KissMeData/001520/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183400	337591790	970	970	970	970	4895
3	20240103	183300	337591790	970	970	970	970	0
4	20240103	183200	337591790	970	970	970	970	0
5	20240103	183100	337591790	970	970	970	970	0
6	20240103	183000	337591790	970	970	970	970	0
7	20240103	182900	337591790	970	970	970	970	0
8	20240103	182800	337591790	970	970	970	970	0
9	20240103	182700	337591790	970	970	970	970	0
10	20240103	182600	337591790	970	970	970	970	0
11	20240103	182500	337591790	970	970	970	970	0
12	20240103	182400	337591790	970	970	970	970	0
13	20240103	182300	337591790	970	970	970	970	0
14	20240103	182200	337591790	970	970	970	970	0
15	20240103	182100	337591790	970	970	970	970	0
16	20240103	182000	337591790	970	970	970	970	0
17	20240103	181900	337591790	970	970	970	970	0
18	20240103	181800	337591790	970	970	970	970	0
19	20240103	181700	337591790	970	970	970	970	0
20	20240103	181600	337591790	970	970	970	970	0
21	20240103	181500	337591790	970	970	970	970	0
22	20240103	181400	337591790	970	970	970	970	0
23	20240103	181300	337591790	970	970	970	970	0
24	20240103	181200	337591790	970	970	970	970	0
25	20240103	181100	337591790	970	970	970	970	0
26	20240103	181000	337591790	970	970	970	970	0
27	20240103	180900	337591790	970	970	970	970	0
28	20240103	180800	337591790	970	970	970	970	0
29	20240103	180700	337591790	970	970	970	970	0
30	20240103	180600	337591790	970	970	970	970	0
31	20240103	180500	337591790	970	970	970	970	0
32	20240103	180400	337591790	970	970	970	970	4895
33	20240103	180300	337591790	970	970	970	970	0
34	20240103	180200	337591790	970	970	970	970	0
35	20240103	180100	337591790	970	970	970	970	0
36	20240103	180000	337591790	970	970	970	970	0
37	20240103	175900	337591790	970	970	970	970	0
38	20240103	175800	337591790	970	970	970	970	0
39	20240103	175700	337591790	970	970	970	970	0
40	20240103	175600	337591790	970	970	970	970	0
41	20240103	175500	337591790	970	970	970	970	0
42	20240103	175400	337591790	970	970	970	970	0
43	20240103	175300	337591790	970	970	970	970	0
44	20240103	175200	337591790	970	970	970	970	0
45	20240103	175100	337591790	970	970	970	970	0
46	20240103	175000	337591790	970	970	970	970	0
47	20240103	174900	337591790	970	970	970	970	0
48	20240103	174800	337591790	970	970	970	970	0
49	20240103	174700	337591790	970	970	970	970	0
50	20240103	174600	337591790	970	970	970	970	0
51	20240103	174500	337591790	970	970	970	970	0
52	20240103	174400	337591790	970	970	970	970	0
53	20240103	174300	337591790	970	970	970	970	0
54	20240103	174200	337591790	970	970	970	970	0
55	20240103	174100	337591790	970	970	970	970	0
56	20240103	174000	337591790	970	970	970	970	0
57	20240103	173900	337591790	970	970	970	970	0
58	20240103	173800	337591790	970	970	970	970	0
59	20240103	173700	337591790	970	970	970	970	0
60	20240103	173600	337591790	970	970	970	970	0
61	20240103	173500	337591790	970	970	970	970	0
62	20240103	173400	337591790	970	970	970	970	4895
63	20240103	173300	337591790	970	970	970	970	0
64	20240103	173200	337591790	970	970	970	970	0
65	20240103	173100	337591790	970	970	970	970	0
66	20240103	173000	337591790	970	970	970	970	0
67	20240103	172900	337591790	970	970	970	970	0
68	20240103	172800	337591790	970	970	970	970	0
69	20240103	172700	337591790	970	970	970	970	0
70	20240103	172600	337591790	970	970	970	970	0
71	20240103	172500	337591790	970	970	970	970	0
72	20240103	172400	337591790	970	970	970	970	0
73	20240103	172300	337591790	970	970	970	970	0
74	20240103	172200	337591790	970	970	970	970	0
75	20240103	172100	337591790	970	970	970	970	0
76	20240103	172000	337591790	970	970	970	970	0
77	20240103	171900	337591790	970	970	970	970	0
78	20240103	171800	337591790	970	970	970	970	0
79	20240103	171700	337591790	970	970	970	970	0
80	20240103	171600	337591790	970	970	970	970	0
81	20240103	171500	337591790	970	970	970	970	0
82	20240103	171400	337591790	970	970	970	970	0
83	20240103	171300	337591790	970	970	970	970	0
84	20240103	171200	337591790	970	970	970	970	0
85	20240103	171100	337591790	970	970	970	970	0
86	20240103	171000	337591790	970	970	970	970	0
87	20240103	170900	337591790	970	970	970	970	0
88	20240103	170800	337591790	970	970	970	970	0
89	20240103	170700	337591790	970	970	970	970	0
90	20240103	170600	337591790	970	970	970	970	0
91	20240103	170500	337591790	970	970	970	970	0
92	20240103	170400	337591790	970	970	970	970	4895
93	20240103	170300	337591790	970	970	970	970	0
94	20240103	170200	337591790	970	970	970	970	0
95	20240103	170100	337591790	970	970	970	970	0
96	20240103	170000	337591790	970	970	970	970	0
97	20240103	165900	337591790	970	970	970	970	0
98	20240103	165800	337591790	970	970	970	970	0
99	20240103	165700	337591790	970	970	970	970	0
100	20240103	165600	337591790	970	970	970	970	0
101	20240103	165500	337591790	970	970	970	970	0
102	20240103	165400	337591790	970	970	970	970	0
103	20240103	165300	337591790	970	970	970	970	0
104	20240103	165200	337591790	970	970	970	970	0
105	20240103	165100	337591790	970	970	970	970	0
106	20240103	165000	337591790	970	970	970	970	0
107	20240103	164900	337591790	970	970	970	970	0
108	20240103	164800	337591790	970	970	970	970	0
109	20240103	164700	337591790	970	970	970	970	0
110	20240103	164600	337591790	970	970	970	970	0
111	20240103	164500	337591790	970	970	970	970	0
112	20240103	164400	337591790	970	970	970	970	0
113	20240103	164300	337591790	970	970	970	970	0
114	20240103	164200	337591790	970	970	970	970	0
115	20240103	164100	337591790	970	970	970	970	0
116	20240103	164000	337591790	970	970	970	970	0
117	20240103	163900	337591790	970	970	970	970	0
118	20240103	163800	337591790	970	970	970	970	0
119	20240103	163700	337591790	970	970	970	970	0
120	20240103	163600	337591790	970	970	970	970	0
121	20240103	163500	337591790	970	970	970	970	0
122	20240103	163400	337591790	970	970	970	970	4895
123	20240103	163300	337591790	970	970	970	970	0
124	20240103	163200	337591790	970	970	970	970	0
125	20240103	163100	337591790	970	970	970	970	0
126	20240103	163000	337591790	970	970	970	970	0
127	20240103	162900	337591790	970	970	970	970	0
128	20240103	162800	337591790	970	970	970	970	0
129	20240103	162700	337591790	970	970	970	970	0
130	20240103	162600	337591790	970	970	970	970	0
131	20240103	162500	337591790	970	970	970	970	0
132	20240103	162400	337591790	970	970	970	970	0
133	20240103	162300	337591790	970	970	970	970	0
134	20240103	162200	337591790	970	970	970	970	0
135	20240103	162100	337591790	970	970	970	970	0
136	20240103	162000	337591790	970	970	970	970	0
137	20240103	161900	337591790	970	970	970	970	0
138	20240103	161800	337591790	970	970	970	970	0
139	20240103	161700	337591790	970	970	970	970	0
140	20240103	161600	337591790	970	970	970	970	0
141	20240103	161500	337591790	970	970	970	970	0
142	20240103	161400	337591790	970	970	970	970	0
143	20240103	161300	337591790	970	970	970	970	0
144	20240103	161200	337591790	970	970	970	970	0
145	20240103	161100	337591790	970	970	970	970	0
146	20240103	161000	337591790	970	970	970	970	0
147	20240103	160900	337591790	970	970	970	970	0
148	20240103	160800	337591790	970	970	970	970	0
149	20240103	160700	337591790	970	970	970	970	0
150	20240103	160600	337591790	970	970	970	970	0
151	20240103	160500	337591790	970	970	970	970	0
152	20240103	160400	337591790	970	970	970	970	4895
153	20240103	160300	337591790	970	970	970	970	0
154	20240103	160200	337591790	970	970	970	970	0
155	20240103	160100	337591790	970	970	970	970	0
156	20240103	160000	337591790	970	970	970	970	0
157	20240103	155900	337591790	970	970	970	970	0
158	20240103	155800	337591790	970	970	970	970	0
159	20240103	155700	337591790	970	970	970	970	0
160	20240103	155600	337591790	970	970	970	970	0
161	20240103	155500	337591790	970	970	970	970	0
162	20240103	155400	337591790	970	970	970	970	0
163	20240103	155300	337591790	970	970	970	970	0
164	20240103	155200	337591790	970	970	970	970	0
165	20240103	155100	337591790	970	970	970	970	0
166	20240103	155000	337591790	970	970	970	970	0
167	20240103	154900	337591790	970	970	970	970	0
168	20240103	154800	337591790	970	970	970	970	0
169	20240103	154700	337591790	970	970	970	970	0
170	20240103	154600	337591790	970	970	970	970	0
171	20240103	154500	337591790	970	970	970	970	0
172	20240103	154400	337591790	970	970	970	970	0
173	20240103	154300	337591790	970	970	970	970	0
174	20240103	154200	337591790	970	970	970	970	0
175	20240103	154100	337591790	970	970	970	970	0
176	20240103	154000	337591790	970	970	970	970	0
177	20240103	153900	337591790	970	970	970	970	0
178	20240103	153800	337591790	970	970	970	970	0
179	20240103	153700	337591790	970	970	970	970	0
180	20240103	153600	337591790	970	970	970	970	0
181	20240103	153500	337591790	970	970	970	970	0
182	20240103	153400	337591790	970	970	970	970	4895
183	20240103	153300	337591790	970	970	970	970	0
184	20240103	153200	337591790	970	970	970	970	0
185	20240103	153100	337591790	970	970	970	970	0
186	20240103	153000	337591790	970	970	970	970	4895
187	20240103	152900	332843640	971	971	971	971	0
188	20240103	152800	332843640	971	971	971	971	0
189	20240103	152700	332843640	971	971	971	971	0
190	20240103	152600	332843640	971	971	971	971	0
191	20240103	152500	332843640	971	971	971	971	0
192	20240103	152400	332843640	971	971	971	971	0
193	20240103	152300	332843640	971	971	971	971	0
194	20240103	152200	332843640	971	971	971	971	0
195	20240103	152100	332843640	971	971	971	971	0
196	20240103	152000	332843640	971	971	971	971	0
197	20240103	151900	332843640	971	971	971	971	298
198	20240103	151800	332554282	970	970	970	970	0
199	20240103	151700	332554282	970	970	970	970	989
200	20240103	151600	331594952	971	971	971	971	0
201	20240103	151500	331594952	971	971	971	971	46
202	20240103	151400	331550286	972	972	972	972	0
203	20240103	151300	331550286	972	972	972	972	0
204	20240103	151200	331550286	972	972	972	972	200
205	20240103	151100	331355886	971	971	971	971	998
206	20240103	151000	330386828	970	971	971	970	1126
207	20240103	150900	329293993	970	970	970	970	699
208	20240103	150800	328615963	969	969	969	969	0
209	20240103	150700	328615963	969	969	969	969	0
210	20240103	150600	328615963	969	969	969	969	0
211	20240103	150500	328615963	969	970	970	969	2223
212	20240103	150400	326461653	970	970	970	970	0
213	20240103	150300	326461653	970	970	970	970	0
214	20240103	150200	326461653	970	970	970	970	1
215	20240103	150100	326460683	969	969	969	969	1
216	20240103	150000	326459714	970	970	970	970	1215
217	20240103	145900	325281164	970	970	970	970	2501
218	20240103	145800	322855194	971	971	971	971	12
219	20240103	145700	322843542	970	970	970	970	0
220	20240103	145600	322843542	970	970	970	970	40
221	20240103	145500	322804742	971	970	971	970	2905
222	20240103	145400	319986887	971	971	971	971	500
223	20240103	145300	319501387	971	971	971	971	64
224	20240103	145200	319439243	971	971	971	971	6
225	20240103	145100	319433417	970	970	970	970	0
226	20240103	145000	319433417	970	970	970	970	115
227	20240103	144900	319321867	970	970	970	970	0
228	20240103	144800	319321867	970	970	970	970	200
229	20240103	144700	319127867	971	971	971	971	0
230	20240103	144600	319127867	971	971	971	971	6
231	20240103	144500	319122041	970	971	971	970	2
232	20240103	144400	319120100	971	971	971	971	23
233	20240103	144300	319097767	971	971	971	971	2
234	20240103	144200	319095825	970	970	970	970	165
235	20240103	144100	318935775	970	970	970	970	2
236	20240103	144000	318933835	969	969	969	969	1001
237	20240103	143900	317963866	970	970	970	970	5
238	20240103	143800	317959016	970	970	970	970	0
239	20240103	143700	317959016	970	970	970	970	120
240	20240103	143600	317842616	969	969	969	968	2296
241	20240103	143500	315618992	968	968	968	968	0
242	20240103	143400	315618992	968	968	968	968	0
243	20240103	143300	315618992	968	968	968	968	0
244	20240103	143200	315618992	968	970	970	968	1944
245	20240103	143100	313735854	971	971	971	971	1
246	20240103	143000	313734883	970	970	970	970	0
247	20240103	142900	313734883	970	970	970	970	1001
248	20240103	142800	312763913	970	970	970	970	0
249	20240103	142700	312763913	970	970	970	970	480
250	20240103	142600	312298313	971	971	971	971	400
251	20240103	142500	311909913	970	970	970	970	1
252	20240103	142400	311908943	970	970	970	970	0
253	20240103	142300	311908943	970	970	970	970	0
254	20240103	142200	311908943	970	970	970	970	0
255	20240103	142100	311908943	970	970	970	970	0
256	20240103	142000	311908943	970	970	970	970	0
257	20240103	141900	311908943	970	970	970	970	101
258	20240103	141800	311810973	970	970	970	970	0
259	20240103	141700	311810973	970	970	970	970	0
260	20240103	141600	311810973	970	970	970	970	2894
261	20240103	141500	309003793	968	971	971	968	24059
262	20240103	141400	285687048	971	971	971	971	1000
263	20240103	141300	284716048	970	970	970	970	0
264	20240103	141200	284716048	970	970	970	970	601
265	20240103	141100	284133078	970	970	970	970	0
266	20240103	141000	284133078	970	969	970	969	13244
267	20240103	140900	271298898	969	970	970	969	6
268	20240103	140800	271293079	970	970	970	970	0
269	20240103	140700	271293079	970	970	970	970	0
270	20240103	140600	271293079	970	970	970	970	10
271	20240103	140500	271283379	970	970	970	970	390
272	20240103	140400	270905079	970	970	970	970	0
273	20240103	140300	270905079	970	970	970	970	0
274	20240103	140200	270905079	970	970	970	970	0
275	20240103	140100	270905079	970	970	970	970	200
276	20240103	140000	270711079	970	970	970	970	0
277	20240103	135900	270711079	970	971	971	970	2887
278	20240103	135800	267909802	971	972	972	971	6
279	20240103	135700	267903971	973	972	973	972	123
280	20240103	135600	267784301	973	973	973	973	0
281	20240103	135500	267784301	973	973	973	973	1
282	20240103	135400	267783328	971	971	971	971	1
283	20240103	135300	267782357	971	971	971	971	0
284	20240103	135200	267782357	971	971	971	971	122
285	20240103	135100	267663895	970	970	970	970	0
286	20240103	135000	267663895	970	970	970	970	0
287	20240103	134900	267663895	970	970	970	970	1
288	20240103	134800	267662925	970	970	970	970	0
289	20240103	134700	267662925	970	970	970	970	0
290	20240103	134600	267662925	970	971	971	970	6000
291	20240103	134500	261842201	972	972	972	972	0
292	20240103	134400	261842201	972	972	972	972	31
293	20240103	134300	261812069	975	971	975	971	277
294	20240103	134200	261543098	972	972	972	972	13
295	20240103	134100	261530462	972	971	972	971	210
296	20240103	134000	261326462	970	971	972	970	258
297	20240103	133900	261075843	971	971	971	971	0
298	20240103	133800	261075843	971	971	971	971	0
299	20240103	133700	261075843	971	971	971	971	100
300	20240103	133600	260978743	970	970	970	970	0
301	20240103	133500	260978743	970	970	970	970	0
302	20240103	133400	260978743	970	970	970	970	0
303	20240103	133300	260978743	970	970	970	970	58
304	20240103	133200	260922483	971	971	971	971	1000
305	20240103	133100	259951483	971	971	971	971	0
306	20240103	133000	259951483	971	971	971	971	2001
307	20240103	132900	258008512	971	971	971	971	0
308	20240103	132800	258008512	971	971	971	971	10
309	20240103	132700	257998802	970	970	970	970	0
310	20240103	132600	257998802	970	970	970	970	0
311	20240103	132500	257998802	970	970	970	970	3001
312	20240103	132400	255087832	970	970	970	970	149
313	20240103	132300	254943302	970	970	970	970	4
314	20240103	132200	254939422	970	970	970	970	0
315	20240103	132100	254939422	970	970	970	970	100
316	20240103	132000	254842422	970	970	970	970	205
317	20240103	131900	254643572	969	970	970	969	581
318	20240103	131800	254080582	969	970	970	969	104
319	20240103	131700	253979718	970	970	970	970	0
320	20240103	131600	253979718	970	970	970	970	5
321	20240103	131500	253974868	970	970	970	970	1
322	20240103	131400	253973898	969	969	969	969	0
323	20240103	131300	253973898	969	969	969	969	0
324	20240103	131200	253973898	969	970	970	969	10000
325	20240103	131100	244283888	970	970	970	970	0
326	20240103	131000	244283888	970	970	970	970	100
327	20240103	130900	244186888	970	970	970	970	2698
328	20240103	130800	241569828	970	971	971	970	4300
329	20240103	130700	237398728	971	971	971	971	0
330	20240103	130600	237398728	971	971	971	971	0
331	20240103	130500	237398728	971	971	971	971	30
332	20240103	130400	237369598	971	971	971	971	0
333	20240103	130300	237369598	971	971	971	971	0
334	20240103	130200	237369598	971	971	971	971	0
335	20240103	130100	237369598	971	971	971	971	0
336	20240103	130000	237369598	971	971	971	971	0
337	20240103	125900	237369598	971	971	971	971	1
338	20240103	125800	237368627	970	970	970	970	0
339	20240103	125700	237368627	970	970	970	970	0
340	20240103	125600	237368627	970	970	970	970	0
341	20240103	125500	237368627	970	970	970	970	500
342	20240103	125400	236883627	971	971	971	971	5
343	20240103	125300	236878772	971	971	971	971	0
344	20240103	125200	236878772	971	971	971	971	115
345	20240103	125100	236767107	971	971	971	971	2
346	20240103	125000	236765165	971	971	971	971	0
347	20240103	124900	236765165	971	971	971	971	0
348	20240103	124800	236765165	971	971	971	971	19
349	20240103	124700	236746716	969	969	969	969	0
350	20240103	124600	236746716	969	969	969	969	0
351	20240103	124500	236746716	969	969	969	969	0
352	20240103	124400	236746716	969	969	969	969	0
353	20240103	124300	236746716	969	972	972	969	18808
354	20240103	124200	218521752	972	970	972	970	19
355	20240103	124100	218503320	970	970	970	970	0
356	20240103	124000	218503320	970	970	970	970	0
357	20240103	123900	218503320	970	970	970	970	400
358	20240103	123800	218115320	970	970	970	970	100
359	20240103	123700	218018320	970	970	970	970	50
360	20240103	123600	217969820	970	970	970	970	3000
361	20240103	123500	215059820	970	970	970	970	2765
362	20240103	123400	212377770	969	970	970	969	7900
363	20240103	123300	204719670	970	969	973	969	860
364	20240103	123200	203885562	971	971	971	971	523
365	20240103	123100	203377729	970	971	971	970	20293
366	20240103	123000	183685424	971	972	972	971	8000
367	20240103	122900	175915414	972	972	972	972	0
368	20240103	122800	175915414	972	974	974	972	15479
369	20240103	122700	160858869	976	976	976	976	0
370	20240103	122600	160858869	976	976	976	976	0
371	20240103	122500	160858869	976	976	976	976	0
372	20240103	122400	160858869	976	975	976	975	455
373	20240103	122300	160414794	976	975	976	975	100
374	20240103	122200	160317253	975	975	975	975	0
375	20240103	122100	160317253	975	975	975	975	12
376	20240103	122000	160305553	975	975	975	975	1
377	20240103	121900	160304578	975	975	975	975	3
378	20240103	121800	160301653	974	974	974	974	0
379	20240103	121700	160301653	974	974	974	974	100
380	20240103	121600	160204253	976	976	976	976	0
381	20240103	121500	160204253	976	976	976	976	150
382	20240103	121400	160057853	976	975	976	975	222
383	20240103	121300	159841381	976	976	976	976	200
384	20240103	121200	159646181	976	976	976	976	100
385	20240103	121100	159548581	975	975	975	975	0
386	20240103	121000	159548581	975	975	975	975	51
387	20240103	120900	159498856	975	975	975	975	0
388	20240103	120800	159498856	975	975	975	975	20
389	20240103	120700	159479356	975	975	975	975	0
390	20240103	120600	159479356	975	975	975	975	0
391	20240103	120500	159479356	975	975	975	975	0
392	20240103	120400	159479356	975	975	975	975	32
393	20240103	120300	159448156	975	975	975	975	110
394	20240103	120200	159340906	975	975	975	975	1
395	20240103	120100	159339931	975	975	975	975	2
396	20240103	120000	159337981	974	974	974	974	98
397	20240103	115900	159242529	975	975	975	975	0
398	20240103	115800	159242529	975	974	975	974	98
399	20240103	115700	159147076	975	975	975	974	1129
400	20240103	115600	158046398	974	974	974	974	97
401	20240103	115500	157951920	974	974	974	974	98
402	20240103	115400	157856468	975	975	975	975	3
403	20240103	115300	157853543	974	975	975	974	98
404	20240103	115200	157758090	974	975	975	974	101
405	20240103	115100	157659713	974	975	975	974	104
406	20240103	115000	157558410	975	974	975	974	397
407	20240103	114900	157171631	974	974	974	974	98
408	20240103	114800	157076179	975	975	975	975	2
409	20240103	114700	157074229	974	975	975	974	101
410	20240103	114600	156975851	975	976	977	974	563
411	20240103	114500	156426831	977	977	977	977	2
412	20240103	114400	156424877	978	976	978	976	551
413	20240103	114300	155886801	978	975	978	975	626
414	20240103	114200	155275917	976	976	976	976	489
415	20240103	114100	154798653	975	975	976	975	99
416	20240103	114000	154702127	975	975	975	975	97
417	20240103	113900	154607552	976	976	976	975	200
418	20240103	113800	154412450	976	975	976	975	99
419	20240103	113700	154315923	975	975	975	975	97
420	20240103	113600	154221348	976	975	976	975	74
421	20240103	113500	154149194	974	974	974	974	99
422	20240103	113400	154052768	974	975	975	974	112
423	20240103	113300	153943665	975	975	975	975	22
424	20240103	113200	153922215	976	974	976	974	629
425	20240103	113100	153309033	975	974	975	973	2259
426	20240103	113000	151108860	974	974	974	974	1501
427	20240103	112900	149646886	974	974	974	973	599
428	20240103	112800	149063558	973	973	973	973	97
429	20240103	112700	148969177	973	973	973	973	98
430	20240103	112600	148873823	973	973	973	973	97
431	20240103	112500	148779442	973	973	973	973	98
432	20240103	112400	148684088	974	974	974	974	110
433	20240103	112300	148576948	973	974	974	973	99
434	20240103	112200	148480620	973	972	973	972	2551
435	20240103	112100	145998594	972	973	973	972	197
436	20240103	112000	145807010	972	973	973	972	252
437	20240103	111900	145561912	973	973	973	973	10
438	20240103	111800	145552182	972	973	973	972	148
439	20240103	111700	145408275	973	972	973	972	103
440	20240103	111600	145308154	972	973	973	972	107
441	20240103	111500	145204140	972	973	973	972	388
442	20240103	111400	144826713	973	972	973	972	599
443	20240103	111300	144243984	972	972	972	972	0
444	20240103	111200	144243984	972	972	972	972	97
445	20240103	111100	144149700	972	972	972	972	97
446	20240103	111000	144055416	973	972	973	972	137
447	20240103	110900	143922213	972	972	972	972	97
448	20240103	110800	143827929	972	972	972	972	3098
449	20240103	110700	140816673	972	972	972	972	30
450	20240103	110600	140787513	973	972	973	972	98
451	20240103	110500	140692256	972	972	972	972	97
452	20240103	110400	140597972	972	973	973	972	135
453	20240103	110300	140466715	973	972	973	972	601
454	20240103	110200	139882539	973	972	973	972	147
455	20240103	110100	139739605	973	973	973	973	2083
456	20240103	110000	137712846	973	973	973	973	99
457	20240103	105900	137616519	973	974	974	973	129
458	20240103	105800	137490971	974	973	974	973	99
459	20240103	105700	137394643	973	973	973	973	97
460	20240103	105600	137300262	974	973	974	973	163
461	20240103	105500	137141598	974	974	974	974	492
462	20240103	105400	136662390	974	974	974	974	98
463	20240103	105300	136566938	976	976	976	976	2
464	20240103	105200	136564986	976	973	976	973	1108
465	20240103	105100	135485988	974	974	974	974	0
466	20240103	105000	135485988	974	973	974	973	101
467	20240103	104900	135387711	973	973	973	973	0
468	20240103	104800	135387711	973	973	973	973	273
469	20240103	104700	135122082	973	972	973	972	98
470	20240103	104600	135026825	972	973	973	972	102
471	20240103	104500	134927676	973	972	973	972	99
472	20240103	104400	134831447	972	972	972	972	97
473	20240103	104300	134737163	973	973	973	973	5
474	20240103	104200	134732298	973	973	973	973	120
475	20240103	104100	134615538	972	972	972	972	155
476	20240103	104000	134464878	972	972	972	972	1
477	20240103	103900	134463906	974	973	974	972	9447
478	20240103	103800	125281043	973	973	973	973	8776
479	20240103	103700	116741995	973	974	974	973	2011
480	20240103	103600	114783378	976	976	976	976	0
481	20240103	103500	114783378	976	975	976	974	1090
482	20240103	103400	113720696	974	973	974	973	3193
483	20240103	103300	110610812	973	973	973	973	98
484	20240103	103200	110515458	974	974	974	974	0
485	20240103	103100	110515458	974	974	974	974	75
486	20240103	103000	110442408	974	974	974	974	115
487	20240103	102900	110330398	974	974	974	974	1606
488	20240103	102800	108766154	973	973	973	973	97
489	20240103	102700	108671773	973	973	973	973	97
490	20240103	102600	108577392	974	974	974	974	903
491	20240103	102500	107697870	974	974	974	974	98
492	20240103	102400	107602418	974	974	974	974	97
493	20240103	102300	107507940	974	974	974	974	98
494	20240103	102200	107412488	974	975	975	974	236
495	20240103	102100	107182485	975	975	975	975	97
496	20240103	102000	107087910	975	975	975	975	98
497	20240103	101900	106992360	974	973	974	973	99
498	20240103	101800	106895935	974	974	974	974	96
499	20240103	101700	106802431	974	974	974	974	4
500	20240103	101600	106798535	972	972	972	971	10147
501	20240103	101500	96935661	972	973	974	972	4157
502	20240103	101400	92890909	973	973	973	973	0
503	20240103	101300	92890909	973	974	974	973	9208
504	20240103	101200	83929515	974	974	974	974	0
505	20240103	101100	83929515	974	976	976	974	11185
506	20240103	101000	73030229	976	977	977	976	10495
507	20240103	100900	62787098	977	977	977	977	169
508	20240103	100800	62621985	977	977	977	977	400
509	20240103	100700	62231185	977	977	977	977	6022
510	20240103	100600	56347691	978	978	978	978	0
511	20240103	100500	56347691	978	979	979	978	8286
512	20240103	100400	48243982	978	979	979	978	99
513	20240103	100300	48147159	978	978	978	978	956
514	20240103	100200	47212191	978	979	979	978	1933
515	20240103	100100	45319881	979	979	979	979	97
516	20240103	100000	45224918	979	979	979	979	98
517	20240103	095900	45128976	980	979	980	979	3220
518	20240103	095800	41976591	980	980	980	979	103
519	20240103	095700	41875749	980	979	980	979	22
520	20240103	095600	41854208	979	979	980	979	3285
521	20240103	095500	38638189	980	980	981	979	204
522	20240103	095400	38438365	980	979	980	979	2434
523	20240103	095300	36055372	979	979	979	978	121
524	20240103	095200	35937010	979	979	979	978	105
525	20240103	095100	35834312	979	979	979	979	105
526	20240103	095000	35731517	978	979	979	978	113
527	20240103	094900	35620988	978	979	979	978	101
528	20240103	094800	35522206	979	978	979	978	353
529	20240103	094700	35176967	979	979	979	978	102
530	20240103	094600	35077206	979	979	979	978	153
531	20240103	094500	34927516	979	979	979	979	43
532	20240103	094400	34885419	979	979	979	978	103
533	20240103	094300	34784680	979	979	979	978	303
534	20240103	094200	34488340	978	979	979	978	217
535	20240103	094100	34276094	979	978	979	978	101
536	20240103	094000	34177313	979	978	979	978	104
537	20240103	093900	34075594	979	979	979	979	5
538	20240103	093800	34070699	978	979	979	978	243
539	20240103	093700	33832900	978	978	979	978	103
540	20240103	093600	33732162	979	979	979	978	222
541	20240103	093500	33514921	979	979	979	978	146
542	20240103	093400	33372087	979	979	979	978	102
543	20240103	093300	33272326	979	979	979	979	4
544	20240103	093200	33268410	979	979	979	978	104
545	20240103	093100	33166691	979	979	979	978	123
546	20240103	093000	33046372	979	979	979	978	103
547	20240103	092900	32945632	979	979	979	978	121
548	20240103	092800	32827271	979	978	979	978	122
549	20240103	092700	32707930	979	978	979	978	2720
550	20240103	092600	30047768	978	979	979	978	202
551	20240103	092500	29850107	979	979	979	978	225
552	20240103	092400	29630054	979	979	979	978	103
553	20240103	092300	29529314	979	979	979	978	203
554	20240103	092200	29330675	979	979	979	979	63
555	20240103	092100	29268998	978	979	979	978	201
556	20240103	092000	29072316	979	979	979	978	106
557	20240103	091900	28968639	979	979	979	978	561
558	20240103	091800	28419518	979	979	979	978	103
559	20240103	091700	28318778	979	978	979	978	101
560	20240103	091600	28219996	979	978	979	978	1105
561	20240103	091500	27139201	978	979	979	978	1004
562	20240103	091400	26157286	978	981	981	978	195
563	20240103	091300	25966472	982	979	983	979	10003
564	20240103	091200	16136588	977	977	977	976	2993
565	20240103	091100	13212524	977	977	977	976	273
566	20240103	091000	12945900	977	977	977	977	55
567	20240103	090900	12892165	976	976	977	976	210
568	20240103	090800	12687102	976	977	977	976	244
569	20240103	090700	12448893	978	977	978	977	260
570	20240103	090600	12194854	978	978	978	977	116
571	20240103	090500	12081505	978	977	978	977	13
572	20240103	090400	12068801	977	977	977	977	1
573	20240103	090300	12067824	977	977	977	977	100
574	20240103	090200	11970124	976	975	976	974	2684
575	20240103	090100	9355580	975	976	977	975	463
576	20240103	090000	8903919	977	981	982	976	9087