KissMeData/001520/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183400	99319141	968	968	968	968	2322
3	20240116	183300	99319141	968	968	968	968	0
4	20240116	183200	99319141	968	968	968	968	0
5	20240116	183100	99319141	968	968	968	968	0
6	20240116	183000	99319141	968	968	968	968	0
7	20240116	182900	99319141	968	968	968	968	0
8	20240116	182800	99319141	968	968	968	968	0
9	20240116	182700	99319141	968	968	968	968	0
10	20240116	182600	99319141	968	968	968	968	0
11	20240116	182500	99319141	968	968	968	968	0
12	20240116	182400	99319141	968	968	968	968	0
13	20240116	182300	99319141	968	968	968	968	0
14	20240116	182200	99319141	968	968	968	968	0
15	20240116	182100	99319141	968	968	968	968	0
16	20240116	182000	99319141	968	968	968	968	0
17	20240116	181900	99319141	968	968	968	968	0
18	20240116	181800	99319141	968	968	968	968	0
19	20240116	181700	99319141	968	968	968	968	0
20	20240116	181600	99319141	968	968	968	968	0
21	20240116	181500	99319141	968	968	968	968	0
22	20240116	181400	99319141	968	968	968	968	0
23	20240116	181300	99319141	968	968	968	968	0
24	20240116	181200	99319141	968	968	968	968	0
25	20240116	181100	99319141	968	968	968	968	0
26	20240116	181000	99319141	968	968	968	968	0
27	20240116	180900	99319141	968	968	968	968	0
28	20240116	180800	99319141	968	968	968	968	0
29	20240116	180700	99319141	968	968	968	968	0
30	20240116	180600	99319141	968	968	968	968	0
31	20240116	180500	99319141	968	968	968	968	0
32	20240116	180400	99319141	968	968	968	968	2322
33	20240116	180300	99319141	968	968	968	968	0
34	20240116	180200	99319141	968	968	968	968	0
35	20240116	180100	99319141	968	968	968	968	0
36	20240116	180000	99319141	968	968	968	968	0
37	20240116	175900	99319141	968	968	968	968	0
38	20240116	175800	99319141	968	968	968	968	0
39	20240116	175700	99319141	968	968	968	968	0
40	20240116	175600	99319141	968	968	968	968	0
41	20240116	175500	99319141	968	968	968	968	0
42	20240116	175400	99319141	968	968	968	968	0
43	20240116	175300	99319141	968	968	968	968	0
44	20240116	175200	99319141	968	968	968	968	0
45	20240116	175100	99319141	968	968	968	968	0
46	20240116	175000	99319141	968	968	968	968	0
47	20240116	174900	99319141	968	968	968	968	0
48	20240116	174800	99319141	968	968	968	968	0
49	20240116	174700	99319141	968	968	968	968	0
50	20240116	174600	99319141	968	968	968	968	0
51	20240116	174500	99319141	968	968	968	968	0
52	20240116	174400	99319141	968	968	968	968	0
53	20240116	174300	99319141	968	968	968	968	0
54	20240116	174200	99319141	968	968	968	968	0
55	20240116	174100	99319141	968	968	968	968	0
56	20240116	174000	99319141	968	968	968	968	0
57	20240116	173900	99319141	968	968	968	968	0
58	20240116	173800	99319141	968	968	968	968	0
59	20240116	173700	99319141	968	968	968	968	0
60	20240116	173600	99319141	968	968	968	968	0
61	20240116	173500	99319141	968	968	968	968	0
62	20240116	173400	99319141	968	968	968	968	2322
63	20240116	173300	99319141	968	968	968	968	0
64	20240116	173200	99319141	968	968	968	968	0
65	20240116	173100	99319141	968	968	968	968	0
66	20240116	173000	99319141	968	968	968	968	0
67	20240116	172900	99319141	968	968	968	968	0
68	20240116	172800	99319141	968	968	968	968	0
69	20240116	172700	99319141	968	968	968	968	0
70	20240116	172600	99319141	968	968	968	968	0
71	20240116	172500	99319141	968	968	968	968	0
72	20240116	172400	99319141	968	968	968	968	0
73	20240116	172300	99319141	968	968	968	968	0
74	20240116	172200	99319141	968	968	968	968	0
75	20240116	172100	99319141	968	968	968	968	0
76	20240116	172000	99319141	968	968	968	968	0
77	20240116	171900	99319141	968	968	968	968	0
78	20240116	171800	99319141	968	968	968	968	0
79	20240116	171700	99319141	968	968	968	968	0
80	20240116	171600	99319141	968	968	968	968	0
81	20240116	171500	99319141	968	968	968	968	0
82	20240116	171400	99319141	968	968	968	968	0
83	20240116	171300	99319141	968	968	968	968	0
84	20240116	171200	99319141	968	968	968	968	0
85	20240116	171100	99319141	968	968	968	968	0
86	20240116	171000	99319141	968	968	968	968	0
87	20240116	170900	99319141	968	968	968	968	0
88	20240116	170800	99319141	968	968	968	968	0
89	20240116	170700	99319141	968	968	968	968	0
90	20240116	170600	99319141	968	968	968	968	0
91	20240116	170500	99319141	968	968	968	968	0
92	20240116	170400	99319141	968	968	968	968	2322
93	20240116	170300	99319141	968	968	968	968	0
94	20240116	170200	99319141	968	968	968	968	0
95	20240116	170100	99319141	968	968	968	968	0
96	20240116	170000	99319141	968	968	968	968	0
97	20240116	165900	99319141	968	968	968	968	0
98	20240116	165800	99319141	968	968	968	968	0
99	20240116	165700	99319141	968	968	968	968	0
100	20240116	165600	99319141	968	968	968	968	0
101	20240116	165500	99319141	968	968	968	968	0
102	20240116	165400	99319141	968	968	968	968	0
103	20240116	165300	99319141	968	968	968	968	0
104	20240116	165200	99319141	968	968	968	968	0
105	20240116	165100	99319141	968	968	968	968	0
106	20240116	165000	99319141	968	968	968	968	0
107	20240116	164900	99319141	968	968	968	968	0
108	20240116	164800	99319141	968	968	968	968	0
109	20240116	164700	99319141	968	968	968	968	0
110	20240116	164600	99319141	968	968	968	968	0
111	20240116	164500	99319141	968	968	968	968	0
112	20240116	164400	99319141	968	968	968	968	0
113	20240116	164300	99319141	968	968	968	968	0
114	20240116	164200	99319141	968	968	968	968	0
115	20240116	164100	99319141	968	968	968	968	0
116	20240116	164000	99319141	968	968	968	968	0
117	20240116	163900	99319141	968	968	968	968	0
118	20240116	163800	99319141	968	968	968	968	0
119	20240116	163700	99319141	968	968	968	968	0
120	20240116	163600	99319141	968	968	968	968	0
121	20240116	163500	99319141	968	968	968	968	0
122	20240116	163400	99319141	968	968	968	968	2322
123	20240116	163300	99319141	968	968	968	968	0
124	20240116	163200	99319141	968	968	968	968	0
125	20240116	163100	99319141	968	968	968	968	0
126	20240116	163000	99319141	968	968	968	968	0
127	20240116	162900	99319141	968	968	968	968	0
128	20240116	162800	99319141	968	968	968	968	0
129	20240116	162700	99319141	968	968	968	968	0
130	20240116	162600	99319141	968	968	968	968	0
131	20240116	162500	99319141	968	968	968	968	0
132	20240116	162400	99319141	968	968	968	968	0
133	20240116	162300	99319141	968	968	968	968	0
134	20240116	162200	99319141	968	968	968	968	0
135	20240116	162100	99319141	968	968	968	968	0
136	20240116	162000	99319141	968	968	968	968	0
137	20240116	161900	99319141	968	968	968	968	0
138	20240116	161800	99319141	968	968	968	968	0
139	20240116	161700	99319141	968	968	968	968	0
140	20240116	161600	99319141	968	968	968	968	0
141	20240116	161500	99319141	968	968	968	968	0
142	20240116	161400	99319141	968	968	968	968	0
143	20240116	161300	99319141	968	968	968	968	0
144	20240116	161200	99319141	968	968	968	968	0
145	20240116	161100	99319141	968	968	968	968	0
146	20240116	161000	99319141	968	968	968	968	0
147	20240116	160900	99319141	968	968	968	968	0
148	20240116	160800	99319141	968	968	968	968	0
149	20240116	160700	99319141	968	968	968	968	0
150	20240116	160600	99319141	968	968	968	968	0
151	20240116	160500	99319141	968	968	968	968	0
152	20240116	160400	99319141	968	968	968	968	2322
153	20240116	160300	99319141	968	968	968	968	0
154	20240116	160200	99319141	968	968	968	968	0
155	20240116	160100	99319141	968	968	968	968	0
156	20240116	160000	99319141	968	968	968	968	0
157	20240116	155900	99319141	968	968	968	968	0
158	20240116	155800	99319141	968	968	968	968	0
159	20240116	155700	99319141	968	968	968	968	0
160	20240116	155600	99319141	968	968	968	968	0
161	20240116	155500	99319141	968	968	968	968	0
162	20240116	155400	99319141	968	968	968	968	0
163	20240116	155300	99319141	968	968	968	968	0
164	20240116	155200	99319141	968	968	968	968	0
165	20240116	155100	99319141	968	968	968	968	0
166	20240116	155000	99319141	968	968	968	968	0
167	20240116	154900	99319141	968	968	968	968	0
168	20240116	154800	99319141	968	968	968	968	0
169	20240116	154700	99319141	968	968	968	968	0
170	20240116	154600	99319141	968	968	968	968	0
171	20240116	154500	99319141	968	968	968	968	0
172	20240116	154400	99319141	968	968	968	968	0
173	20240116	154300	99319141	968	968	968	968	0
174	20240116	154200	99319141	968	968	968	968	0
175	20240116	154100	99319141	968	968	968	968	0
176	20240116	154000	99319141	968	968	968	968	0
177	20240116	153900	99319141	968	968	968	968	0
178	20240116	153800	99319141	968	968	968	968	0
179	20240116	153700	99319141	968	968	968	968	0
180	20240116	153600	99319141	968	968	968	968	0
181	20240116	153500	99319141	968	968	968	968	0
182	20240116	153400	99319141	968	968	968	968	2322
183	20240116	153300	99319141	968	968	968	968	0
184	20240116	153200	99319141	968	968	968	968	0
185	20240116	153100	99319141	968	968	968	968	0
186	20240116	153000	99319141	968	968	968	968	2322
187	20240116	152900	97071445	967	967	967	967	0
188	20240116	152800	97071445	967	967	967	967	0
189	20240116	152700	97071445	967	967	967	967	0
190	20240116	152600	97071445	967	967	967	967	0
191	20240116	152500	97071445	967	967	967	967	0
192	20240116	152400	97071445	967	967	967	967	0
193	20240116	152300	97071445	967	967	967	967	0
194	20240116	152200	97071445	967	967	967	967	0
195	20240116	152100	97071445	967	967	967	967	0
196	20240116	152000	97071445	967	967	967	967	0
197	20240116	151900	97071445	967	968	968	967	303
198	20240116	151800	96778434	967	968	968	967	170
199	20240116	151700	96614033	967	967	967	967	20
200	20240116	151600	96594693	967	967	967	966	185
201	20240116	151500	96415821	967	967	967	967	190
202	20240116	151400	96232091	967	967	967	967	1
203	20240116	151300	96231124	967	967	967	967	3
204	20240116	151200	96228223	967	967	967	967	141
205	20240116	151100	96091876	967	967	967	967	159
206	20240116	151000	95938123	967	967	967	967	52
207	20240116	150900	95887839	966	966	966	966	300
208	20240116	150800	95598039	967	967	967	967	142
209	20240116	150700	95460725	967	967	967	967	0
210	20240116	150600	95460725	967	967	967	967	0
211	20240116	150500	95460725	967	967	967	967	0
212	20240116	150400	95460725	967	967	967	967	141
213	20240116	150300	95324378	967	967	967	967	0
214	20240116	150200	95324378	967	968	968	967	91
215	20240116	150100	95236291	967	967	967	967	30
216	20240116	150000	95207281	967	967	967	967	142
217	20240116	145900	95069967	967	967	967	967	159
218	20240116	145800	94916214	967	967	967	967	10
219	20240116	145700	94906544	967	967	967	967	141
220	20240116	145600	94770197	967	967	967	967	0
221	20240116	145500	94770197	967	967	967	967	24
222	20240116	145400	94746989	967	967	967	967	0
223	20240116	145300	94746989	967	967	967	967	122
224	20240116	145200	94629015	966	966	966	966	1019
225	20240116	145100	93644661	966	966	966	966	0
226	20240116	145000	93644661	966	966	966	966	0
227	20240116	144900	93644661	966	966	966	966	141
228	20240116	144800	93508455	966	966	966	966	255
229	20240116	144700	93262125	966	967	967	966	2971
230	20240116	144600	90392095	968	968	968	968	0
231	20240116	144500	90392095	968	968	968	968	142
232	20240116	144400	90254639	967	967	967	967	0
233	20240116	144300	90254639	967	967	967	967	0
234	20240116	144200	90254639	967	968	968	967	203
235	20240116	144100	90058337	966	967	967	966	600
236	20240116	144000	89478723	968	968	968	968	5
237	20240116	143900	89473883	968	968	968	968	0
238	20240116	143800	89473883	968	968	968	968	147
239	20240116	143700	89331587	968	968	968	968	0
240	20240116	143600	89331587	968	968	968	968	0
241	20240116	143500	89331587	968	968	968	968	5
242	20240116	143400	89326747	968	968	968	968	141
243	20240116	143300	89190259	968	968	968	968	0
244	20240116	143200	89190259	968	968	968	968	0
245	20240116	143100	89190259	968	968	968	967	407
246	20240116	143000	88796428	968	968	968	968	0
247	20240116	142900	88796428	968	968	968	968	0
248	20240116	142800	88796428	968	968	968	968	0
249	20240116	142700	88796428	968	968	968	968	0
250	20240116	142600	88796428	968	968	968	968	280
251	20240116	142500	88525388	969	969	969	969	0
252	20240116	142400	88525388	969	969	969	969	0
253	20240116	142300	88525388	969	969	969	969	0
254	20240116	142200	88525388	969	968	969	968	552
255	20240116	142100	87990911	968	968	968	968	0
256	20240116	142000	87990911	968	968	968	968	200
257	20240116	141900	87797311	968	968	968	968	294
258	20240116	141800	87512719	968	968	968	968	0
259	20240116	141700	87512719	968	968	968	968	0
260	20240116	141600	87512719	968	968	968	968	95
261	20240116	141500	87420759	968	968	968	968	50
262	20240116	141400	87372359	968	968	968	968	0
263	20240116	141300	87372359	968	968	968	968	0
264	20240116	141200	87372359	968	968	968	968	99
265	20240116	141100	87276527	968	968	968	968	99
266	20240116	141000	87180695	968	968	968	968	0
267	20240116	140900	87180695	968	968	968	968	0
268	20240116	140800	87180695	968	968	968	968	0
269	20240116	140700	87180695	968	968	968	968	141
270	20240116	140600	87044207	968	968	968	968	0
271	20240116	140500	87044207	968	968	968	968	0
272	20240116	140400	87044207	968	968	968	968	1000
273	20240116	140300	86076207	968	968	968	968	142
274	20240116	140200	85938751	968	968	968	968	0
275	20240116	140100	85938751	968	968	968	968	0
276	20240116	140000	85938751	968	968	968	968	141
277	20240116	135900	85802263	968	968	968	968	0
278	20240116	135800	85802263	968	968	968	968	0
279	20240116	135700	85802263	968	968	968	968	0
280	20240116	135600	85802263	968	968	968	968	142
281	20240116	135500	85664807	968	968	968	968	468
282	20240116	135400	85211783	968	968	968	968	3532
283	20240116	135300	81792807	967	967	967	967	0
284	20240116	135200	81792807	967	967	967	967	0
285	20240116	135100	81792807	967	967	967	967	0
286	20240116	135000	81792807	967	967	967	967	0
287	20240116	134900	81792807	967	967	967	967	294
288	20240116	134800	81508509	967	967	967	967	4
289	20240116	134700	81504641	965	965	965	965	0
290	20240116	134600	81504641	965	965	965	965	0
291	20240116	134500	81504641	965	965	965	965	0
292	20240116	134400	81504641	965	965	965	965	6031
293	20240116	134300	75684726	966	969	969	966	6443
294	20240116	134200	69459906	970	970	970	970	0
295	20240116	134100	69459906	970	970	970	970	0
296	20240116	134000	69459906	970	970	970	970	1
297	20240116	133900	69458936	970	970	970	970	0
298	20240116	133800	69458936	970	970	970	970	1
299	20240116	133700	69457966	969	969	969	969	141
300	20240116	133600	69321337	969	969	969	969	0
301	20240116	133500	69321337	969	969	969	969	20
302	20240116	133400	69301957	969	969	969	969	41
303	20240116	133300	69262228	969	969	969	969	100
304	20240116	133200	69165328	969	969	969	969	0
305	20240116	133100	69165328	969	969	969	969	0
306	20240116	133000	69165328	969	969	969	969	142
307	20240116	132900	69027730	970	968	970	968	55
308	20240116	132800	68974488	969	969	969	969	252
309	20240116	132700	68730300	970	970	970	970	0
310	20240116	132600	68730300	970	970	970	970	4
311	20240116	132500	68726420	970	970	970	970	141
312	20240116	132400	68589650	970	970	970	970	1
313	20240116	132300	68588680	970	970	970	970	0
314	20240116	132200	68588680	970	970	970	970	143
315	20240116	132100	68449970	969	969	969	969	50
316	20240116	132000	68401520	970	970	970	970	0
317	20240116	131900	68401520	970	970	970	970	4
318	20240116	131800	68397640	970	970	970	970	0
319	20240116	131700	68397640	970	970	970	970	0
320	20240116	131600	68397640	970	970	970	970	1
321	20240116	131500	68396670	969	969	969	969	142
322	20240116	131400	68259072	970	970	970	970	142
323	20240116	131300	68121332	970	970	970	970	100
324	20240116	131200	68024332	970	970	970	970	0
325	20240116	131100	68024332	970	970	970	970	15
326	20240116	131000	68009782	970	970	970	970	0
327	20240116	130900	68009782	970	970	970	970	1
328	20240116	130800	68008812	969	969	969	969	0
329	20240116	130700	68008812	969	969	969	969	0
330	20240116	130600	68008812	969	970	970	969	143
331	20240116	130500	67870244	969	969	969	969	141
332	20240116	130400	67733615	971	971	971	971	0
333	20240116	130300	67733615	971	971	971	971	1
334	20240116	130200	67732644	970	970	970	970	1000
335	20240116	130100	66762644	970	970	970	970	0
336	20240116	130000	66762644	970	970	970	970	1
337	20240116	125900	66761674	968	968	968	968	0
338	20240116	125800	66761674	968	968	968	968	621
339	20240116	125700	66160546	968	968	968	968	0
340	20240116	125600	66160546	968	968	968	968	50
341	20240116	125500	66112146	969	969	969	969	141
342	20240116	125400	65975517	969	969	969	969	0
343	20240116	125300	65975517	969	969	969	969	0
344	20240116	125200	65975517	969	969	969	969	0
345	20240116	125100	65975517	969	969	969	969	142
346	20240116	125000	65837919	969	969	969	969	0
347	20240116	124900	65837919	969	969	969	969	0
348	20240116	124800	65837919	969	969	969	969	141
349	20240116	124700	65701290	969	969	969	969	22
350	20240116	124600	65679972	969	969	969	969	0
351	20240116	124500	65679972	969	969	969	969	0
352	20240116	124400	65679972	969	969	969	969	298
353	20240116	124300	65391210	969	969	969	969	0
354	20240116	124200	65391210	969	969	969	969	0
355	20240116	124100	65391210	969	969	969	969	0
356	20240116	124000	65391210	969	969	969	969	242
357	20240116	123900	65156712	969	969	969	969	52
358	20240116	123800	65106324	969	969	969	969	0
359	20240116	123700	65106324	969	969	969	969	0
360	20240116	123600	65106324	969	969	969	969	141
361	20240116	123500	64969695	970	969	970	969	10
362	20240116	123400	64959998	969	969	969	969	0
363	20240116	123300	64959998	969	969	969	969	0
364	20240116	123200	64959998	969	969	969	969	638
365	20240116	123100	64341776	969	969	969	969	0
366	20240116	123000	64341776	969	969	969	969	1012
367	20240116	122900	63361148	968	968	968	968	0
368	20240116	122800	63361148	968	969	969	968	438
369	20240116	122700	62936973	969	969	969	969	0
370	20240116	122600	62936973	969	969	969	969	0
371	20240116	122500	62936973	969	969	969	969	142
372	20240116	122400	62799375	969	969	969	969	10
373	20240116	122300	62789685	968	968	968	968	259
374	20240116	122200	62538973	968	968	968	968	0
375	20240116	122100	62538973	968	968	968	968	141
376	20240116	122000	62402485	968	968	968	968	100
377	20240116	121900	62305685	968	968	968	968	0
378	20240116	121800	62305685	968	968	968	968	142
379	20240116	121700	62168229	968	968	968	968	0
380	20240116	121600	62168229	968	968	968	968	0
381	20240116	121500	62168229	968	968	968	968	110
382	20240116	121400	62061749	968	968	968	968	0
383	20240116	121300	62061749	968	968	968	968	141
384	20240116	121200	61925261	968	968	968	968	0
385	20240116	121100	61925261	968	968	968	968	10
386	20240116	121000	61915581	968	968	968	968	57
387	20240116	120900	61860405	968	968	968	968	85
388	20240116	120800	61778125	968	968	968	968	5
389	20240116	120700	61773285	968	968	968	968	0
390	20240116	120600	61773285	968	968	968	968	141
391	20240116	120500	61636797	969	969	969	969	0
392	20240116	120400	61636797	969	969	969	969	3
393	20240116	120300	61633890	969	969	969	969	0
394	20240116	120200	61633890	969	969	969	968	146
395	20240116	120100	61492558	969	968	969	968	102
396	20240116	120000	61393820	969	969	969	969	0
397	20240116	115900	61393820	969	968	969	968	549
398	20240116	115800	60862386	968	968	968	968	101
399	20240116	115700	60764618	968	968	968	968	3
400	20240116	115600	60761714	968	967	968	967	208
401	20240116	115500	60560577	968	968	968	968	0
402	20240116	115400	60560577	968	968	968	968	152
403	20240116	115300	60413441	968	968	968	968	0
404	20240116	115200	60413441	968	968	968	968	2
405	20240116	115100	60411505	968	968	968	968	141
406	20240116	115000	60275017	969	969	969	969	0
407	20240116	114900	60275017	969	969	969	969	0
408	20240116	114800	60275017	969	969	969	969	0
409	20240116	114700	60275017	969	968	969	968	144
410	20240116	114600	60135622	969	969	969	969	208
411	20240116	114500	59934070	969	969	969	969	4
412	20240116	114400	59930194	969	969	969	969	0
413	20240116	114300	59930194	969	968	969	968	226
414	20240116	114200	59711422	968	968	968	968	5
415	20240116	114100	59706582	969	969	969	969	0
416	20240116	114000	59706582	969	969	969	969	1
417	20240116	113900	59705613	968	968	968	968	141
418	20240116	113800	59569125	969	969	969	969	1
419	20240116	113700	59568156	969	969	969	969	1
420	20240116	113600	59567187	968	968	968	968	0
421	20240116	113500	59567187	968	968	968	968	142
422	20240116	113400	59429731	969	969	969	969	0
423	20240116	113300	59429731	969	968	969	968	3
424	20240116	113200	59426825	969	968	969	968	142
425	20240116	113100	59289368	969	969	969	969	253
426	20240116	113000	59044211	969	969	969	968	5
427	20240116	112900	59039367	969	968	969	968	13
428	20240116	112800	59026781	968	968	968	968	142
429	20240116	112700	58889325	969	969	969	969	1
430	20240116	112600	58888356	969	969	969	969	0
431	20240116	112500	58888356	969	969	969	969	1
432	20240116	112400	58887387	968	968	968	968	141
433	20240116	112300	58750899	969	969	969	969	1
434	20240116	112200	58749930	968	968	968	968	0
435	20240116	112100	58749930	968	968	968	968	201
436	20240116	112000	58555362	968	968	968	968	3
437	20240116	111900	58552458	968	968	968	968	0
438	20240116	111800	58552458	968	968	968	966	2021
439	20240116	111700	56599496	969	969	969	969	102
440	20240116	111600	56500658	969	969	969	969	141
441	20240116	111500	56364029	969	969	969	969	1
442	20240116	111400	56363060	969	969	969	969	21
443	20240116	111300	56342711	969	969	969	969	0
444	20240116	111200	56342711	969	969	969	969	4
445	20240116	111100	56338835	968	969	969	968	130
446	20240116	111000	56212994	969	969	969	969	0
447	20240116	110900	56212994	969	969	969	969	141
448	20240116	110800	56076365	968	969	969	968	444
449	20240116	110700	55646429	969	969	969	969	0
450	20240116	110600	55646429	969	969	969	969	0
451	20240116	110500	55646429	969	969	969	969	142
452	20240116	110400	55508831	969	969	969	969	3
453	20240116	110300	55505924	969	969	969	969	141
454	20240116	110200	55369295	968	968	968	968	0
455	20240116	110100	55369295	968	968	968	968	962
456	20240116	110000	54438079	968	968	968	968	0
457	20240116	105900	54438079	968	968	968	968	141
458	20240116	105800	54301591	968	968	968	968	0
459	20240116	105700	54301591	968	968	968	968	141
460	20240116	105600	54165103	968	968	968	968	141
461	20240116	105500	54028615	968	968	968	968	0
462	20240116	105400	54028615	968	968	968	968	283
463	20240116	105300	53754671	968	968	968	968	0
464	20240116	105200	53754671	968	968	968	968	1
465	20240116	105100	53753703	968	967	968	967	13
466	20240116	105000	53741130	968	968	968	968	10
467	20240116	104900	53731450	968	968	968	968	1
468	20240116	104800	53730482	968	968	968	968	111
469	20240116	104700	53623034	968	967	968	967	730
470	20240116	104600	52917117	967	967	967	967	149
471	20240116	104500	52773034	967	967	967	967	0
472	20240116	104400	52773034	967	967	967	967	104
473	20240116	104300	52672466	967	967	967	967	0
474	20240116	104200	52672466	967	967	967	967	448
475	20240116	104100	52239250	967	967	967	967	0
476	20240116	104000	52239250	967	966	967	965	313
477	20240116	103900	51937062	967	967	967	967	6
478	20240116	103800	51931260	967	967	967	967	212
479	20240116	103700	51726256	967	967	967	967	0
480	20240116	103600	51726256	967	967	967	967	50
481	20240116	103500	51677906	967	967	967	967	0
482	20240116	103400	51677906	967	967	967	967	17
483	20240116	103300	51661467	966	966	966	966	0
484	20240116	103200	51661467	966	966	966	966	200
485	20240116	103100	51468267	966	966	966	966	142
486	20240116	103000	51331095	966	966	966	966	0
487	20240116	102900	51331095	966	966	966	966	0
488	20240116	102800	51331095	966	966	966	966	0
489	20240116	102700	51331095	966	966	966	966	2
490	20240116	102600	51329163	966	966	966	963	8775
491	20240116	102500	42870341	967	967	967	967	550
492	20240116	102400	42338491	967	967	967	967	0
493	20240116	102300	42338491	967	967	967	967	143
494	20240116	102200	42200210	967	967	967	967	0
495	20240116	102100	42200210	967	967	967	967	0
496	20240116	102000	42200210	967	967	967	967	0
497	20240116	101900	42200210	967	966	967	966	148
498	20240116	101800	42057101	966	966	966	966	2058
499	20240116	101700	40069073	967	967	967	967	11
500	20240116	101600	40058436	967	967	967	967	154
501	20240116	101500	39909518	967	968	968	967	164
502	20240116	101400	39750919	968	968	968	968	0
503	20240116	101300	39750919	968	968	968	968	1
504	20240116	101200	39749951	969	969	969	969	0
505	20240116	101100	39749951	969	968	970	968	26
506	20240116	101000	39724776	970	967	970	967	1847
507	20240116	100900	37935747	968	967	968	967	5146
508	20240116	100800	32957498	967	967	967	967	10
509	20240116	100700	32947828	967	967	967	967	0
510	20240116	100600	32947828	967	967	967	967	406
511	20240116	100500	32555226	967	965	967	965	807
512	20240116	100400	31776059	965	967	967	965	790
513	20240116	100300	31012665	966	966	966	966	1040
514	20240116	100200	30008025	966	966	966	966	3008
515	20240116	100100	27102297	967	968	971	966	4219
516	20240116	100000	23025296	971	967	971	967	230
517	20240116	095900	22802661	968	967	971	967	2519
518	20240116	095800	20366734	971	971	971	971	200
519	20240116	095700	20172534	971	968	971	968	153
520	20240116	095600	20024427	971	966	971	965	5022
521	20240116	095500	15178136	967	967	967	967	511
522	20240116	095400	14683999	967	967	967	967	1
523	20240116	095300	14683032	967	967	967	967	141
524	20240116	095200	14546685	968	968	972	967	5873
525	20240116	095100	8861788	969	969	969	969	301
526	20240116	095000	8570119	972	971	972	971	2
527	20240116	094900	8568176	972	972	972	971	144
528	20240116	094800	8428209	972	972	972	972	0
529	20240116	094700	8428209	972	972	972	972	3
530	20240116	094600	8425293	970	970	970	970	101
531	20240116	094500	8327323	971	971	971	971	285
532	20240116	094400	8050588	972	972	972	972	10
533	20240116	094300	8040868	972	972	972	972	0
534	20240116	094200	8040868	972	971	972	971	280
535	20240116	094100	7768850	972	972	972	972	4
536	20240116	094000	7764962	971	971	971	971	0
537	20240116	093900	7764962	971	971	971	971	400
538	20240116	093800	7376562	971	971	971	971	541
539	20240116	093700	6851251	970	970	970	970	429
540	20240116	093600	6435121	971	971	971	971	100
541	20240116	093500	6338021	970	971	971	970	214
542	20240116	093400	6130337	970	971	971	970	928
543	20240116	093300	5230025	972	971	972	971	104
544	20240116	093200	5129037	972	971	972	971	120
545	20240116	093100	5012516	970	970	970	970	102
546	20240116	093000	4913576	970	970	970	970	567
547	20240116	092900	4363586	971	971	971	971	32
548	20240116	092800	4332514	971	971	971	971	0
549	20240116	092700	4332514	971	971	971	971	0
550	20240116	092600	4332514	971	972	972	971	123
551	20240116	092500	4213068	971	971	971	971	0
552	20240116	092400	4213068	971	971	971	971	192
553	20240116	092300	4026636	971	972	972	971	330
554	20240116	092200	3706019	972	972	972	972	110
555	20240116	092100	3599099	972	972	972	972	0
556	20240116	092000	3599099	972	972	972	972	0
557	20240116	091900	3599099	972	972	972	972	142
558	20240116	091800	3461075	972	972	972	972	0
559	20240116	091700	3461075	972	972	972	972	0
560	20240116	091600	3461075	972	972	972	972	101
561	20240116	091500	3362903	971	971	971	971	60
562	20240116	091400	3304643	972	972	972	972	10
563	20240116	091300	3294923	970	971	971	970	2000
564	20240116	091200	1354477	974	974	974	974	0
565	20240116	091100	1354477	974	971	974	971	133
566	20240116	091000	1225322	970	970	970	970	659
567	20240116	090900	586092	969	969	969	969	0
568	20240116	090800	586092	969	969	969	969	1
569	20240116	090700	585123	970	970	970	970	30
570	20240116	090600	556023	970	970	970	970	1
571	20240116	090500	555053	970	970	970	970	16
572	20240116	090400	539533	970	970	970	970	1
573	20240116	090300	538563	970	970	970	970	84
574	20240116	090200	457083	969	969	969	969	22
575	20240116	090100	435765	969	970	970	969	25
576	20240116	090000	411529	970	971	971	970	424