KissMeData/001520/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183400	206171235	975	975	975	975	3936
3	20240105	183300	206171235	975	975	975	975	0
4	20240105	183200	206171235	975	975	975	975	0
5	20240105	183100	206171235	975	975	975	975	0
6	20240105	183000	206171235	975	975	975	975	0
7	20240105	182900	206171235	975	975	975	975	0
8	20240105	182800	206171235	975	975	975	975	0
9	20240105	182700	206171235	975	975	975	975	0
10	20240105	182600	206171235	975	975	975	975	0
11	20240105	182500	206171235	975	975	975	975	0
12	20240105	182400	206171235	975	975	975	975	0
13	20240105	182300	206171235	975	975	975	975	0
14	20240105	182200	206171235	975	975	975	975	0
15	20240105	182100	206171235	975	975	975	975	0
16	20240105	182000	206171235	975	975	975	975	0
17	20240105	181900	206171235	975	975	975	975	0
18	20240105	181800	206171235	975	975	975	975	0
19	20240105	181700	206171235	975	975	975	975	0
20	20240105	181600	206171235	975	975	975	975	0
21	20240105	181500	206171235	975	975	975	975	0
22	20240105	181400	206171235	975	975	975	975	0
23	20240105	181300	206171235	975	975	975	975	0
24	20240105	181200	206171235	975	975	975	975	0
25	20240105	181100	206171235	975	975	975	975	0
26	20240105	181000	206171235	975	975	975	975	0
27	20240105	180900	206171235	975	975	975	975	0
28	20240105	180800	206171235	975	975	975	975	0
29	20240105	180700	206171235	975	975	975	975	0
30	20240105	180600	206171235	975	975	975	975	0
31	20240105	180500	206171235	975	975	975	975	0
32	20240105	180400	206171235	975	975	975	975	3936
33	20240105	180300	206171235	975	975	975	975	0
34	20240105	180200	206171235	975	975	975	975	0
35	20240105	180100	206171235	975	975	975	975	0
36	20240105	180000	206171235	975	975	975	975	0
37	20240105	175900	206171235	975	975	975	975	0
38	20240105	175800	206171235	975	975	975	975	0
39	20240105	175700	206171235	975	975	975	975	0
40	20240105	175600	206171235	975	975	975	975	0
41	20240105	175500	206171235	975	975	975	975	0
42	20240105	175400	206171235	975	975	975	975	0
43	20240105	175300	206171235	975	975	975	975	0
44	20240105	175200	206171235	975	975	975	975	0
45	20240105	175100	206171235	975	975	975	975	0
46	20240105	175000	206171235	975	975	975	975	0
47	20240105	174900	206171235	975	975	975	975	0
48	20240105	174800	206171235	975	975	975	975	0
49	20240105	174700	206171235	975	975	975	975	0
50	20240105	174600	206171235	975	975	975	975	0
51	20240105	174500	206171235	975	975	975	975	0
52	20240105	174400	206171235	975	975	975	975	0
53	20240105	174300	206171235	975	975	975	975	0
54	20240105	174200	206171235	975	975	975	975	0
55	20240105	174100	206171235	975	975	975	975	0
56	20240105	174000	206171235	975	975	975	975	0
57	20240105	173900	206171235	975	975	975	975	0
58	20240105	173800	206171235	975	975	975	975	0
59	20240105	173700	206171235	975	975	975	975	0
60	20240105	173600	206171235	975	975	975	975	0
61	20240105	173500	206171235	975	975	975	975	0
62	20240105	173400	206171235	975	975	975	975	3936
63	20240105	173300	206171235	975	975	975	975	0
64	20240105	173200	206171235	975	975	975	975	0
65	20240105	173100	206171235	975	975	975	975	0
66	20240105	173000	206171235	975	975	975	975	0
67	20240105	172900	206171235	975	975	975	975	0
68	20240105	172800	206171235	975	975	975	975	0
69	20240105	172700	206171235	975	975	975	975	0
70	20240105	172600	206171235	975	975	975	975	0
71	20240105	172500	206171235	975	975	975	975	0
72	20240105	172400	206171235	975	975	975	975	0
73	20240105	172300	206171235	975	975	975	975	0
74	20240105	172200	206171235	975	975	975	975	0
75	20240105	172100	206171235	975	975	975	975	0
76	20240105	172000	206171235	975	975	975	975	0
77	20240105	171900	206171235	975	975	975	975	0
78	20240105	171800	206171235	975	975	975	975	0
79	20240105	171700	206171235	975	975	975	975	0
80	20240105	171600	206171235	975	975	975	975	0
81	20240105	171500	206171235	975	975	975	975	0
82	20240105	171400	206171235	975	975	975	975	0
83	20240105	171300	206171235	975	975	975	975	0
84	20240105	171200	206171235	975	975	975	975	0
85	20240105	171100	206171235	975	975	975	975	0
86	20240105	171000	206171235	975	975	975	975	0
87	20240105	170900	206171235	975	975	975	975	0
88	20240105	170800	206171235	975	975	975	975	0
89	20240105	170700	206171235	975	975	975	975	0
90	20240105	170600	206171235	975	975	975	975	0
91	20240105	170500	206171235	975	975	975	975	0
92	20240105	170400	206171235	975	975	975	975	3936
93	20240105	170300	206171235	975	975	975	975	0
94	20240105	170200	206171235	975	975	975	975	0
95	20240105	170100	206171235	975	975	975	975	0
96	20240105	170000	206171235	975	975	975	975	0
97	20240105	165900	206171235	975	975	975	975	0
98	20240105	165800	206171235	975	975	975	975	0
99	20240105	165700	206171235	975	975	975	975	0
100	20240105	165600	206171235	975	975	975	975	0
101	20240105	165500	206171235	975	975	975	975	0
102	20240105	165400	206171235	975	975	975	975	0
103	20240105	165300	206171235	975	975	975	975	0
104	20240105	165200	206171235	975	975	975	975	0
105	20240105	165100	206171235	975	975	975	975	0
106	20240105	165000	206171235	975	975	975	975	0
107	20240105	164900	206171235	975	975	975	975	0
108	20240105	164800	206171235	975	975	975	975	0
109	20240105	164700	206171235	975	975	975	975	0
110	20240105	164600	206171235	975	975	975	975	0
111	20240105	164500	206171235	975	975	975	975	0
112	20240105	164400	206171235	975	975	975	975	0
113	20240105	164300	206171235	975	975	975	975	0
114	20240105	164200	206171235	975	975	975	975	0
115	20240105	164100	206171235	975	975	975	975	0
116	20240105	164000	206171235	975	975	975	975	0
117	20240105	163900	206171235	975	975	975	975	0
118	20240105	163800	206171235	975	975	975	975	0
119	20240105	163700	206171235	975	975	975	975	0
120	20240105	163600	206171235	975	975	975	975	0
121	20240105	163500	206171235	975	975	975	975	0
122	20240105	163400	206171235	975	975	975	975	3936
123	20240105	163300	206171235	975	975	975	975	0
124	20240105	163200	206171235	975	975	975	975	0
125	20240105	163100	206171235	975	975	975	975	0
126	20240105	163000	206171235	975	975	975	975	0
127	20240105	162900	206171235	975	975	975	975	0
128	20240105	162800	206171235	975	975	975	975	0
129	20240105	162700	206171235	975	975	975	975	0
130	20240105	162600	206171235	975	975	975	975	0
131	20240105	162500	206171235	975	975	975	975	0
132	20240105	162400	206171235	975	975	975	975	0
133	20240105	162300	206171235	975	975	975	975	0
134	20240105	162200	206171235	975	975	975	975	0
135	20240105	162100	206171235	975	975	975	975	0
136	20240105	162000	206171235	975	975	975	975	0
137	20240105	161900	206171235	975	975	975	975	0
138	20240105	161800	206171235	975	975	975	975	0
139	20240105	161700	206171235	975	975	975	975	0
140	20240105	161600	206171235	975	975	975	975	0
141	20240105	161500	206171235	975	975	975	975	0
142	20240105	161400	206171235	975	975	975	975	0
143	20240105	161300	206171235	975	975	975	975	0
144	20240105	161200	206171235	975	975	975	975	0
145	20240105	161100	206171235	975	975	975	975	0
146	20240105	161000	206171235	975	975	975	975	0
147	20240105	160900	206171235	975	975	975	975	0
148	20240105	160800	206171235	975	975	975	975	0
149	20240105	160700	206171235	975	975	975	975	0
150	20240105	160600	206171235	975	975	975	975	0
151	20240105	160500	206171235	975	975	975	975	0
152	20240105	160400	206171235	975	975	975	975	3936
153	20240105	160300	206171235	975	975	975	975	0
154	20240105	160200	206171235	975	975	975	975	0
155	20240105	160100	206171235	975	975	975	975	0
156	20240105	160000	206171235	975	975	975	975	0
157	20240105	155900	206171235	975	975	975	975	0
158	20240105	155800	206171235	975	975	975	975	0
159	20240105	155700	206171235	975	975	975	975	0
160	20240105	155600	206171235	975	975	975	975	0
161	20240105	155500	206171235	975	975	975	975	0
162	20240105	155400	206171235	975	975	975	975	0
163	20240105	155300	206171235	975	975	975	975	0
164	20240105	155200	206171235	975	975	975	975	0
165	20240105	155100	206171235	975	975	975	975	0
166	20240105	155000	206171235	975	975	975	975	0
167	20240105	154900	206171235	975	975	975	975	0
168	20240105	154800	206171235	975	975	975	975	0
169	20240105	154700	206171235	975	975	975	975	0
170	20240105	154600	206171235	975	975	975	975	0
171	20240105	154500	206171235	975	975	975	975	0
172	20240105	154400	206171235	975	975	975	975	0
173	20240105	154300	206171235	975	975	975	975	0
174	20240105	154200	206171235	975	975	975	975	0
175	20240105	154100	206171235	975	975	975	975	0
176	20240105	154000	206171235	975	975	975	975	0
177	20240105	153900	206171235	975	975	975	975	0
178	20240105	153800	206171235	975	975	975	975	0
179	20240105	153700	206171235	975	975	975	975	0
180	20240105	153600	206171235	975	975	975	975	0
181	20240105	153500	206171235	975	975	975	975	0
182	20240105	153400	206171235	975	975	975	975	3936
183	20240105	153300	206171235	975	975	975	975	0
184	20240105	153200	206171235	975	975	975	975	0
185	20240105	153100	206171235	975	975	975	975	0
186	20240105	153000	206171235	975	975	975	975	3936
187	20240105	152900	202333635	975	975	975	975	0
188	20240105	152800	202333635	975	975	975	975	0
189	20240105	152700	202333635	975	975	975	975	0
190	20240105	152600	202333635	975	975	975	975	0
191	20240105	152500	202333635	975	975	975	975	0
192	20240105	152400	202333635	975	975	975	975	0
193	20240105	152300	202333635	975	975	975	975	0
194	20240105	152200	202333635	975	975	975	975	0
195	20240105	152100	202333635	975	975	975	975	0
196	20240105	152000	202333635	975	975	975	975	0
197	20240105	151900	202333635	975	975	975	975	435
198	20240105	151800	201909510	975	975	975	975	0
199	20240105	151700	201909510	975	975	975	975	3
200	20240105	151600	201906585	975	975	975	975	11
201	20240105	151500	201895860	975	975	975	975	1
202	20240105	151400	201894885	975	975	975	975	2
203	20240105	151300	201892935	975	975	975	975	1
204	20240105	151200	201891960	975	975	975	975	0
205	20240105	151100	201891960	975	975	975	975	63
206	20240105	151000	201830535	975	975	975	975	330
207	20240105	150900	201508785	973	973	973	973	0
208	20240105	150800	201508785	973	973	973	973	0
209	20240105	150700	201508785	973	975	975	973	2
210	20240105	150600	201506837	975	975	975	975	0
211	20240105	150500	201506837	975	975	975	975	500
212	20240105	150400	201019337	975	975	975	975	0
213	20240105	150300	201019337	975	975	975	975	101
214	20240105	150200	200920862	973	973	973	973	1060
215	20240105	150100	199889482	974	973	974	973	256
216	20240105	150000	199640186	975	975	975	975	0
217	20240105	145900	199640186	975	975	975	975	47
218	20240105	145800	199594361	975	975	975	975	1000
219	20240105	145700	198619361	975	975	975	975	1
220	20240105	145600	198618386	973	973	973	973	0
221	20240105	145500	198618386	973	973	973	973	0
222	20240105	145400	198618386	973	975	975	973	2002
223	20240105	145300	196670438	975	975	975	975	0
224	20240105	145200	196670438	975	975	975	975	0
225	20240105	145100	196670438	975	975	975	975	0
226	20240105	145000	196670438	975	975	975	975	1
227	20240105	144900	196669463	974	974	974	974	1522
228	20240105	144800	195187035	975	975	975	975	0
229	20240105	144700	195187035	975	975	975	975	1
230	20240105	144600	195186060	975	975	975	975	8914
231	20240105	144500	186494910	978	978	978	978	0
232	20240105	144400	186494910	978	978	978	978	1
233	20240105	144300	186493932	976	976	976	976	27
234	20240105	144200	186467580	976	977	977	976	2028
235	20240105	144100	184488250	977	978	978	977	6
236	20240105	144000	184482386	979	979	979	979	0
237	20240105	143900	184482386	979	979	979	979	0
238	20240105	143800	184482386	979	979	979	979	1
239	20240105	143700	184481407	976	976	976	976	0
240	20240105	143600	184481407	976	976	976	976	1661
241	20240105	143500	182860271	979	979	979	979	80
242	20240105	143400	182781951	979	979	979	979	221
243	20240105	143300	182565592	979	979	979	979	102
244	20240105	143200	182465734	979	979	979	979	137
245	20240105	143100	182331611	979	979	979	979	1
246	20240105	143000	182330632	979	979	979	979	0
247	20240105	142900	182330632	979	979	979	979	0
248	20240105	142800	182330632	979	979	979	979	1
249	20240105	142700	182329653	976	976	976	976	0
250	20240105	142600	182329653	976	976	976	976	50
251	20240105	142500	182280853	979	979	979	979	1
252	20240105	142400	182279874	976	976	976	976	10
253	20240105	142300	182270114	977	977	977	977	0
254	20240105	142200	182270114	977	977	977	977	5
255	20240105	142100	182265229	979	979	979	979	0
256	20240105	142000	182265229	979	979	979	979	0
257	20240105	141900	182265229	979	979	979	979	0
258	20240105	141800	182265229	979	979	979	979	1
259	20240105	141700	182264250	979	979	979	979	30
260	20240105	141600	182234880	979	979	979	979	0
261	20240105	141500	182234880	979	979	979	979	1
262	20240105	141400	182233901	979	979	979	979	0
263	20240105	141300	182233901	979	979	979	979	10
264	20240105	141200	182224111	979	979	979	979	1
265	20240105	141100	182223132	979	979	979	979	0
266	20240105	141000	182223132	979	979	979	979	50
267	20240105	140900	182174182	979	979	979	979	0
268	20240105	140800	182174182	979	979	979	979	1
269	20240105	140700	182173203	979	979	979	979	0
270	20240105	140600	182173203	979	979	979	979	0
271	20240105	140500	182173203	979	979	979	979	1
272	20240105	140400	182172224	979	979	979	979	0
273	20240105	140300	182172224	979	979	979	979	0
274	20240105	140200	182172224	979	979	979	979	0
275	20240105	140100	182172224	979	979	979	979	0
276	20240105	140000	182172224	979	979	979	979	0
277	20240105	135900	182172224	979	979	979	979	1
278	20240105	135800	182171245	979	979	979	979	0
279	20240105	135700	182171245	979	979	979	979	0
280	20240105	135600	182171245	979	979	979	979	1
281	20240105	135500	182170266	977	977	977	977	1617
282	20240105	135400	180590457	979	979	979	979	0
283	20240105	135300	180590457	979	979	979	979	0
284	20240105	135200	180590457	979	979	979	979	1
285	20240105	135100	180589478	979	979	979	979	0
286	20240105	135000	180589478	979	979	979	979	0
287	20240105	134900	180589478	979	979	979	979	1
288	20240105	134800	180588499	979	979	979	979	0
289	20240105	134700	180588499	979	979	979	979	0
290	20240105	134600	180588499	979	978	979	978	101
291	20240105	134500	180489720	978	979	979	978	106
292	20240105	134400	180385949	979	979	979	979	0
293	20240105	134300	180385949	979	979	979	979	0
294	20240105	134200	180385949	979	979	979	979	83
295	20240105	134100	180304692	979	979	979	979	0
296	20240105	134000	180304692	979	979	979	979	0
297	20240105	133900	180304692	979	979	979	979	1
298	20240105	133800	180303713	979	979	979	979	33
299	20240105	133700	180271406	980	980	980	980	0
300	20240105	133600	180271406	980	980	980	980	1
301	20240105	133500	180270426	980	980	980	980	0
302	20240105	133400	180270426	980	980	980	980	0
303	20240105	133300	180270426	980	980	980	980	21
304	20240105	133200	180249846	980	980	980	980	0
305	20240105	133100	180249846	980	980	980	980	0
306	20240105	133000	180249846	980	980	980	980	1
307	20240105	132900	180248866	979	979	979	979	1
308	20240105	132800	180247887	980	980	980	980	10
309	20240105	132700	180238087	980	980	980	980	0
310	20240105	132600	180238087	980	980	980	980	1077
311	20240105	132500	179182627	980	980	980	980	0
312	20240105	132400	179182627	980	980	980	980	0
313	20240105	132300	179182627	980	980	980	980	1
314	20240105	132200	179181647	980	980	980	980	0
315	20240105	132100	179181647	980	980	980	980	585
316	20240105	132000	178608347	980	980	980	980	1
317	20240105	131900	178607367	980	980	980	980	0
318	20240105	131800	178607367	980	980	980	980	0
319	20240105	131700	178607367	980	980	980	980	1
320	20240105	131600	178606387	979	979	979	979	281
321	20240105	131500	178331288	979	979	979	979	92
322	20240105	131400	178241220	980	976	980	976	8141
323	20240105	131300	170268730	975	975	975	975	293
324	20240105	131200	169983055	975	975	975	975	219
325	20240105	131100	169769530	976	976	976	976	0
326	20240105	131000	169769530	976	976	976	976	1
327	20240105	130900	169768554	977	977	977	977	1
328	20240105	130800	169767577	975	975	975	975	0
329	20240105	130700	169767577	975	976	976	974	6656
330	20240105	130600	163280731	977	977	977	977	214
331	20240105	130500	163071653	979	979	979	979	0
332	20240105	130400	163071653	979	980	980	979	2
333	20240105	130300	163069694	980	980	980	980	0
334	20240105	130200	163069694	980	980	980	980	1
335	20240105	130100	163068714	980	980	980	980	1
336	20240105	130000	163067734	980	980	980	980	35
337	20240105	125900	163033434	980	980	980	980	0
338	20240105	125800	163033434	980	980	980	980	0
339	20240105	125700	163033434	980	978	980	978	678
340	20240105	125600	162370348	980	980	980	980	0
341	20240105	125500	162370348	980	980	980	980	1
342	20240105	125400	162369368	980	980	980	980	1
343	20240105	125300	162368388	979	979	979	979	102
344	20240105	125200	162268530	980	980	980	980	10
345	20240105	125100	162258730	980	980	980	980	1
346	20240105	125000	162257750	980	980	980	980	0
347	20240105	124900	162257750	980	980	980	980	0
348	20240105	124800	162257750	980	980	980	980	0
349	20240105	124700	162257750	980	980	980	980	0
350	20240105	124600	162257750	980	980	980	980	1
351	20240105	124500	162256770	980	980	980	980	0
352	20240105	124400	162256770	980	979	980	979	121
353	20240105	124300	162138310	980	980	980	980	0
354	20240105	124200	162138310	980	980	980	980	50
355	20240105	124100	162089310	980	979	980	979	122
356	20240105	124000	161969871	980	980	980	980	0
357	20240105	123900	161969871	980	980	980	980	0
358	20240105	123800	161969871	980	980	980	980	1
359	20240105	123700	161968891	980	980	980	980	0
360	20240105	123600	161968891	980	980	980	980	0
361	20240105	123500	161968891	980	980	980	980	1
362	20240105	123400	161967911	980	980	980	980	0
363	20240105	123300	161967911	980	980	980	980	0
364	20240105	123200	161967911	980	980	980	980	1
365	20240105	123100	161966931	980	980	980	980	0
366	20240105	123000	161966931	980	980	980	980	1
367	20240105	122900	161965951	978	978	978	978	3081
368	20240105	122800	158952733	979	979	979	979	6
369	20240105	122700	158946859	979	979	979	979	100
370	20240105	122600	158848959	980	980	980	980	0
371	20240105	122500	158848959	980	980	980	980	1
372	20240105	122400	158847979	980	980	980	980	0
373	20240105	122300	158847979	980	980	980	980	0
374	20240105	122200	158847979	980	980	980	980	448
375	20240105	122100	158408939	980	980	980	980	0
376	20240105	122000	158408939	980	980	980	980	0
377	20240105	121900	158408939	980	980	980	980	1
378	20240105	121800	158407959	980	980	980	980	0
379	20240105	121700	158407959	980	980	980	980	1
380	20240105	121600	158406979	980	980	980	980	48
381	20240105	121500	158359939	980	980	980	980	1
382	20240105	121400	158358959	981	981	981	981	0
383	20240105	121300	158358959	981	981	981	981	0
384	20240105	121200	158358959	981	981	981	981	1
385	20240105	121100	158357978	980	980	980	980	0
386	20240105	121000	158357978	980	980	980	980	923
387	20240105	120900	157453438	980	980	980	980	1066
388	20240105	120800	156408758	981	981	981	981	19
389	20240105	120700	156390119	981	981	981	981	0
390	20240105	120600	156390119	981	981	981	981	1
391	20240105	120500	156389138	981	981	981	981	179
392	20240105	120400	156213539	981	981	981	981	0
393	20240105	120300	156213539	981	981	981	981	0
394	20240105	120200	156213539	981	981	981	981	1
395	20240105	120100	156212558	981	981	981	981	0
396	20240105	120000	156212558	981	981	981	981	5
397	20240105	115900	156207653	981	981	981	981	1
398	20240105	115800	156206672	981	981	981	981	5
399	20240105	115700	156201767	981	981	981	981	0
400	20240105	115600	156201767	981	981	981	981	5
401	20240105	115500	156196862	980	980	980	980	1345
402	20240105	115400	154878762	981	981	981	981	5
403	20240105	115300	154873857	981	982	982	981	5
404	20240105	115200	154868951	982	981	982	981	157
405	20240105	115100	154714885	981	981	981	981	0
406	20240105	115000	154714885	981	981	981	981	25
407	20240105	114900	154690360	981	981	981	981	61
408	20240105	114800	154630519	981	981	981	981	0
409	20240105	114700	154630519	981	981	981	981	958
410	20240105	114600	153690721	981	981	981	981	4
411	20240105	114500	153686797	981	981	981	981	4
412	20240105	114400	153682873	981	981	981	981	0
413	20240105	114300	153682873	981	981	981	981	6
414	20240105	114200	153676987	981	981	981	981	0
415	20240105	114100	153676987	981	980	981	980	51
416	20240105	114000	153627003	980	980	980	979	9
417	20240105	113900	153618186	980	980	980	980	0
418	20240105	113800	153618186	980	981	981	980	20250
419	20240105	113700	133773182	981	981	982	981	106
420	20240105	113600	133669195	980	980	980	980	0
421	20240105	113500	133669195	980	981	981	980	1024
422	20240105	113400	132665113	982	982	982	982	4
423	20240105	113300	132661185	982	982	982	982	101
424	20240105	113200	132562003	982	982	982	982	5
425	20240105	113100	132557093	982	982	982	982	4
426	20240105	113000	132553165	983	982	983	982	2303
427	20240105	112900	130291618	983	983	983	983	7
428	20240105	112800	130284737	982	982	982	982	0
429	20240105	112700	130284737	982	983	983	982	1005
430	20240105	112600	129297822	983	983	983	983	0
431	20240105	112500	129297822	983	983	983	983	5
432	20240105	112400	129292907	982	983	983	982	6
433	20240105	112300	129287014	983	983	983	983	4
434	20240105	112200	129283082	983	983	983	983	0
435	20240105	112100	129283082	983	983	983	983	105
436	20240105	112000	129179867	983	983	983	983	105
437	20240105	111900	129076652	983	983	983	983	100
438	20240105	111800	128978352	983	983	983	983	5
439	20240105	111700	128973437	983	983	983	983	6
440	20240105	111600	128967539	983	982	983	982	125
441	20240105	111500	128844785	982	982	982	982	10
442	20240105	111400	128834965	982	982	982	982	5
443	20240105	111300	128830055	982	982	982	982	0
444	20240105	111200	128830055	982	982	982	982	4
445	20240105	111100	128826127	983	982	983	982	6
446	20240105	111000	128820234	981	981	981	981	300
447	20240105	110900	128525934	981	982	982	981	200
448	20240105	110800	128329730	983	983	983	983	1
449	20240105	110700	128328747	980	980	980	980	0
450	20240105	110600	128328747	980	981	981	980	5000
451	20240105	110500	123428743	983	983	983	983	0
452	20240105	110400	123428743	983	982	983	980	2058
453	20240105	110300	121410831	983	981	983	981	279
454	20240105	110200	121137109	981	982	982	981	253
455	20240105	110100	120888912	983	983	983	983	1
456	20240105	110000	120887929	983	983	983	983	6
457	20240105	105900	120882031	982	982	982	982	0
458	20240105	105800	120882031	982	982	982	982	1239
459	20240105	105700	119665333	982	981	982	980	2197
460	20240105	105600	117511856	982	982	982	982	5
461	20240105	105500	117506946	981	981	981	981	0
462	20240105	105400	117506946	981	982	982	981	22
463	20240105	105300	117485360	982	982	982	982	1
464	20240105	105200	117484378	982	982	982	982	0
465	20240105	105100	117484378	982	982	982	982	1
466	20240105	105000	117483396	980	980	981	980	5620
467	20240105	104900	111975792	982	982	982	982	6
468	20240105	104800	111969900	982	981	982	981	101
469	20240105	104700	111870818	982	982	982	982	4
470	20240105	104600	111866890	981	981	981	981	946
471	20240105	104500	110938864	981	981	981	981	10
472	20240105	104400	110929054	981	981	981	981	200
473	20240105	104300	110732854	981	981	981	981	200
474	20240105	104200	110536654	981	981	982	981	229
475	20240105	104100	110312004	982	981	982	981	1938
476	20240105	104000	108410821	982	982	982	981	670
477	20240105	103900	107753545	982	982	982	982	0
478	20240105	103800	107753545	982	982	982	981	121
479	20240105	103700	107634733	981	981	981	981	10
480	20240105	103600	107624923	982	982	982	982	4
481	20240105	103500	107620995	981	981	981	981	0
482	20240105	103400	107620995	981	982	982	981	105
483	20240105	103300	107517985	982	982	982	982	186
484	20240105	103200	107335333	982	983	983	982	64
485	20240105	103100	107272480	983	983	983	983	5
486	20240105	103000	107267565	983	983	983	983	0
487	20240105	102900	107267565	983	983	983	983	7
488	20240105	102800	107260684	983	984	985	983	932
489	20240105	102700	106343970	985	985	985	985	4
490	20240105	102600	106340030	985	986	986	985	12
491	20240105	102500	106328208	986	985	986	985	111
492	20240105	102400	106218862	985	985	985	985	4
493	20240105	102300	106214922	986	986	986	986	0
494	20240105	102200	106214922	986	986	986	986	12
495	20240105	102100	106203090	986	985	986	983	516
496	20240105	102000	105694836	986	986	986	986	4
497	20240105	101900	105690892	986	985	986	985	4911
498	20240105	101800	100853555	985	985	985	984	59
499	20240105	101700	100795442	984	984	984	984	0
500	20240105	101600	100795442	984	984	984	984	1
501	20240105	101500	100794458	984	984	984	984	61
502	20240105	101400	100734434	985	985	985	984	32
503	20240105	101300	100702944	985	984	985	984	1001
504	20240105	101200	99717724	984	984	984	984	4
505	20240105	101100	99713788	984	985	985	984	1626
506	20240105	101000	98113799	985	985	985	985	1
507	20240105	100900	98112814	985	984	985	984	23
508	20240105	100800	98090180	985	985	985	985	2
509	20240105	100700	98088210	982	984	984	982	280
510	20240105	100600	97812698	984	984	984	983	21
511	20240105	100500	97792049	984	980	984	980	9778
512	20240105	100400	88204122	980	980	980	980	1
513	20240105	100300	88203142	980	980	980	980	3
514	20240105	100200	88200202	980	978	980	975	100
515	20240105	100100	88102335	979	979	979	979	0
516	20240105	100000	88102335	979	977	979	977	36
517	20240105	095900	88067157	977	976	977	975	168
518	20240105	095800	87903347	977	977	977	977	1414
519	20240105	095700	86521869	977	978	978	977	13
520	20240105	095600	86509167	978	976	978	976	5681
521	20240105	095500	80964505	976	975	976	974	16466
522	20240105	095400	64924156	976	975	976	975	868
523	20240105	095300	64077851	975	975	975	975	0
524	20240105	095200	64077851	975	975	975	975	109
525	20240105	095100	63971576	975	975	975	975	684
526	20240105	095000	63304676	975	975	975	975	0
527	20240105	094900	63304676	975	975	975	974	6658
528	20240105	094800	56819630	975	975	975	975	4616
529	20240105	094700	52319030	976	976	976	976	4
530	20240105	094600	52315126	976	976	976	976	233
531	20240105	094500	52087718	976	976	976	976	1278
532	20240105	094400	50840390	976	976	976	976	2
533	20240105	094300	50838438	976	976	976	975	115
534	20240105	094200	50726298	976	976	976	975	38
535	20240105	094100	50689240	976	976	976	976	5
536	20240105	094000	50684360	976	976	976	976	25
537	20240105	093900	50659960	978	974	978	974	32758
538	20240105	093800	18726597	974	973	974	973	996
539	20240105	093700	17757488	973	972	973	972	1588
540	20240105	093600	16213851	972	972	973	972	1344
541	20240105	093500	14907478	972	970	972	970	840
542	20240105	093400	14092194	971	971	971	971	5
543	20240105	093300	14087339	971	970	971	970	81
544	20240105	093200	14008758	971	971	971	971	4
545	20240105	093100	14004874	971	971	971	971	6
546	20240105	093000	13999048	971	971	971	971	1
547	20240105	092900	13998077	971	970	971	970	58
548	20240105	092800	13941781	971	970	971	970	695
549	20240105	092700	13267630	970	970	970	970	5
550	20240105	092600	13262780	970	970	970	970	0
551	20240105	092500	13262780	970	970	970	970	4
552	20240105	092400	13258900	970	970	970	970	19
553	20240105	092300	13240470	970	970	970	970	9
554	20240105	092200	13231740	970	970	970	970	0
555	20240105	092100	13231740	970	970	970	970	1
556	20240105	092000	13230770	970	970	970	970	8
557	20240105	091900	13223010	968	971	971	968	1367
558	20240105	091800	11899179	970	971	971	970	218
559	20240105	091700	11687710	971	971	971	971	108
560	20240105	091600	11582842	971	971	972	971	1218
561	20240105	091500	10400160	971	969	971	969	65
562	20240105	091400	10337167	970	970	970	970	71
563	20240105	091300	10268297	970	968	970	968	1058
564	20240105	091200	9242505	967	967	967	967	2360
565	20240105	091100	6960385	967	967	967	967	4
566	20240105	091000	6956517	967	967	967	967	10
567	20240105	090900	6946847	967	967	967	967	1192
568	20240105	090800	5794183	967	966	967	966	1734
569	20240105	090700	4118762	967	968	968	967	838
570	20240105	090600	3307650	969	969	969	969	0
571	20240105	090500	3307650	969	969	969	969	2862
572	20240105	090400	534372	969	969	969	969	25
573	20240105	090300	510147	967	967	969	967	45
574	20240105	090200	466592	968	967	968	967	9
575	20240105	090100	457884	966	966	966	966	0
576	20240105	090000	457884	966	966	966	966	474