KissMeData/001520/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183400	97189731	979	979	979	979	11752
3	20240109	183300	97189731	979	979	979	979	0
4	20240109	183200	97189731	979	979	979	979	0
5	20240109	183100	97189731	979	979	979	979	0
6	20240109	183000	97189731	979	979	979	979	0
7	20240109	182900	97189731	979	979	979	979	0
8	20240109	182800	97189731	979	979	979	979	0
9	20240109	182700	97189731	979	979	979	979	0
10	20240109	182600	97189731	979	979	979	979	0
11	20240109	182500	97189731	979	979	979	979	0
12	20240109	182400	97189731	979	979	979	979	0
13	20240109	182300	97189731	979	979	979	979	0
14	20240109	182200	97189731	979	979	979	979	0
15	20240109	182100	97189731	979	979	979	979	0
16	20240109	182000	97189731	979	979	979	979	0
17	20240109	181900	97189731	979	979	979	979	0
18	20240109	181800	97189731	979	979	979	979	0
19	20240109	181700	97189731	979	979	979	979	0
20	20240109	181600	97189731	979	979	979	979	0
21	20240109	181500	97189731	979	979	979	979	0
22	20240109	181400	97189731	979	979	979	979	0
23	20240109	181300	97189731	979	979	979	979	0
24	20240109	181200	97189731	979	979	979	979	0
25	20240109	181100	97189731	979	979	979	979	0
26	20240109	181000	97189731	979	979	979	979	0
27	20240109	180900	97189731	979	979	979	979	0
28	20240109	180800	97189731	979	979	979	979	0
29	20240109	180700	97189731	979	979	979	979	0
30	20240109	180600	97189731	979	979	979	979	0
31	20240109	180500	97189731	979	979	979	979	0
32	20240109	180400	97189731	979	979	979	979	11752
33	20240109	180300	97189731	979	979	979	979	0
34	20240109	180200	97189731	979	979	979	979	0
35	20240109	180100	97189731	979	979	979	979	0
36	20240109	180000	97189731	979	979	979	979	0
37	20240109	175900	97189731	979	979	979	979	0
38	20240109	175800	97189731	979	979	979	979	0
39	20240109	175700	97189731	979	979	979	979	0
40	20240109	175600	97189731	979	979	979	979	0
41	20240109	175500	97189731	979	979	979	979	0
42	20240109	175400	97189731	979	979	979	979	0
43	20240109	175300	97189731	979	979	979	979	0
44	20240109	175200	97189731	979	979	979	979	0
45	20240109	175100	97189731	979	979	979	979	0
46	20240109	175000	97189731	979	979	979	979	0
47	20240109	174900	97189731	979	979	979	979	0
48	20240109	174800	97189731	979	979	979	979	0
49	20240109	174700	97189731	979	979	979	979	0
50	20240109	174600	97189731	979	979	979	979	0
51	20240109	174500	97189731	979	979	979	979	0
52	20240109	174400	97189731	979	979	979	979	0
53	20240109	174300	97189731	979	979	979	979	0
54	20240109	174200	97189731	979	979	979	979	0
55	20240109	174100	97189731	979	979	979	979	0
56	20240109	174000	97189731	979	979	979	979	0
57	20240109	173900	97189731	979	979	979	979	0
58	20240109	173800	97189731	979	979	979	979	0
59	20240109	173700	97189731	979	979	979	979	0
60	20240109	173600	97189731	979	979	979	979	0
61	20240109	173500	97189731	979	979	979	979	0
62	20240109	173400	97189731	979	979	979	979	11752
63	20240109	173300	97189731	979	979	979	979	0
64	20240109	173200	97189731	979	979	979	979	0
65	20240109	173100	97189731	979	979	979	979	0
66	20240109	173000	97189731	979	979	979	979	0
67	20240109	172900	97189731	979	979	979	979	0
68	20240109	172800	97189731	979	979	979	979	0
69	20240109	172700	97189731	979	979	979	979	0
70	20240109	172600	97189731	979	979	979	979	0
71	20240109	172500	97189731	979	979	979	979	0
72	20240109	172400	97189731	979	979	979	979	0
73	20240109	172300	97189731	979	979	979	979	0
74	20240109	172200	97189731	979	979	979	979	0
75	20240109	172100	97189731	979	979	979	979	0
76	20240109	172000	97189731	979	979	979	979	0
77	20240109	171900	97189731	979	979	979	979	0
78	20240109	171800	97189731	979	979	979	979	0
79	20240109	171700	97189731	979	979	979	979	0
80	20240109	171600	97189731	979	979	979	979	0
81	20240109	171500	97189731	979	979	979	979	0
82	20240109	171400	97189731	979	979	979	979	0
83	20240109	171300	97189731	979	979	979	979	0
84	20240109	171200	97189731	979	979	979	979	0
85	20240109	171100	97189731	979	979	979	979	0
86	20240109	171000	97189731	979	979	979	979	0
87	20240109	170900	97189731	979	979	979	979	0
88	20240109	170800	97189731	979	979	979	979	0
89	20240109	170700	97189731	979	979	979	979	0
90	20240109	170600	97189731	979	979	979	979	0
91	20240109	170500	97189731	979	979	979	979	0
92	20240109	170400	97189731	979	979	979	979	11752
93	20240109	170300	97189731	979	979	979	979	0
94	20240109	170200	97189731	979	979	979	979	0
95	20240109	170100	97189731	979	979	979	979	0
96	20240109	170000	97189731	979	979	979	979	0
97	20240109	165900	97189731	979	979	979	979	0
98	20240109	165800	97189731	979	979	979	979	0
99	20240109	165700	97189731	979	979	979	979	0
100	20240109	165600	97189731	979	979	979	979	0
101	20240109	165500	97189731	979	979	979	979	0
102	20240109	165400	97189731	979	979	979	979	0
103	20240109	165300	97189731	979	979	979	979	0
104	20240109	165200	97189731	979	979	979	979	0
105	20240109	165100	97189731	979	979	979	979	0
106	20240109	165000	97189731	979	979	979	979	0
107	20240109	164900	97189731	979	979	979	979	0
108	20240109	164800	97189731	979	979	979	979	0
109	20240109	164700	97189731	979	979	979	979	0
110	20240109	164600	97189731	979	979	979	979	0
111	20240109	164500	97189731	979	979	979	979	0
112	20240109	164400	97189731	979	979	979	979	0
113	20240109	164300	97189731	979	979	979	979	0
114	20240109	164200	97189731	979	979	979	979	0
115	20240109	164100	97189731	979	979	979	979	0
116	20240109	164000	97189731	979	979	979	979	0
117	20240109	163900	97189731	979	979	979	979	0
118	20240109	163800	97189731	979	979	979	979	0
119	20240109	163700	97189731	979	979	979	979	0
120	20240109	163600	97189731	979	979	979	979	0
121	20240109	163500	97189731	979	979	979	979	0
122	20240109	163400	97189731	979	979	979	979	11752
123	20240109	163300	97189731	979	979	979	979	0
124	20240109	163200	97189731	979	979	979	979	0
125	20240109	163100	97189731	979	979	979	979	0
126	20240109	163000	97189731	979	979	979	979	0
127	20240109	162900	97189731	979	979	979	979	0
128	20240109	162800	97189731	979	979	979	979	0
129	20240109	162700	97189731	979	979	979	979	0
130	20240109	162600	97189731	979	979	979	979	0
131	20240109	162500	97189731	979	979	979	979	0
132	20240109	162400	97189731	979	979	979	979	0
133	20240109	162300	97189731	979	979	979	979	0
134	20240109	162200	97189731	979	979	979	979	0
135	20240109	162100	97189731	979	979	979	979	0
136	20240109	162000	97189731	979	979	979	979	0
137	20240109	161900	97189731	979	979	979	979	0
138	20240109	161800	97189731	979	979	979	979	0
139	20240109	161700	97189731	979	979	979	979	0
140	20240109	161600	97189731	979	979	979	979	0
141	20240109	161500	97189731	979	979	979	979	0
142	20240109	161400	97189731	979	979	979	979	0
143	20240109	161300	97189731	979	979	979	979	0
144	20240109	161200	97189731	979	979	979	979	0
145	20240109	161100	97189731	979	979	979	979	0
146	20240109	161000	97189731	979	979	979	979	0
147	20240109	160900	97189731	979	979	979	979	0
148	20240109	160800	97189731	979	979	979	979	0
149	20240109	160700	97189731	979	979	979	979	0
150	20240109	160600	97189731	979	979	979	979	0
151	20240109	160500	97189731	979	979	979	979	0
152	20240109	160400	97189731	979	979	979	979	11752
153	20240109	160300	97189731	979	979	979	979	0
154	20240109	160200	97189731	979	979	979	979	0
155	20240109	160100	97189731	979	979	979	979	0
156	20240109	160000	97189731	979	979	979	979	0
157	20240109	155900	97189731	979	979	979	979	0
158	20240109	155800	97189731	979	979	979	979	0
159	20240109	155700	97189731	979	979	979	979	0
160	20240109	155600	97189731	979	979	979	979	0
161	20240109	155500	97189731	979	979	979	979	0
162	20240109	155400	97189731	979	979	979	979	0
163	20240109	155300	97189731	979	979	979	979	0
164	20240109	155200	97189731	979	979	979	979	0
165	20240109	155100	97189731	979	979	979	979	0
166	20240109	155000	97189731	979	979	979	979	0
167	20240109	154900	97189731	979	979	979	979	0
168	20240109	154800	97189731	979	979	979	979	0
169	20240109	154700	97189731	979	979	979	979	0
170	20240109	154600	97189731	979	979	979	979	0
171	20240109	154500	97189731	979	979	979	979	0
172	20240109	154400	97189731	979	979	979	979	0
173	20240109	154300	97189731	979	979	979	979	0
174	20240109	154200	97189731	979	979	979	979	0
175	20240109	154100	97189731	979	979	979	979	0
176	20240109	154000	97189731	979	979	979	979	0
177	20240109	153900	97189731	979	979	979	979	0
178	20240109	153800	97189731	979	979	979	979	0
179	20240109	153700	97189731	979	979	979	979	0
180	20240109	153600	97189731	979	979	979	979	0
181	20240109	153500	97189731	979	979	979	979	0
182	20240109	153400	97189731	979	979	979	979	11752
183	20240109	153300	97189731	979	979	979	979	0
184	20240109	153200	97189731	979	979	979	979	0
185	20240109	153100	97189731	979	979	979	979	0
186	20240109	153000	97189731	979	979	979	979	11752
187	20240109	152900	85684523	974	974	974	974	0
188	20240109	152800	85684523	974	974	974	974	0
189	20240109	152700	85684523	974	974	974	974	0
190	20240109	152600	85684523	974	974	974	974	0
191	20240109	152500	85684523	974	974	974	974	0
192	20240109	152400	85684523	974	974	974	974	0
193	20240109	152300	85684523	974	974	974	974	0
194	20240109	152200	85684523	974	974	974	974	0
195	20240109	152100	85684523	974	974	974	974	0
196	20240109	152000	85684523	974	974	974	974	0
197	20240109	151900	85684523	974	974	974	974	262
198	20240109	151800	85429335	972	972	972	972	365
199	20240109	151700	85074555	972	972	972	972	0
200	20240109	151600	85074555	972	972	972	972	0
201	20240109	151500	85074555	972	972	972	972	28
202	20240109	151400	85047339	972	972	972	972	40
203	20240109	151300	85008459	972	972	972	972	27
204	20240109	151200	84982215	973	973	973	972	463
205	20240109	151100	84531730	973	973	973	973	27
206	20240109	151000	84505459	973	973	973	973	34
207	20240109	150900	84472377	973	973	973	973	20
208	20240109	150800	84452917	973	973	973	973	41
209	20240109	150700	84413024	973	973	973	973	1027
210	20240109	150600	83413753	973	974	974	973	102
211	20240109	150500	83314432	973	974	974	973	29
212	20240109	150400	83286213	973	973	973	973	97
213	20240109	150300	83191832	973	973	974	973	28
214	20240109	150200	83164587	973	973	973	973	41
215	20240109	150100	83124694	973	973	973	973	27
216	20240109	150000	83098423	973	974	974	973	37
217	20240109	145900	83062412	974	973	974	973	29
218	20240109	145800	83034194	974	973	974	973	28
219	20240109	145700	83006949	973	973	974	973	507
220	20240109	145600	82513636	973	973	974	973	29
221	20240109	145500	82485418	973	973	973	973	27
222	20240109	145400	82459147	973	973	974	973	29
223	20240109	145300	82430929	973	973	973	973	27
224	20240109	145200	82404658	973	973	973	973	27
225	20240109	145100	82378387	973	972	974	972	228
226	20240109	145000	82156556	972	972	972	972	27
227	20240109	144900	82130312	972	972	972	972	27
228	20240109	144800	82104068	973	973	973	972	1027
229	20240109	144700	81104824	972	972	972	972	27
230	20240109	144600	81078580	972	973	973	972	229
231	20240109	144500	80855791	972	972	972	972	40
232	20240109	144400	80816911	972	972	972	972	27
233	20240109	144300	80790667	972	972	973	972	428
234	20240109	144200	80374251	972	972	972	972	27
235	20240109	144100	80348007	972	972	972	972	843
236	20240109	144000	79528611	973	973	973	973	2229
237	20240109	143900	77359794	973	973	973	973	27
238	20240109	143800	77333523	973	973	973	973	27
239	20240109	143700	77307252	973	973	973	973	27
240	20240109	143600	77280981	973	973	973	973	27
241	20240109	143500	77254710	973	973	973	973	27
242	20240109	143400	77228439	973	973	973	973	1261
243	20240109	143300	76001486	973	973	973	973	27
244	20240109	143200	75975215	973	973	973	973	27
245	20240109	143100	75948944	973	973	973	973	5326
246	20240109	143000	70766746	973	973	973	973	27
247	20240109	142900	70740475	974	974	974	974	0
248	20240109	142800	70740475	974	974	974	974	0
249	20240109	142700	70740475	974	974	974	974	0
250	20240109	142600	70740475	974	974	974	974	2
251	20240109	142500	70738527	974	974	974	974	0
252	20240109	142400	70738527	974	974	974	974	0
253	20240109	142300	70738527	974	974	974	974	100
254	20240109	142200	70641127	974	974	974	974	150
255	20240109	142100	70495027	974	974	974	974	0
256	20240109	142000	70495027	974	974	974	974	200
257	20240109	141900	70300227	975	975	975	975	0
258	20240109	141800	70300227	975	974	975	974	101
259	20240109	141700	70201753	974	974	974	974	11
260	20240109	141600	70191039	974	974	974	974	100
261	20240109	141500	70093639	974	974	974	974	200
262	20240109	141400	69898839	974	974	974	974	1
263	20240109	141300	69897865	975	975	975	975	1
264	20240109	141200	69896890	974	974	974	974	1070
265	20240109	141100	68854710	973	973	973	973	400
266	20240109	141000	68465510	974	974	974	974	0
267	20240109	140900	68465510	974	974	974	974	40
268	20240109	140800	68426550	974	974	974	974	20
269	20240109	140700	68407070	974	974	974	974	0
270	20240109	140600	68407070	974	974	974	974	215
271	20240109	140500	68197660	974	974	974	974	0
272	20240109	140400	68197660	974	974	974	974	0
273	20240109	140300	68197660	974	974	974	974	0
274	20240109	140200	68197660	974	974	974	974	56
275	20240109	140100	68143116	974	974	974	974	1
276	20240109	140000	68142142	974	974	974	974	1
277	20240109	135900	68141168	973	973	973	973	400
278	20240109	135800	67751968	973	973	973	973	634
279	20240109	135700	67135086	973	973	973	973	0
280	20240109	135600	67135086	973	973	973	973	0
281	20240109	135500	67135086	973	973	973	973	1360
282	20240109	135400	65811806	973	973	973	973	0
283	20240109	135300	65811806	973	973	973	973	0
284	20240109	135200	65811806	973	973	973	973	0
285	20240109	135100	65811806	973	973	973	973	0
286	20240109	135000	65811806	973	973	973	973	0
287	20240109	134900	65811806	973	973	973	973	0
288	20240109	134800	65811806	973	974	974	973	58
289	20240109	134700	65755315	973	973	973	973	0
290	20240109	134600	65755315	973	973	973	973	0
291	20240109	134500	65755315	973	973	973	973	0
292	20240109	134400	65755315	973	973	973	973	0
293	20240109	134300	65755315	973	974	974	973	8
294	20240109	134200	65747530	974	974	974	974	0
295	20240109	134100	65747530	974	974	974	974	0
296	20240109	134000	65747530	974	974	974	974	0
297	20240109	133900	65747530	974	974	974	974	0
298	20240109	133800	65747530	974	974	974	974	0
299	20240109	133700	65747530	974	974	974	974	0
300	20240109	133600	65747530	974	974	974	974	12
301	20240109	133500	65735842	973	973	973	973	0
302	20240109	133400	65735842	973	973	973	973	0
303	20240109	133300	65735842	973	973	973	973	0
304	20240109	133200	65735842	973	973	973	973	0
305	20240109	133100	65735842	973	973	973	973	0
306	20240109	133000	65735842	973	973	973	973	0
307	20240109	132900	65735842	973	973	973	973	20
308	20240109	132800	65716382	974	974	974	974	0
309	20240109	132700	65716382	974	974	974	974	0
310	20240109	132600	65716382	974	974	974	974	0
311	20240109	132500	65716382	974	974	974	974	0
312	20240109	132400	65716382	974	974	974	974	10
313	20240109	132300	65706642	973	973	973	973	79
314	20240109	132200	65629775	973	973	973	973	0
315	20240109	132100	65629775	973	973	973	973	0
316	20240109	132000	65629775	973	973	973	973	0
317	20240109	131900	65629775	973	973	973	973	0
318	20240109	131800	65629775	973	973	973	973	84
319	20240109	131700	65548043	974	974	974	974	1000
320	20240109	131600	64574043	974	974	974	974	0
321	20240109	131500	64574043	974	974	974	974	0
322	20240109	131400	64574043	974	974	974	974	0
323	20240109	131300	64574043	974	974	974	974	0
324	20240109	131200	64574043	974	974	974	974	0
325	20240109	131100	64574043	974	974	974	974	100
326	20240109	131000	64476643	974	974	974	974	0
327	20240109	130900	64476643	974	974	974	974	0
328	20240109	130800	64476643	974	974	974	974	0
329	20240109	130700	64476643	974	974	974	974	0
330	20240109	130600	64476643	974	974	974	974	0
331	20240109	130500	64476643	974	974	974	974	4
332	20240109	130400	64472747	974	974	974	974	10
333	20240109	130300	64463007	974	974	974	974	10
334	20240109	130200	64453267	974	974	974	974	0
335	20240109	130100	64453267	974	974	974	974	0
336	20240109	130000	64453267	974	974	974	974	0
337	20240109	125900	64453267	974	974	974	974	60
338	20240109	125800	64394827	974	974	974	974	0
339	20240109	125700	64394827	974	974	974	974	0
340	20240109	125600	64394827	974	974	974	974	51
341	20240109	125500	64345153	974	974	974	974	0
342	20240109	125400	64345153	974	974	974	974	1
343	20240109	125300	64344179	974	974	974	974	1
344	20240109	125200	64343205	974	974	974	974	20
345	20240109	125100	64323725	975	975	975	975	0
346	20240109	125000	64323725	975	975	975	975	0
347	20240109	124900	64323725	975	975	975	975	1
348	20240109	124800	64322750	974	974	974	974	1050
349	20240109	124700	63300050	975	975	975	975	278
350	20240109	124600	63029000	974	974	974	974	0
351	20240109	124500	63029000	974	974	974	974	0
352	20240109	124400	63029000	974	974	974	974	3
353	20240109	124300	63026078	976	976	976	976	0
354	20240109	124200	63026078	976	976	976	976	0
355	20240109	124100	63026078	976	976	976	976	225
356	20240109	124000	62806478	973	973	973	973	0
357	20240109	123900	62806478	973	973	973	973	0
358	20240109	123800	62806478	973	973	973	973	300
359	20240109	123700	62514578	973	976	976	973	55
360	20240109	123600	62461048	976	976	976	976	0
361	20240109	123500	62461048	976	976	976	976	0
362	20240109	123400	62461048	976	976	976	976	0
363	20240109	123300	62461048	976	976	976	976	0
364	20240109	123200	62461048	976	974	976	974	3
365	20240109	123100	62458122	976	976	976	976	0
366	20240109	123000	62458122	976	973	976	973	1368
367	20240109	122900	61127049	973	973	973	973	0
368	20240109	122800	61127049	973	973	973	973	100
369	20240109	122700	61029749	973	973	973	972	1555
370	20240109	122600	59516745	973	973	973	973	0
371	20240109	122500	59516745	973	973	973	973	0
372	20240109	122400	59516745	973	973	973	973	0
373	20240109	122300	59516745	973	973	973	973	0
374	20240109	122200	59516745	973	973	973	973	0
375	20240109	122100	59516745	973	974	974	973	589
376	20240109	122000	58943633	974	974	974	974	2290
377	20240109	121900	56713173	976	976	976	976	0
378	20240109	121800	56713173	976	976	976	976	100
379	20240109	121700	56615573	976	976	976	976	20
380	20240109	121600	56596053	976	976	976	976	0
381	20240109	121500	56596053	976	976	976	976	2
382	20240109	121400	56594101	974	976	976	974	52
383	20240109	121300	56543449	974	974	974	974	100
384	20240109	121200	56446049	976	976	976	976	2
385	20240109	121100	56444097	976	976	976	976	416
386	20240109	121000	56038081	976	976	976	976	2
387	20240109	120900	56036129	977	977	977	977	6
388	20240109	120800	56030267	977	977	977	977	0
389	20240109	120700	56030267	977	975	977	975	1031
390	20240109	120600	55025034	975	975	975	975	0
391	20240109	120500	55025034	975	975	975	975	4
392	20240109	120400	55021134	975	975	975	975	0
393	20240109	120300	55021134	975	975	975	975	2
394	20240109	120200	55019184	975	974	975	974	491
395	20240109	120100	54540949	974	974	974	974	0
396	20240109	120000	54540949	974	974	974	974	0
397	20240109	115900	54540949	974	974	974	974	0
398	20240109	115800	54540949	974	974	974	974	0
399	20240109	115700	54540949	974	974	974	974	2
400	20240109	115600	54539001	974	974	974	974	1
401	20240109	115500	54538027	974	974	974	974	0
402	20240109	115400	54538027	974	974	974	974	0
403	20240109	115300	54538027	974	974	974	974	100
404	20240109	115200	54440627	973	973	973	973	0
405	20240109	115100	54440627	973	973	973	973	0
406	20240109	115000	54440627	973	973	973	973	0
407	20240109	114900	54440627	973	973	973	973	0
408	20240109	114800	54440627	973	973	973	973	0
409	20240109	114700	54440627	973	973	973	973	15
410	20240109	114600	54426032	974	974	974	974	0
411	20240109	114500	54426032	974	974	974	974	0
412	20240109	114400	54426032	974	973	974	973	514
413	20240109	114300	53925896	974	974	974	974	0
414	20240109	114200	53925896	974	974	974	974	200
415	20240109	114100	53731096	974	974	974	974	0
416	20240109	114000	53731096	974	974	974	974	0
417	20240109	113900	53731096	974	974	974	974	0
418	20240109	113800	53731096	974	974	974	974	2
419	20240109	113700	53729148	974	974	974	974	0
420	20240109	113600	53729148	974	974	974	974	0
421	20240109	113500	53729148	974	974	974	974	80
422	20240109	113400	53651228	974	974	974	974	0
423	20240109	113300	53651228	974	974	974	974	0
424	20240109	113200	53651228	974	974	974	974	0
425	20240109	113100	53651228	974	973	974	973	105
426	20240109	113000	53549058	974	974	974	974	4
427	20240109	112900	53545162	974	974	974	974	0
428	20240109	112800	53545162	974	974	974	974	4
429	20240109	112700	53541266	974	974	974	974	0
430	20240109	112600	53541266	974	974	974	974	0
431	20240109	112500	53541266	974	974	974	974	0
432	20240109	112400	53541266	974	974	974	974	4
433	20240109	112300	53537370	974	974	974	974	0
434	20240109	112200	53537370	974	973	974	973	393
435	20240109	112100	53154977	973	973	973	973	0
436	20240109	112000	53154977	973	972	973	972	26
437	20240109	111900	53129689	973	973	973	973	0
438	20240109	111800	53129689	973	973	973	973	0
439	20240109	111700	53129689	973	973	973	973	0
440	20240109	111600	53129689	973	973	973	973	13
441	20240109	111500	53117040	973	973	973	973	1001
442	20240109	111400	52143067	973	973	973	973	110
443	20240109	111300	52036037	973	973	973	973	6
444	20240109	111200	52030199	973	973	973	973	0
445	20240109	111100	52030199	973	972	973	972	101
446	20240109	111000	51932026	973	973	973	972	1002
447	20240109	110900	50958080	974	973	974	973	14
448	20240109	110800	50944457	974	974	974	974	0
449	20240109	110700	50944457	974	974	974	974	22
450	20240109	110600	50923029	972	973	973	972	919
451	20240109	110500	50029750	974	974	974	974	0
452	20240109	110400	50029750	974	974	974	974	0
453	20240109	110300	50029750	974	974	974	974	0
454	20240109	110200	50029750	974	974	974	974	0
455	20240109	110100	50029750	974	974	974	974	0
456	20240109	110000	50029750	974	974	974	974	0
457	20240109	105900	50029750	974	974	974	974	1
458	20240109	105800	50028776	973	973	973	973	11
459	20240109	105700	50018073	973	973	973	973	0
460	20240109	105600	50018073	973	973	973	973	500
461	20240109	105500	49531573	973	973	973	973	0
462	20240109	105400	49531573	973	973	973	973	6
463	20240109	105300	49525735	972	972	972	972	0
464	20240109	105200	49525735	972	972	972	972	0
465	20240109	105100	49525735	972	972	972	972	52
466	20240109	105000	49475191	974	974	974	974	1
467	20240109	104900	49474217	974	974	974	974	0
468	20240109	104800	49474217	974	974	974	974	1
469	20240109	104700	49473243	974	974	974	974	0
470	20240109	104600	49473243	974	974	974	974	1
471	20240109	104500	49472269	974	974	974	974	4
472	20240109	104400	49468373	974	974	974	974	0
473	20240109	104300	49468373	974	971	974	971	4801
474	20240109	104200	44797999	973	973	973	973	0
475	20240109	104100	44797999	973	973	973	973	210
476	20240109	104000	44593669	973	973	973	973	1
477	20240109	103900	44592696	973	972	973	972	3743
478	20240109	103800	40954498	973	973	973	973	370
479	20240109	103700	40594488	973	973	973	973	1
480	20240109	103600	40593515	973	973	974	973	27
481	20240109	103500	40567242	974	974	974	974	2
482	20240109	103400	40565294	974	972	974	972	2
483	20240109	103300	40563348	972	972	972	972	2
484	20240109	103200	40561404	974	972	974	972	1342
485	20240109	103100	39256534	975	975	975	975	0
486	20240109	103000	39256534	975	974	975	974	14
487	20240109	102900	39242897	974	973	974	972	7276
488	20240109	102800	32168099	974	974	974	974	5
489	20240109	102700	32163229	974	974	974	974	30
490	20240109	102600	32134009	974	974	974	974	0
491	20240109	102500	32134009	974	974	974	974	15
492	20240109	102400	32119399	974	974	974	974	12
493	20240109	102300	32107711	974	974	974	974	153
494	20240109	102200	31958689	974	974	974	974	13
495	20240109	102100	31946027	973	973	973	973	1
496	20240109	102000	31945054	974	974	974	974	70
497	20240109	101900	31876874	974	974	974	974	0
498	20240109	101800	31876874	974	974	974	974	0
499	20240109	101700	31876874	974	974	974	974	0
500	20240109	101600	31876874	974	974	974	974	0
501	20240109	101500	31876874	974	974	974	974	13
502	20240109	101400	31864212	973	973	973	973	236
503	20240109	101300	31634584	973	973	973	973	3
504	20240109	101200	31631665	974	973	974	973	23
505	20240109	101100	31609273	972	972	972	972	9
506	20240109	101000	31600525	973	973	973	973	0
507	20240109	100900	31600525	973	973	973	973	0
508	20240109	100800	31600525	973	973	973	972	27
509	20240109	100700	31574255	972	972	972	972	132
510	20240109	100600	31445951	972	972	972	972	0
511	20240109	100500	31445951	972	972	972	972	70
512	20240109	100400	31377911	972	972	972	972	0
513	20240109	100300	31377911	972	974	974	971	6134
514	20240109	100200	25416726	975	975	975	975	0
515	20240109	100100	25416726	975	975	975	975	0
516	20240109	100000	25416726	975	975	975	975	0
517	20240109	095900	25416726	975	975	975	975	0
518	20240109	095800	25416726	975	975	975	975	0
519	20240109	095700	25416726	975	975	975	975	13
520	20240109	095600	25404051	975	975	975	975	400
521	20240109	095500	25014051	975	975	975	975	13
522	20240109	095400	25001376	974	974	974	974	1
523	20240109	095300	25000402	974	975	975	974	61
524	20240109	095200	24940928	975	975	975	975	1
525	20240109	095100	24939953	975	975	975	975	0
526	20240109	095000	24939953	975	975	975	975	0
527	20240109	094900	24939953	975	975	975	975	0
528	20240109	094800	24939953	975	975	975	975	8
529	20240109	094700	24932153	975	975	975	975	13
530	20240109	094600	24919478	972	972	972	972	0
531	20240109	094500	24919478	972	972	972	972	1
532	20240109	094400	24918506	972	973	973	972	171
533	20240109	094300	24752225	977	977	977	977	255
534	20240109	094200	24503090	977	977	977	977	0
535	20240109	094100	24503090	977	977	977	977	200
536	20240109	094000	24307690	973	972	973	972	350
537	20240109	093900	23967141	972	972	972	972	2000
538	20240109	093800	22023141	972	972	972	972	1400
539	20240109	093700	20662341	973	973	973	973	0
540	20240109	093600	20662341	973	973	973	973	40
541	20240109	093500	20623421	973	973	973	973	111
542	20240109	093400	20515418	972	972	972	972	830
543	20240109	093300	19708658	972	971	972	970	5658
544	20240109	093200	14215525	972	972	972	972	20
545	20240109	093100	14196085	972	972	972	972	0
546	20240109	093000	14196085	972	972	972	972	2
547	20240109	092900	14194141	973	973	973	973	0
548	20240109	092800	14194141	973	971	973	971	4002
549	20240109	092700	10308195	972	972	972	972	200
550	20240109	092600	10113795	973	973	973	973	0
551	20240109	092500	10113795	973	972	973	972	386
552	20240109	092400	9738281	973	973	973	973	0
553	20240109	092300	9738281	973	973	973	973	0
554	20240109	092200	9738281	973	973	973	973	0
555	20240109	092100	9738281	973	972	973	972	646
556	20240109	092000	9110353	973	973	973	973	3
557	20240109	091900	9107434	973	973	973	973	102
558	20240109	091800	9008188	973	973	973	973	271
559	20240109	091700	8744505	974	974	974	974	1
560	20240109	091600	8743531	974	974	974	974	40
561	20240109	091500	8704571	972	972	972	972	141
562	20240109	091400	8567519	972	972	972	972	670
563	20240109	091300	7916279	972	972	972	972	1210
564	20240109	091200	6740159	972	972	972	972	3
565	20240109	091100	6737243	972	972	972	972	10
566	20240109	091000	6727523	972	972	972	972	109
567	20240109	090900	6621575	972	973	974	972	1485
568	20240109	090800	5176622	975	975	975	975	0
569	20240109	090700	5176622	975	975	975	975	3
570	20240109	090600	5173697	972	972	972	972	0
571	20240109	090500	5173697	972	974	974	971	3524
572	20240109	090400	1746650	973	973	973	973	3
573	20240109	090300	1743731	972	972	972	972	0
574	20240109	090200	1743731	972	972	972	972	0
575	20240109	090100	1743731	972	975	975	972	63
576	20240109	090000	1682415	981	981	981	981	1715