KissMeData/001520/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183400	67283114	979	979	979	979	3836
3	20240111	183300	67283114	979	979	979	979	0
4	20240111	183200	67283114	979	979	979	979	0
5	20240111	183100	67283114	979	979	979	979	0
6	20240111	183000	67283114	979	979	979	979	0
7	20240111	182900	67283114	979	979	979	979	0
8	20240111	182800	67283114	979	979	979	979	0
9	20240111	182700	67283114	979	979	979	979	0
10	20240111	182600	67283114	979	979	979	979	0
11	20240111	182500	67283114	979	979	979	979	0
12	20240111	182400	67283114	979	979	979	979	0
13	20240111	182300	67283114	979	979	979	979	0
14	20240111	182200	67283114	979	979	979	979	0
15	20240111	182100	67283114	979	979	979	979	0
16	20240111	182000	67283114	979	979	979	979	0
17	20240111	181900	67283114	979	979	979	979	0
18	20240111	181800	67283114	979	979	979	979	0
19	20240111	181700	67283114	979	979	979	979	0
20	20240111	181600	67283114	979	979	979	979	0
21	20240111	181500	67283114	979	979	979	979	0
22	20240111	181400	67283114	979	979	979	979	0
23	20240111	181300	67283114	979	979	979	979	0
24	20240111	181200	67283114	979	979	979	979	0
25	20240111	181100	67283114	979	979	979	979	0
26	20240111	181000	67283114	979	979	979	979	0
27	20240111	180900	67283114	979	979	979	979	0
28	20240111	180800	67283114	979	979	979	979	0
29	20240111	180700	67283114	979	979	979	979	0
30	20240111	180600	67283114	979	979	979	979	0
31	20240111	180500	67283114	979	979	979	979	0
32	20240111	180400	67283114	979	979	979	979	3836
33	20240111	180300	67283114	979	979	979	979	0
34	20240111	180200	67283114	979	979	979	979	0
35	20240111	180100	67283114	979	979	979	979	0
36	20240111	180000	67283114	979	979	979	979	0
37	20240111	175900	67283114	979	979	979	979	0
38	20240111	175800	67283114	979	979	979	979	0
39	20240111	175700	67283114	979	979	979	979	0
40	20240111	175600	67283114	979	979	979	979	0
41	20240111	175500	67283114	979	979	979	979	0
42	20240111	175400	67283114	979	979	979	979	0
43	20240111	175300	67283114	979	979	979	979	0
44	20240111	175200	67283114	979	979	979	979	0
45	20240111	175100	67283114	979	979	979	979	0
46	20240111	175000	67283114	979	979	979	979	0
47	20240111	174900	67283114	979	979	979	979	0
48	20240111	174800	67283114	979	979	979	979	0
49	20240111	174700	67283114	979	979	979	979	0
50	20240111	174600	67283114	979	979	979	979	0
51	20240111	174500	67283114	979	979	979	979	0
52	20240111	174400	67283114	979	979	979	979	0
53	20240111	174300	67283114	979	979	979	979	0
54	20240111	174200	67283114	979	979	979	979	0
55	20240111	174100	67283114	979	979	979	979	0
56	20240111	174000	67283114	979	979	979	979	0
57	20240111	173900	67283114	979	979	979	979	0
58	20240111	173800	67283114	979	979	979	979	0
59	20240111	173700	67283114	979	979	979	979	0
60	20240111	173600	67283114	979	979	979	979	0
61	20240111	173500	67283114	979	979	979	979	0
62	20240111	173400	67283114	979	979	979	979	3836
63	20240111	173300	67283114	979	979	979	979	0
64	20240111	173200	67283114	979	979	979	979	0
65	20240111	173100	67283114	979	979	979	979	0
66	20240111	173000	67283114	979	979	979	979	0
67	20240111	172900	67283114	979	979	979	979	0
68	20240111	172800	67283114	979	979	979	979	0
69	20240111	172700	67283114	979	979	979	979	0
70	20240111	172600	67283114	979	979	979	979	0
71	20240111	172500	67283114	979	979	979	979	0
72	20240111	172400	67283114	979	979	979	979	0
73	20240111	172300	67283114	979	979	979	979	0
74	20240111	172200	67283114	979	979	979	979	0
75	20240111	172100	67283114	979	979	979	979	0
76	20240111	172000	67283114	979	979	979	979	0
77	20240111	171900	67283114	979	979	979	979	0
78	20240111	171800	67283114	979	979	979	979	0
79	20240111	171700	67283114	979	979	979	979	0
80	20240111	171600	67283114	979	979	979	979	0
81	20240111	171500	67283114	979	979	979	979	0
82	20240111	171400	67283114	979	979	979	979	0
83	20240111	171300	67283114	979	979	979	979	0
84	20240111	171200	67283114	979	979	979	979	0
85	20240111	171100	67283114	979	979	979	979	0
86	20240111	171000	67283114	979	979	979	979	0
87	20240111	170900	67283114	979	979	979	979	0
88	20240111	170800	67283114	979	979	979	979	0
89	20240111	170700	67283114	979	979	979	979	0
90	20240111	170600	67283114	979	979	979	979	0
91	20240111	170500	67283114	979	979	979	979	0
92	20240111	170400	67283114	979	979	979	979	3836
93	20240111	170300	67283114	979	979	979	979	0
94	20240111	170200	67283114	979	979	979	979	0
95	20240111	170100	67283114	979	979	979	979	0
96	20240111	170000	67283114	979	979	979	979	0
97	20240111	165900	67283114	979	979	979	979	0
98	20240111	165800	67283114	979	979	979	979	0
99	20240111	165700	67283114	979	979	979	979	0
100	20240111	165600	67283114	979	979	979	979	0
101	20240111	165500	67283114	979	979	979	979	0
102	20240111	165400	67283114	979	979	979	979	0
103	20240111	165300	67283114	979	979	979	979	0
104	20240111	165200	67283114	979	979	979	979	0
105	20240111	165100	67283114	979	979	979	979	0
106	20240111	165000	67283114	979	979	979	979	0
107	20240111	164900	67283114	979	979	979	979	0
108	20240111	164800	67283114	979	979	979	979	0
109	20240111	164700	67283114	979	979	979	979	0
110	20240111	164600	67283114	979	979	979	979	0
111	20240111	164500	67283114	979	979	979	979	0
112	20240111	164400	67283114	979	979	979	979	0
113	20240111	164300	67283114	979	979	979	979	0
114	20240111	164200	67283114	979	979	979	979	0
115	20240111	164100	67283114	979	979	979	979	0
116	20240111	164000	67283114	979	979	979	979	0
117	20240111	163900	67283114	979	979	979	979	0
118	20240111	163800	67283114	979	979	979	979	0
119	20240111	163700	67283114	979	979	979	979	0
120	20240111	163600	67283114	979	979	979	979	0
121	20240111	163500	67283114	979	979	979	979	0
122	20240111	163400	67283114	979	979	979	979	3836
123	20240111	163300	67283114	979	979	979	979	0
124	20240111	163200	67283114	979	979	979	979	0
125	20240111	163100	67283114	979	979	979	979	0
126	20240111	163000	67283114	979	979	979	979	0
127	20240111	162900	67283114	979	979	979	979	0
128	20240111	162800	67283114	979	979	979	979	0
129	20240111	162700	67283114	979	979	979	979	0
130	20240111	162600	67283114	979	979	979	979	0
131	20240111	162500	67283114	979	979	979	979	0
132	20240111	162400	67283114	979	979	979	979	0
133	20240111	162300	67283114	979	979	979	979	0
134	20240111	162200	67283114	979	979	979	979	0
135	20240111	162100	67283114	979	979	979	979	0
136	20240111	162000	67283114	979	979	979	979	0
137	20240111	161900	67283114	979	979	979	979	0
138	20240111	161800	67283114	979	979	979	979	0
139	20240111	161700	67283114	979	979	979	979	0
140	20240111	161600	67283114	979	979	979	979	0
141	20240111	161500	67283114	979	979	979	979	0
142	20240111	161400	67283114	979	979	979	979	0
143	20240111	161300	67283114	979	979	979	979	0
144	20240111	161200	67283114	979	979	979	979	0
145	20240111	161100	67283114	979	979	979	979	0
146	20240111	161000	67283114	979	979	979	979	0
147	20240111	160900	67283114	979	979	979	979	0
148	20240111	160800	67283114	979	979	979	979	0
149	20240111	160700	67283114	979	979	979	979	0
150	20240111	160600	67283114	979	979	979	979	0
151	20240111	160500	67283114	979	979	979	979	0
152	20240111	160400	67283114	979	979	979	979	3836
153	20240111	160300	67283114	979	979	979	979	0
154	20240111	160200	67283114	979	979	979	979	0
155	20240111	160100	67283114	979	979	979	979	0
156	20240111	160000	67283114	979	979	979	979	0
157	20240111	155900	67283114	979	979	979	979	0
158	20240111	155800	67283114	979	979	979	979	0
159	20240111	155700	67283114	979	979	979	979	0
160	20240111	155600	67283114	979	979	979	979	0
161	20240111	155500	67283114	979	979	979	979	0
162	20240111	155400	67283114	979	979	979	979	0
163	20240111	155300	67283114	979	979	979	979	0
164	20240111	155200	67283114	979	979	979	979	0
165	20240111	155100	67283114	979	979	979	979	0
166	20240111	155000	67283114	979	979	979	979	0
167	20240111	154900	67283114	979	979	979	979	0
168	20240111	154800	67283114	979	979	979	979	0
169	20240111	154700	67283114	979	979	979	979	0
170	20240111	154600	67283114	979	979	979	979	0
171	20240111	154500	67283114	979	979	979	979	0
172	20240111	154400	67283114	979	979	979	979	0
173	20240111	154300	67283114	979	979	979	979	0
174	20240111	154200	67283114	979	979	979	979	0
175	20240111	154100	67283114	979	979	979	979	0
176	20240111	154000	67283114	979	979	979	979	0
177	20240111	153900	67283114	979	979	979	979	0
178	20240111	153800	67283114	979	979	979	979	0
179	20240111	153700	67283114	979	979	979	979	0
180	20240111	153600	67283114	979	979	979	979	0
181	20240111	153500	67283114	979	979	979	979	0
182	20240111	153400	67283114	979	979	979	979	3836
183	20240111	153300	67283114	979	979	979	979	0
184	20240111	153200	67283114	979	979	979	979	0
185	20240111	153100	67283114	979	979	979	979	0
186	20240111	153000	67283114	979	979	979	979	3836
187	20240111	152900	63527670	978	978	978	978	0
188	20240111	152800	63527670	978	978	978	978	0
189	20240111	152700	63527670	978	978	978	978	0
190	20240111	152600	63527670	978	978	978	978	0
191	20240111	152500	63527670	978	978	978	978	0
192	20240111	152400	63527670	978	978	978	978	0
193	20240111	152300	63527670	978	978	978	978	0
194	20240111	152200	63527670	978	978	978	978	0
195	20240111	152100	63527670	978	978	978	978	0
196	20240111	152000	63527670	978	978	978	978	0
197	20240111	151900	63527670	978	978	978	978	176
198	20240111	151800	63355542	979	978	979	978	2010
199	20240111	151700	61389752	978	978	978	978	0
200	20240111	151600	61389752	978	978	978	978	0
201	20240111	151500	61389752	978	978	978	978	0
202	20240111	151400	61389752	978	978	978	978	6
203	20240111	151300	61383884	978	978	978	978	0
204	20240111	151200	61383884	978	978	978	978	0
205	20240111	151100	61383884	978	978	978	978	0
206	20240111	151000	61383884	978	978	978	978	0
207	20240111	150900	61383884	978	978	978	978	0
208	20240111	150800	61383884	978	977	978	977	2051
209	20240111	150700	59378410	977	977	977	977	0
210	20240111	150600	59378410	977	977	977	977	0
211	20240111	150500	59378410	977	977	977	977	1
212	20240111	150400	59377433	975	975	975	975	0
213	20240111	150300	59377433	975	975	975	975	0
214	20240111	150200	59377433	975	975	975	975	0
215	20240111	150100	59377433	975	975	975	975	190
216	20240111	150000	59192183	977	975	977	975	40
217	20240111	145900	59153108	976	976	976	976	0
218	20240111	145800	59153108	976	976	976	976	0
219	20240111	145700	59153108	976	976	976	976	373
220	20240111	145600	58789060	976	976	976	976	10
221	20240111	145500	58779300	975	975	975	975	0
222	20240111	145400	58779300	975	975	975	975	0
223	20240111	145300	58779300	975	975	975	975	320
224	20240111	145200	58467300	975	975	975	975	0
225	20240111	145100	58467300	975	975	975	975	0
226	20240111	145000	58467300	975	975	975	975	2000
227	20240111	144900	56517300	976	976	976	976	0
228	20240111	144800	56517300	976	976	976	976	0
229	20240111	144700	56517300	976	976	976	976	502
230	20240111	144600	56027348	977	977	977	977	0
231	20240111	144500	56027348	977	977	977	977	50
232	20240111	144400	55978498	976	976	976	976	0
233	20240111	144300	55978498	976	976	976	976	0
234	20240111	144200	55978498	976	976	976	976	91
235	20240111	144100	55889682	977	977	977	977	0
236	20240111	144000	55889682	977	977	977	977	0
237	20240111	143900	55889682	977	977	977	977	0
238	20240111	143800	55889682	977	977	977	977	0
239	20240111	143700	55889682	977	977	977	977	0
240	20240111	143600	55889682	977	977	977	977	10
241	20240111	143500	55879912	978	978	978	978	0
242	20240111	143400	55879912	978	978	978	978	0
243	20240111	143300	55879912	978	978	978	978	0
244	20240111	143200	55879912	978	978	978	978	0
245	20240111	143100	55879912	978	978	978	978	0
246	20240111	143000	55879912	978	978	978	978	0
247	20240111	142900	55879912	978	978	978	978	0
248	20240111	142800	55879912	978	978	978	978	10
249	20240111	142700	55870132	978	978	978	978	0
250	20240111	142600	55870132	978	978	978	978	9
251	20240111	142500	55861330	976	976	976	976	100
252	20240111	142400	55763730	977	977	977	977	499
253	20240111	142300	55276207	977	977	977	977	0
254	20240111	142200	55276207	977	977	977	977	0
255	20240111	142100	55276207	977	977	977	977	1
256	20240111	142000	55275230	977	977	977	977	27
257	20240111	141900	55248851	978	978	978	978	0
258	20240111	141800	55248851	978	978	978	978	0
259	20240111	141700	55248851	978	978	978	978	0
260	20240111	141600	55248851	978	978	978	978	0
261	20240111	141500	55248851	978	978	978	978	0
262	20240111	141400	55248851	978	978	978	978	0
263	20240111	141300	55248851	978	977	978	977	11
264	20240111	141200	55238094	978	978	978	978	6
265	20240111	141100	55232226	978	978	978	978	0
266	20240111	141000	55232226	978	978	978	978	0
267	20240111	140900	55232226	978	978	978	978	0
268	20240111	140800	55232226	978	978	978	978	3
269	20240111	140700	55229292	975	975	975	975	0
270	20240111	140600	55229292	975	975	975	975	2272
271	20240111	140500	53014092	978	978	978	978	0
272	20240111	140400	53014092	978	978	978	978	0
273	20240111	140300	53014092	978	978	978	978	0
274	20240111	140200	53014092	978	978	978	978	0
275	20240111	140100	53014092	978	978	978	978	0
276	20240111	140000	53014092	978	978	978	978	0
277	20240111	135900	53014092	978	978	978	978	0
278	20240111	135800	53014092	978	978	978	978	100
279	20240111	135700	52916292	978	978	978	978	0
280	20240111	135600	52916292	978	978	978	978	0
281	20240111	135500	52916292	978	978	978	978	0
282	20240111	135400	52916292	978	978	978	978	1
283	20240111	135300	52915314	978	978	978	978	0
284	20240111	135200	52915314	978	978	978	978	15
285	20240111	135100	52900644	978	978	978	978	0
286	20240111	135000	52900644	978	978	978	978	30
287	20240111	134900	52871304	978	978	978	978	0
288	20240111	134800	52871304	978	978	978	978	0
289	20240111	134700	52871304	978	978	978	978	0
290	20240111	134600	52871304	978	978	978	978	3000
291	20240111	134500	49937304	975	975	975	975	0
292	20240111	134400	49937304	975	975	975	975	0
293	20240111	134300	49937304	975	975	975	975	0
294	20240111	134200	49937304	975	975	975	975	4
295	20240111	134100	49933404	976	976	976	976	254
296	20240111	134000	49685500	976	976	976	976	0
297	20240111	133900	49685500	976	976	976	976	0
298	20240111	133800	49685500	976	976	976	976	0
299	20240111	133700	49685500	976	976	976	976	0
300	20240111	133600	49685500	976	976	976	976	3
301	20240111	133500	49682572	978	978	978	978	0
302	20240111	133400	49682572	978	978	978	978	1
303	20240111	133300	49681594	975	975	975	975	0
304	20240111	133200	49681594	975	975	975	975	0
305	20240111	133100	49681594	975	975	975	975	0
306	20240111	133000	49681594	975	975	975	975	0
307	20240111	132900	49681594	975	975	975	975	68
308	20240111	132800	49615294	975	975	975	975	1000
309	20240111	132700	48640294	976	976	976	976	6
310	20240111	132600	48634438	978	978	978	978	0
311	20240111	132500	48634438	978	978	978	978	0
312	20240111	132400	48634438	978	978	978	978	0
313	20240111	132300	48634438	978	978	978	978	1
314	20240111	132200	48633460	978	978	978	978	0
315	20240111	132100	48633460	978	978	978	978	0
316	20240111	132000	48633460	978	978	978	978	0
317	20240111	131900	48633460	978	978	978	978	0
318	20240111	131800	48633460	978	978	978	978	4
319	20240111	131700	48629548	978	978	978	978	0
320	20240111	131600	48629548	978	978	978	978	1900
321	20240111	131500	46771348	978	978	978	978	0
322	20240111	131400	46771348	978	978	978	978	0
323	20240111	131300	46771348	978	978	978	978	0
324	20240111	131200	46771348	978	978	978	978	0
325	20240111	131100	46771348	978	978	978	978	0
326	20240111	131000	46771348	978	978	978	978	903
327	20240111	130900	45888214	977	977	977	977	4
328	20240111	130800	45884306	976	976	976	976	0
329	20240111	130700	45884306	976	976	976	976	0
330	20240111	130600	45884306	976	976	976	976	0
331	20240111	130500	45884306	976	976	976	976	0
332	20240111	130400	45884306	976	976	976	976	1697
333	20240111	130300	44228034	975	975	975	975	0
334	20240111	130200	44228034	975	975	975	975	0
335	20240111	130100	44228034	975	975	975	975	0
336	20240111	130000	44228034	975	975	975	975	0
337	20240111	125900	44228034	975	975	975	975	0
338	20240111	125800	44228034	975	975	975	975	0
339	20240111	125700	44228034	975	975	975	975	4
340	20240111	125600	44224134	976	976	976	976	11
341	20240111	125500	44213398	975	975	975	975	85
342	20240111	125400	44130523	975	975	975	975	0
343	20240111	125300	44130523	975	975	975	975	0
344	20240111	125200	44130523	975	975	975	975	0
345	20240111	125100	44130523	975	975	975	975	0
346	20240111	125000	44130523	975	975	975	975	0
347	20240111	124900	44130523	975	975	975	975	5
348	20240111	124800	44125648	976	976	976	976	0
349	20240111	124700	44125648	976	976	976	976	0
350	20240111	124600	44125648	976	976	976	976	0
351	20240111	124500	44125648	976	976	976	976	0
352	20240111	124400	44125648	976	976	976	976	0
353	20240111	124300	44125648	976	976	976	976	0
354	20240111	124200	44125648	976	976	976	976	0
355	20240111	124100	44125648	976	976	976	976	1
356	20240111	124000	44124672	976	976	976	976	50
357	20240111	123900	44075872	975	975	975	975	6
358	20240111	123800	44070022	975	975	975	975	0
359	20240111	123700	44070022	975	975	975	975	0
360	20240111	123600	44070022	975	975	975	975	0
361	20240111	123500	44070022	975	975	975	975	0
362	20240111	123400	44070022	975	975	975	975	0
363	20240111	123300	44070022	975	975	975	975	0
364	20240111	123200	44070022	975	975	975	975	0
365	20240111	123100	44070022	975	975	975	975	0
366	20240111	123000	44070022	975	975	975	975	0
367	20240111	122900	44070022	975	975	975	975	0
368	20240111	122800	44070022	975	975	975	975	99
369	20240111	122700	43973497	975	975	975	975	0
370	20240111	122600	43973497	975	975	975	975	0
371	20240111	122500	43973497	975	975	975	975	0
372	20240111	122400	43973497	975	975	975	975	0
373	20240111	122300	43973497	975	975	975	975	0
374	20240111	122200	43973497	975	975	975	975	0
375	20240111	122100	43973497	975	975	975	975	2
376	20240111	122000	43971547	975	975	975	975	4
377	20240111	121900	43967647	975	975	975	975	0
378	20240111	121800	43967647	975	975	975	975	0
379	20240111	121700	43967647	975	975	975	975	0
380	20240111	121600	43967647	975	975	975	975	2
381	20240111	121500	43965697	975	975	975	975	211
382	20240111	121400	43759972	975	975	975	975	1000
383	20240111	121300	42784972	976	976	976	976	0
384	20240111	121200	42784972	976	976	976	976	0
385	20240111	121100	42784972	976	976	976	976	0
386	20240111	121000	42784972	976	976	976	976	1
387	20240111	120900	42783996	976	976	976	976	0
388	20240111	120800	42783996	976	976	976	976	0
389	20240111	120700	42783996	976	976	976	976	0
390	20240111	120600	42783996	976	976	976	976	0
391	20240111	120500	42783996	976	976	976	976	0
392	20240111	120400	42783996	976	976	976	976	0
393	20240111	120300	42783996	976	976	976	976	0
394	20240111	120200	42783996	976	976	976	976	0
395	20240111	120100	42783996	976	976	976	976	0
396	20240111	120000	42783996	976	976	976	976	0
397	20240111	115900	42783996	976	976	976	976	3
398	20240111	115800	42781068	976	976	976	976	102
399	20240111	115700	42681516	976	976	976	976	6
400	20240111	115600	42675660	976	976	976	976	2
401	20240111	115500	42673708	976	976	976	976	212
402	20240111	115400	42466796	976	976	976	976	2
403	20240111	115300	42464844	976	976	976	976	2
404	20240111	115200	42462892	976	976	976	976	2
405	20240111	115100	42460940	976	976	976	976	3
406	20240111	115000	42458012	976	976	976	976	2
407	20240111	114900	42456060	976	976	976	976	2
408	20240111	114800	42454108	976	976	976	976	102
409	20240111	114700	42354556	976	976	976	976	342
410	20240111	114600	42020764	976	976	976	976	42
411	20240111	114500	41979772	976	975	976	975	25
412	20240111	114400	41955386	976	976	976	976	2
413	20240111	114300	41953434	976	976	976	976	3
414	20240111	114200	41950506	976	976	976	976	2
415	20240111	114100	41948554	976	976	976	976	2
416	20240111	114000	41946602	976	976	976	976	2
417	20240111	113900	41944650	976	976	976	976	2
418	20240111	113800	41942698	976	975	976	975	7
419	20240111	113700	41935871	976	976	976	976	2
420	20240111	113600	41933919	976	976	976	976	2
421	20240111	113500	41931967	976	976	976	976	3
422	20240111	113400	41929039	976	976	976	976	2
423	20240111	113300	41927087	976	976	976	976	2
424	20240111	113200	41925135	976	978	978	976	862
425	20240111	113100	41083819	978	978	978	978	2
426	20240111	113000	41081863	978	978	978	978	2
427	20240111	112900	41079907	978	978	978	978	2
428	20240111	112800	41077951	978	978	978	977	9
429	20240111	112700	41069152	978	978	978	978	3
430	20240111	112600	41066218	978	978	978	978	2
431	20240111	112500	41064262	978	976	978	976	158
432	20240111	112400	40910025	976	976	976	976	2
433	20240111	112300	40908073	976	976	976	976	2
434	20240111	112200	40906121	976	976	976	976	2
435	20240111	112100	40904169	976	976	976	976	2
436	20240111	112000	40902217	976	976	976	976	2
437	20240111	111900	40900265	976	976	976	976	35
438	20240111	111800	40866105	976	976	976	976	2
439	20240111	111700	40864153	976	976	976	976	2
440	20240111	111600	40862201	976	976	976	976	2
441	20240111	111500	40860249	976	976	976	976	2
442	20240111	111400	40858297	976	976	976	976	1334
443	20240111	111300	39556313	976	974	976	974	106
444	20240111	111200	39453057	976	976	976	976	2
445	20240111	111100	39451105	977	977	977	977	326
446	20240111	111000	39132603	977	976	977	976	325
447	20240111	110900	38815396	976	975	976	974	430
448	20240111	110800	38396559	975	975	975	975	4002
449	20240111	110700	34494609	975	975	975	975	2
450	20240111	110600	34492659	975	975	975	975	2
451	20240111	110500	34490709	975	975	975	975	3
452	20240111	110400	34487784	975	975	975	975	102
453	20240111	110300	34388334	975	975	975	975	2
454	20240111	110200	34386384	975	975	975	975	3
455	20240111	110100	34383459	975	975	975	975	2
456	20240111	110000	34381509	975	975	975	975	2
457	20240111	105900	34379559	975	974	975	974	44
458	20240111	105800	34336701	974	974	974	974	10
459	20240111	105700	34326961	974	974	974	974	2
460	20240111	105600	34325013	974	974	974	974	2
461	20240111	105500	34323065	974	974	974	974	2
462	20240111	105400	34321117	974	974	974	974	22
463	20240111	105300	34299689	974	974	974	974	2
464	20240111	105200	34297741	974	974	974	974	2
465	20240111	105100	34295793	974	974	974	974	2
466	20240111	105000	34293845	974	973	974	973	72
467	20240111	104900	34223787	974	974	974	974	2
468	20240111	104800	34221839	974	974	974	974	2
469	20240111	104700	34219891	974	974	974	974	2
470	20240111	104600	34217943	975	975	975	975	3
471	20240111	104500	34215018	975	975	975	975	2
472	20240111	104400	34213068	975	975	975	975	2
473	20240111	104300	34211118	975	975	975	975	6
474	20240111	104200	34205268	975	974	975	974	3
475	20240111	104100	34202344	975	975	975	975	2
476	20240111	104000	34200394	975	975	975	975	6
477	20240111	103900	34194544	975	975	975	974	114
478	20240111	103800	34083398	974	973	975	973	515
479	20240111	103700	33582281	975	975	975	975	102
480	20240111	103600	33482831	975	975	975	975	2
481	20240111	103500	33480881	975	974	975	972	301
482	20240111	103400	33188119	974	974	974	974	4
483	20240111	103300	33184223	974	974	974	974	2
484	20240111	103200	33182275	974	974	974	974	2
485	20240111	103100	33180327	974	974	974	974	2
486	20240111	103000	33178379	974	974	974	974	2
487	20240111	102900	33176431	972	972	972	972	46
488	20240111	102800	33131719	972	972	972	972	2
489	20240111	102700	33129775	972	972	972	972	2
490	20240111	102600	33127831	972	972	972	972	2
491	20240111	102500	33125887	971	973	973	971	92
492	20240111	102400	33036551	973	972	973	972	102
493	20240111	102300	32937405	973	974	974	973	6
494	20240111	102200	32931563	970	974	974	970	18006
495	20240111	102100	15452659	975	975	975	975	3
496	20240111	102000	15449734	975	975	975	975	2
497	20240111	101900	15447784	975	975	975	975	2
498	20240111	101800	15445834	975	975	975	975	2
499	20240111	101700	15443884	975	975	975	975	2
500	20240111	101600	15441934	975	974	975	974	1021
501	20240111	101500	14446589	974	974	974	974	3
502	20240111	101400	14443667	974	974	974	974	2
503	20240111	101300	14441719	974	974	974	974	3
504	20240111	101200	14438797	974	974	974	974	2
505	20240111	101100	14436849	974	974	974	974	5
506	20240111	101000	14431979	974	974	974	974	82
507	20240111	100900	14352111	974	974	974	974	26
508	20240111	100800	14326787	974	974	974	974	15
509	20240111	100700	14312177	974	974	974	974	22
510	20240111	100600	14290749	974	973	974	973	5
511	20240111	100500	14285882	974	973	974	973	246
512	20240111	100400	14046521	974	973	974	973	376
513	20240111	100300	13680585	973	974	974	973	20
514	20240111	100200	13661123	975	975	975	975	2
515	20240111	100100	13659173	976	973	976	973	265
516	20240111	100000	13401325	973	973	973	973	2
517	20240111	095900	13399379	973	973	973	973	2
518	20240111	095800	13397433	973	973	973	973	54
519	20240111	095700	13344891	973	973	973	973	25
520	20240111	095600	13320566	973	973	973	973	2
521	20240111	095500	13318620	973	973	973	973	3
522	20240111	095400	13315701	973	973	973	973	2
523	20240111	095300	13313755	973	973	973	973	2
524	20240111	095200	13311809	973	973	973	973	73
525	20240111	095100	13240780	973	973	973	973	2
526	20240111	095000	13238834	973	973	973	973	5
527	20240111	094900	13233969	973	976	976	973	106
528	20240111	094800	13130822	976	976	976	976	5
529	20240111	094700	13125942	976	976	976	976	2
530	20240111	094600	13123990	976	976	976	976	2
531	20240111	094500	13122038	976	976	976	973	1233
532	20240111	094400	11922230	976	976	976	976	3
533	20240111	094300	11919302	976	976	976	976	202
534	20240111	094200	11722150	976	976	976	976	152
535	20240111	094100	11573798	976	976	976	976	2
536	20240111	094000	11571846	976	976	976	976	3
537	20240111	093900	11568918	976	975	976	975	1504
538	20240111	093800	10102514	975	975	975	975	2
539	20240111	093700	10100564	975	975	975	973	6
540	20240111	093600	10094716	973	975	975	973	12
541	20240111	093500	10083036	973	973	975	973	254
542	20240111	093400	9835810	977	972	977	972	1568
543	20240111	093300	8310543	972	972	972	972	3
544	20240111	093200	8307627	972	972	972	972	203
545	20240111	093100	8110311	973	973	973	972	31
546	20240111	093000	8080157	973	973	973	973	2
547	20240111	092900	8078211	970	970	973	969	855
548	20240111	092800	7249507	969	973	973	969	4008
549	20240111	092700	3360317	973	973	973	973	3
550	20240111	092600	3357398	973	973	973	973	2
551	20240111	092500	3355452	971	972	973	971	1421
552	20240111	092400	1975203	973	973	973	973	3
553	20240111	092300	1972284	973	974	974	973	57
554	20240111	092200	1916821	974	974	974	974	4
555	20240111	092100	1912925	974	974	974	974	122
556	20240111	092000	1794097	974	974	974	974	103
557	20240111	091900	1693775	974	974	974	974	9
558	20240111	091800	1685009	974	974	974	974	2
559	20240111	091700	1683061	974	974	974	974	13
560	20240111	091600	1670399	974	974	974	974	4
561	20240111	091500	1666503	974	974	974	974	2
562	20240111	091400	1664555	974	974	974	974	2
563	20240111	091300	1662607	974	974	974	974	3
564	20240111	091200	1659685	974	974	974	974	62
565	20240111	091100	1599297	974	974	974	974	3
566	20240111	091000	1596375	974	973	974	973	13
567	20240111	090900	1583723	973	974	974	973	7
568	20240111	090800	1576910	974	973	974	973	19
569	20240111	090700	1558414	974	974	974	974	3
570	20240111	090600	1555492	974	974	974	974	3
571	20240111	090500	1552570	974	974	974	974	2
572	20240111	090400	1550622	974	974	974	974	33
573	20240111	090300	1518480	973	974	974	973	472
574	20240111	090200	1058757	974	974	974	974	17
575	20240111	090100	1042199	974	974	974	974	4
576	20240111	090000	1038303	971	972	974	971	1068