576	20240110	090000	497409	979	980	980	979	267