KissMeData/001520/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183400	89555878	972	972	972	972	2472
3	20240108	183300	89555878	972	972	972	972	0
4	20240108	183200	89555878	972	972	972	972	0
5	20240108	183100	89555878	972	972	972	972	0
6	20240108	183000	89555878	972	972	972	972	0
7	20240108	182900	89555878	972	972	972	972	0
8	20240108	182800	89555878	972	972	972	972	0
9	20240108	182700	89555878	972	972	972	972	0
10	20240108	182600	89555878	972	972	972	972	0
11	20240108	182500	89555878	972	972	972	972	0
12	20240108	182400	89555878	972	972	972	972	0
13	20240108	182300	89555878	972	972	972	972	0
14	20240108	182200	89555878	972	972	972	972	0
15	20240108	182100	89555878	972	972	972	972	0
16	20240108	182000	89555878	972	972	972	972	0
17	20240108	181900	89555878	972	972	972	972	0
18	20240108	181800	89555878	972	972	972	972	0
19	20240108	181700	89555878	972	972	972	972	0
20	20240108	181600	89555878	972	972	972	972	0
21	20240108	181500	89555878	972	972	972	972	0
22	20240108	181400	89555878	972	972	972	972	0
23	20240108	181300	89555878	972	972	972	972	0
24	20240108	181200	89555878	972	972	972	972	0
25	20240108	181100	89555878	972	972	972	972	0
26	20240108	181000	89555878	972	972	972	972	0
27	20240108	180900	89555878	972	972	972	972	0
28	20240108	180800	89555878	972	972	972	972	0
29	20240108	180700	89555878	972	972	972	972	0
30	20240108	180600	89555878	972	972	972	972	0
31	20240108	180500	89555878	972	972	972	972	0
32	20240108	180400	89555878	972	972	972	972	2472
33	20240108	180300	89555878	972	972	972	972	0
34	20240108	180200	89555878	972	972	972	972	0
35	20240108	180100	89555878	972	972	972	972	0
36	20240108	180000	89555878	972	972	972	972	0
37	20240108	175900	89555878	972	972	972	972	0
38	20240108	175800	89555878	972	972	972	972	0
39	20240108	175700	89555878	972	972	972	972	0
40	20240108	175600	89555878	972	972	972	972	0
41	20240108	175500	89555878	972	972	972	972	0
42	20240108	175400	89555878	972	972	972	972	0
43	20240108	175300	89555878	972	972	972	972	0
44	20240108	175200	89555878	972	972	972	972	0
45	20240108	175100	89555878	972	972	972	972	0
46	20240108	175000	89555878	972	972	972	972	0
47	20240108	174900	89555878	972	972	972	972	0
48	20240108	174800	89555878	972	972	972	972	0
49	20240108	174700	89555878	972	972	972	972	0
50	20240108	174600	89555878	972	972	972	972	0
51	20240108	174500	89555878	972	972	972	972	0
52	20240108	174400	89555878	972	972	972	972	0
53	20240108	174300	89555878	972	972	972	972	0
54	20240108	174200	89555878	972	972	972	972	0
55	20240108	174100	89555878	972	972	972	972	0
56	20240108	174000	89555878	972	972	972	972	0
57	20240108	173900	89555878	972	972	972	972	0
58	20240108	173800	89555878	972	972	972	972	0
59	20240108	173700	89555878	972	972	972	972	0
60	20240108	173600	89555878	972	972	972	972	0
61	20240108	173500	89555878	972	972	972	972	0
62	20240108	173400	89555878	972	972	972	972	2472
63	20240108	173300	89555878	972	972	972	972	0
64	20240108	173200	89555878	972	972	972	972	0
65	20240108	173100	89555878	972	972	972	972	0
66	20240108	173000	89555878	972	972	972	972	0
67	20240108	172900	89555878	972	972	972	972	0
68	20240108	172800	89555878	972	972	972	972	0
69	20240108	172700	89555878	972	972	972	972	0
70	20240108	172600	89555878	972	972	972	972	0
71	20240108	172500	89555878	972	972	972	972	0
72	20240108	172400	89555878	972	972	972	972	0
73	20240108	172300	89555878	972	972	972	972	0
74	20240108	172200	89555878	972	972	972	972	0
75	20240108	172100	89555878	972	972	972	972	0
76	20240108	172000	89555878	972	972	972	972	0
77	20240108	171900	89555878	972	972	972	972	0
78	20240108	171800	89555878	972	972	972	972	0
79	20240108	171700	89555878	972	972	972	972	0
80	20240108	171600	89555878	972	972	972	972	0
81	20240108	171500	89555878	972	972	972	972	0
82	20240108	171400	89555878	972	972	972	972	0
83	20240108	171300	89555878	972	972	972	972	0
84	20240108	171200	89555878	972	972	972	972	0
85	20240108	171100	89555878	972	972	972	972	0
86	20240108	171000	89555878	972	972	972	972	0
87	20240108	170900	89555878	972	972	972	972	0
88	20240108	170800	89555878	972	972	972	972	0
89	20240108	170700	89555878	972	972	972	972	0
90	20240108	170600	89555878	972	972	972	972	0
91	20240108	170500	89555878	972	972	972	972	0
92	20240108	170400	89555878	972	972	972	972	2472
93	20240108	170300	89555878	972	972	972	972	0
94	20240108	170200	89555878	972	972	972	972	0
95	20240108	170100	89555878	972	972	972	972	0
96	20240108	170000	89555878	972	972	972	972	0
97	20240108	165900	89555878	972	972	972	972	0
98	20240108	165800	89555878	972	972	972	972	0
99	20240108	165700	89555878	972	972	972	972	0
100	20240108	165600	89555878	972	972	972	972	0
101	20240108	165500	89555878	972	972	972	972	0
102	20240108	165400	89555878	972	972	972	972	0
103	20240108	165300	89555878	972	972	972	972	0
104	20240108	165200	89555878	972	972	972	972	0
105	20240108	165100	89555878	972	972	972	972	0
106	20240108	165000	89555878	972	972	972	972	0
107	20240108	164900	89555878	972	972	972	972	0
108	20240108	164800	89555878	972	972	972	972	0
109	20240108	164700	89555878	972	972	972	972	0
110	20240108	164600	89555878	972	972	972	972	0
111	20240108	164500	89555878	972	972	972	972	0
112	20240108	164400	89555878	972	972	972	972	0
113	20240108	164300	89555878	972	972	972	972	0
114	20240108	164200	89555878	972	972	972	972	0
115	20240108	164100	89555878	972	972	972	972	0
116	20240108	164000	89555878	972	972	972	972	0
117	20240108	163900	89555878	972	972	972	972	0
118	20240108	163800	89555878	972	972	972	972	0
119	20240108	163700	89555878	972	972	972	972	0
120	20240108	163600	89555878	972	972	972	972	0
121	20240108	163500	89555878	972	972	972	972	0
122	20240108	163400	89555878	972	972	972	972	2472
123	20240108	163300	89555878	972	972	972	972	0
124	20240108	163200	89555878	972	972	972	972	0
125	20240108	163100	89555878	972	972	972	972	0
126	20240108	163000	89555878	972	972	972	972	0
127	20240108	162900	89555878	972	972	972	972	0
128	20240108	162800	89555878	972	972	972	972	0
129	20240108	162700	89555878	972	972	972	972	0
130	20240108	162600	89555878	972	972	972	972	0
131	20240108	162500	89555878	972	972	972	972	0
132	20240108	162400	89555878	972	972	972	972	0
133	20240108	162300	89555878	972	972	972	972	0
134	20240108	162200	89555878	972	972	972	972	0
135	20240108	162100	89555878	972	972	972	972	0
136	20240108	162000	89555878	972	972	972	972	0
137	20240108	161900	89555878	972	972	972	972	0
138	20240108	161800	89555878	972	972	972	972	0
139	20240108	161700	89555878	972	972	972	972	0
140	20240108	161600	89555878	972	972	972	972	0
141	20240108	161500	89555878	972	972	972	972	0
142	20240108	161400	89555878	972	972	972	972	0
143	20240108	161300	89555878	972	972	972	972	0
144	20240108	161200	89555878	972	972	972	972	0
145	20240108	161100	89555878	972	972	972	972	0
146	20240108	161000	89555878	972	972	972	972	0
147	20240108	160900	89555878	972	972	972	972	0
148	20240108	160800	89555878	972	972	972	972	0
149	20240108	160700	89555878	972	972	972	972	0
150	20240108	160600	89555878	972	972	972	972	0
151	20240108	160500	89555878	972	972	972	972	0
152	20240108	160400	89555878	972	972	972	972	2472
153	20240108	160300	89555878	972	972	972	972	0
154	20240108	160200	89555878	972	972	972	972	0
155	20240108	160100	89555878	972	972	972	972	0
156	20240108	160000	89555878	972	972	972	972	0
157	20240108	155900	89555878	972	972	972	972	0
158	20240108	155800	89555878	972	972	972	972	0
159	20240108	155700	89555878	972	972	972	972	0
160	20240108	155600	89555878	972	972	972	972	0
161	20240108	155500	89555878	972	972	972	972	0
162	20240108	155400	89555878	972	972	972	972	0
163	20240108	155300	89555878	972	972	972	972	0
164	20240108	155200	89555878	972	972	972	972	0
165	20240108	155100	89555878	972	972	972	972	0
166	20240108	155000	89555878	972	972	972	972	0
167	20240108	154900	89555878	972	972	972	972	0
168	20240108	154800	89555878	972	972	972	972	0
169	20240108	154700	89555878	972	972	972	972	0
170	20240108	154600	89555878	972	972	972	972	0
171	20240108	154500	89555878	972	972	972	972	0
172	20240108	154400	89555878	972	972	972	972	0
173	20240108	154300	89555878	972	972	972	972	0
174	20240108	154200	89555878	972	972	972	972	0
175	20240108	154100	89555878	972	972	972	972	0
176	20240108	154000	89555878	972	972	972	972	0
177	20240108	153900	89555878	972	972	972	972	0
178	20240108	153800	89555878	972	972	972	972	0
179	20240108	153700	89555878	972	972	972	972	0
180	20240108	153600	89555878	972	972	972	972	0
181	20240108	153500	89555878	972	972	972	972	0
182	20240108	153400	89555878	972	972	972	972	2472
183	20240108	153300	89555878	972	972	972	972	0
184	20240108	153200	89555878	972	972	972	972	0
185	20240108	153100	89555878	972	972	972	972	0
186	20240108	153000	89555878	972	972	972	972	2472
187	20240108	152900	87153094	974	974	974	974	0
188	20240108	152800	87153094	974	974	974	974	0
189	20240108	152700	87153094	974	974	974	974	0
190	20240108	152600	87153094	974	974	974	974	0
191	20240108	152500	87153094	974	974	974	974	0
192	20240108	152400	87153094	974	974	974	974	0
193	20240108	152300	87153094	974	974	974	974	0
194	20240108	152200	87153094	974	974	974	974	0
195	20240108	152100	87153094	974	974	974	974	0
196	20240108	152000	87153094	974	974	974	974	0
197	20240108	151900	87153094	974	974	974	974	1
198	20240108	151800	87152120	974	974	974	974	20
199	20240108	151700	87132640	974	974	974	974	0
200	20240108	151600	87132640	974	974	974	974	0
201	20240108	151500	87132640	974	974	974	974	29
202	20240108	151400	87104394	975	975	975	975	0
203	20240108	151300	87104394	975	975	975	975	0
204	20240108	151200	87104394	975	975	975	975	0
205	20240108	151100	87104394	975	973	975	973	159
206	20240108	151000	86949569	973	973	973	973	53
207	20240108	150900	86898000	973	973	973	973	4
208	20240108	150800	86894108	973	973	973	973	0
209	20240108	150700	86894108	973	973	973	973	0
210	20240108	150600	86894108	973	973	973	973	4
211	20240108	150500	86890216	973	973	973	973	0
212	20240108	150400	86890216	973	973	973	973	1
213	20240108	150300	86889243	973	973	973	972	4
214	20240108	150200	86885352	972	972	972	972	1097
215	20240108	150100	85819068	972	972	972	972	575
216	20240108	150000	85260168	972	972	972	972	0
217	20240108	145900	85260168	972	972	972	972	0
218	20240108	145800	85260168	972	972	972	972	1
219	20240108	145700	85259196	973	973	973	973	184
220	20240108	145600	85080164	973	973	973	973	0
221	20240108	145500	85080164	973	973	973	973	551
222	20240108	145400	84544041	973	973	973	973	0
223	20240108	145300	84544041	973	973	973	973	7
224	20240108	145200	84537230	973	973	973	973	100
225	20240108	145100	84439930	973	973	973	973	10
226	20240108	145000	84430200	973	973	973	973	0
227	20240108	144900	84430200	973	973	973	973	20
228	20240108	144800	84410740	973	973	973	973	3
229	20240108	144700	84407821	973	973	973	973	40
230	20240108	144600	84368901	973	973	973	972	7
231	20240108	144500	84362095	973	973	973	973	0
232	20240108	144400	84362095	973	973	973	973	0
233	20240108	144300	84362095	973	973	973	973	5
234	20240108	144200	84357230	972	972	972	972	0
235	20240108	144100	84357230	972	972	972	972	0
236	20240108	144000	84357230	972	972	972	972	0
237	20240108	143900	84357230	972	972	972	972	1
238	20240108	143800	84356258	973	973	973	973	1716
239	20240108	143700	82686590	975	975	975	975	0
240	20240108	143600	82686590	975	975	975	975	0
241	20240108	143500	82686590	975	975	975	975	0
242	20240108	143400	82686590	975	975	975	975	2
243	20240108	143300	82684640	975	975	975	975	0
244	20240108	143200	82684640	975	975	975	975	0
245	20240108	143100	82684640	975	975	975	975	1
246	20240108	143000	82683665	974	976	976	974	3106
247	20240108	142900	79658419	976	976	976	976	62
248	20240108	142800	79597907	976	976	976	976	0
249	20240108	142700	79597907	976	976	976	976	0
250	20240108	142600	79597907	976	976	976	976	0
251	20240108	142500	79597907	976	974	976	974	101
252	20240108	142400	79499531	976	976	976	976	0
253	20240108	142300	79499531	976	975	976	975	8452
254	20240108	142200	71258830	976	976	976	976	0
255	20240108	142100	71258830	976	976	976	976	0
256	20240108	142000	71258830	976	976	976	976	0
257	20240108	141900	71258830	976	976	976	976	0
258	20240108	141800	71258830	976	976	976	976	0
259	20240108	141700	71258830	976	976	976	976	0
260	20240108	141600	71258830	976	976	976	976	1
261	20240108	141500	71257854	976	976	976	976	0
262	20240108	141400	71257854	976	976	976	976	0
263	20240108	141300	71257854	976	976	976	976	0
264	20240108	141200	71257854	976	976	976	976	0
265	20240108	141100	71257854	976	976	976	976	0
266	20240108	141000	71257854	976	976	976	976	0
267	20240108	140900	71257854	976	976	976	976	3
268	20240108	140800	71254926	975	975	975	975	0
269	20240108	140700	71254926	975	975	975	975	0
270	20240108	140600	71254926	975	975	975	975	0
271	20240108	140500	71254926	975	975	975	975	0
272	20240108	140400	71254926	975	975	975	975	0
273	20240108	140300	71254926	975	975	975	975	0
274	20240108	140200	71254926	975	975	975	975	0
275	20240108	140100	71254926	975	975	975	975	0
276	20240108	140000	71254926	975	975	975	975	0
277	20240108	135900	71254926	975	975	975	975	0
278	20240108	135800	71254926	975	975	975	975	0
279	20240108	135700	71254926	975	975	975	975	500
280	20240108	135600	70767426	976	976	976	976	500
281	20240108	135500	70279426	976	976	976	976	0
282	20240108	135400	70279426	976	976	976	976	0
283	20240108	135300	70279426	976	976	976	976	0
284	20240108	135200	70279426	976	976	976	976	0
285	20240108	135100	70279426	976	976	976	976	0
286	20240108	135000	70279426	976	976	976	976	189
287	20240108	134900	70094962	976	976	976	976	11
288	20240108	134800	70084226	976	976	976	976	0
289	20240108	134700	70084226	976	976	976	976	0
290	20240108	134600	70084226	976	976	976	976	1172
291	20240108	134500	68940354	976	976	976	976	0
292	20240108	134400	68940354	976	976	976	976	10
293	20240108	134300	68930594	975	975	975	975	57
294	20240108	134200	68875019	975	975	975	975	366
295	20240108	134100	68518169	975	975	975	975	0
296	20240108	134000	68518169	975	975	975	975	0
297	20240108	133900	68518169	975	975	975	975	409
298	20240108	133800	68119394	975	975	975	975	0
299	20240108	133700	68119394	975	975	975	975	30
300	20240108	133600	68090144	974	974	974	974	795
301	20240108	133500	67315814	973	973	973	973	0
302	20240108	133400	67315814	973	973	973	973	201
303	20240108	133300	67120241	974	974	974	974	1
304	20240108	133200	67119267	974	974	974	974	0
305	20240108	133100	67119267	974	973	974	973	1600
306	20240108	133000	65562367	973	973	973	973	0
307	20240108	132900	65562367	973	973	973	973	5
308	20240108	132800	65557502	973	973	973	973	0
309	20240108	132700	65557502	973	973	973	973	500
310	20240108	132600	65071002	973	973	973	973	1550
311	20240108	132500	63562852	973	973	973	973	0
312	20240108	132400	63562852	973	973	973	973	0
313	20240108	132300	63562852	973	973	973	973	0
314	20240108	132200	63562852	973	973	973	973	0
315	20240108	132100	63562852	973	973	973	973	0
316	20240108	132000	63562852	973	973	973	973	0
317	20240108	131900	63562852	973	973	973	973	0
318	20240108	131800	63562852	973	973	973	973	10
319	20240108	131700	63553122	973	973	973	973	26
320	20240108	131600	63527824	972	972	972	972	0
321	20240108	131500	63527824	972	972	972	972	0
322	20240108	131400	63527824	972	972	972	972	1000
323	20240108	131300	62555824	973	973	973	973	0
324	20240108	131200	62555824	973	973	973	973	0
325	20240108	131100	62555824	973	973	973	973	0
326	20240108	131000	62555824	973	973	973	973	0
327	20240108	130900	62555824	973	973	973	973	0
328	20240108	130800	62555824	973	973	973	973	0
329	20240108	130700	62555824	973	973	973	973	1
330	20240108	130600	62554851	972	972	972	972	0
331	20240108	130500	62554851	972	972	972	972	0
332	20240108	130400	62554851	972	972	972	972	0
333	20240108	130300	62554851	972	973	973	972	5682
334	20240108	130200	57031016	974	974	974	974	418
335	20240108	130100	56623884	974	974	974	974	0
336	20240108	130000	56623884	974	974	974	974	47
337	20240108	125900	56578106	974	974	974	974	10
338	20240108	125800	56568366	974	973	974	973	29
339	20240108	125700	56540124	973	973	973	973	0
340	20240108	125600	56540124	973	973	973	973	60
341	20240108	125500	56481744	973	973	973	973	26
342	20240108	125400	56456446	973	974	974	972	7507
343	20240108	125300	49148716	974	974	974	974	49
344	20240108	125200	49100990	974	974	974	974	0
345	20240108	125100	49100990	974	974	974	974	0
346	20240108	125000	49100990	974	974	974	974	0
347	20240108	124900	49100990	974	974	974	974	58
348	20240108	124800	49044498	975	975	975	975	0
349	20240108	124700	49044498	975	975	975	975	22
350	20240108	124600	49023048	974	974	974	974	52
351	20240108	124500	48972400	974	974	974	974	0
352	20240108	124400	48972400	974	974	974	974	0
353	20240108	124300	48972400	974	974	974	974	50
354	20240108	124200	48923700	974	974	974	974	13
355	20240108	124100	48911038	974	974	974	974	0
356	20240108	124000	48911038	974	974	974	974	0
357	20240108	123900	48911038	974	975	975	974	175
358	20240108	123800	48740560	975	975	975	975	0
359	20240108	123700	48740560	975	975	975	975	10
360	20240108	123600	48730810	975	974	975	974	62
361	20240108	123500	48670412	974	975	975	974	24
362	20240108	123400	48647021	975	975	975	975	0
363	20240108	123300	48647021	975	975	975	975	193
364	20240108	123200	48458846	974	975	975	974	98
365	20240108	123100	48363344	974	974	974	974	0
366	20240108	123000	48363344	974	974	974	974	0
367	20240108	122900	48363344	974	974	974	974	53
368	20240108	122800	48311722	974	975	975	974	1065
369	20240108	122700	47273358	974	974	974	974	0
370	20240108	122600	47273358	974	974	974	974	36
371	20240108	122500	47238294	974	974	975	974	40
372	20240108	122400	47199304	975	975	975	975	20
373	20240108	122300	47179804	974	974	974	974	0
374	20240108	122200	47179804	974	974	975	974	63
375	20240108	122100	47118441	974	974	974	974	0
376	20240108	122000	47118441	974	974	974	974	0
377	20240108	121900	47118441	974	974	974	974	37
378	20240108	121800	47082403	974	974	974	974	12
379	20240108	121700	47070715	975	975	975	975	18
380	20240108	121600	47053165	974	974	974	974	16
381	20240108	121500	47037581	974	974	974	974	45
382	20240108	121400	46993751	974	974	974	974	0
383	20240108	121300	46993751	974	974	974	974	0
384	20240108	121200	46993751	974	974	974	974	40
385	20240108	121100	46954791	974	974	974	974	8
386	20240108	121000	46946999	974	974	974	974	0
387	20240108	120900	46946999	974	975	975	974	52
388	20240108	120800	46896349	974	974	974	974	1611
389	20240108	120700	45327235	974	974	974	974	0
390	20240108	120600	45327235	974	974	974	974	12
391	20240108	120500	45315547	974	974	974	974	27
392	20240108	120400	45289249	974	974	974	974	9
393	20240108	120300	45280483	974	974	974	974	0
394	20240108	120200	45280483	974	974	974	974	48
395	20240108	120100	45233731	974	974	974	974	13
396	20240108	120000	45221069	974	974	974	974	0
397	20240108	115900	45221069	974	974	974	974	12
398	20240108	115800	45209381	974	974	976	974	45
399	20240108	115700	45165535	976	976	976	976	0
400	20240108	115600	45165535	976	976	976	976	1
401	20240108	115500	45164559	974	975	975	974	183
402	20240108	115400	44986183	974	974	974	974	10
403	20240108	115300	44976443	975	975	975	975	106
404	20240108	115200	44873093	974	974	974	974	39
405	20240108	115100	44835107	974	975	975	974	37
406	20240108	115000	44799035	979	975	979	975	5
407	20240108	114900	44794156	974	975	975	974	170
408	20240108	114800	44628422	974	975	975	974	43
409	20240108	114700	44586533	974	974	974	974	10
410	20240108	114600	44576793	975	975	975	975	1
411	20240108	114500	44575818	974	974	974	974	36
412	20240108	114400	44540754	974	974	975	974	22
413	20240108	114300	44519316	974	974	974	974	0
414	20240108	114200	44519316	974	974	974	974	16
415	20240108	114100	44503732	974	974	974	974	33
416	20240108	114000	44471590	974	974	974	974	10
417	20240108	113900	44461850	974	973	974	973	33
418	20240108	113800	44429721	973	973	974	973	48
419	20240108	113700	44382998	973	973	973	973	8
420	20240108	113600	44375214	973	973	973	973	0
421	20240108	113500	44375214	973	974	974	973	620
422	20240108	113400	43771349	974	974	974	974	3
423	20240108	113300	43768427	974	975	975	974	16
424	20240108	113200	43752837	975	974	975	974	460
425	20240108	113100	43304796	974	975	976	974	232
426	20240108	113000	43078620	975	974	975	974	328
427	20240108	112900	42758829	974	974	974	974	0
428	20240108	112800	42758829	974	974	974	974	49
429	20240108	112700	42711103	974	974	974	974	14
430	20240108	112600	42697467	975	975	975	975	0
431	20240108	112500	42697467	975	975	975	974	44
432	20240108	112400	42654579	974	974	974	974	27
433	20240108	112300	42628281	973	973	973	973	8
434	20240108	112200	42620497	973	973	973	973	15
435	20240108	112100	42605902	974	974	974	974	42
436	20240108	112000	42564994	973	973	973	973	13
437	20240108	111900	42552345	973	973	973	973	0
438	20240108	111800	42552345	973	973	975	973	61
439	20240108	111700	42492946	973	973	973	973	2
440	20240108	111600	42491000	973	973	973	973	8
441	20240108	111500	42483216	973	973	973	973	2046
442	20240108	111400	40492458	973	973	974	973	75
443	20240108	111300	40419418	973	973	973	973	10
444	20240108	111200	40409688	973	973	973	973	14
445	20240108	111100	40396066	973	973	973	973	88
446	20240108	111000	40310442	973	973	973	973	2
447	20240108	110900	40308496	973	973	973	973	9
448	20240108	110800	40299739	973	973	973	973	916
449	20240108	110700	39408471	973	973	973	973	32
450	20240108	110600	39377335	974	974	974	974	10
451	20240108	110500	39367595	974	974	974	974	190
452	20240108	110400	39182535	974	974	974	974	29
453	20240108	110300	39154289	974	974	974	974	91
454	20240108	110200	39065655	974	974	974	973	854
455	20240108	110100	38233868	974	975	975	974	56
456	20240108	110000	38179285	975	975	975	975	3
457	20240108	105900	38176360	975	974	975	974	156
458	20240108	105800	38024269	974	974	974	974	12
459	20240108	105700	38012581	974	974	974	974	29
460	20240108	105600	37984335	975	975	975	975	131
461	20240108	105500	37856610	975	975	975	975	16
462	20240108	105400	37841010	975	975	975	975	30
463	20240108	105300	37811760	975	975	975	975	3
464	20240108	105200	37808835	975	975	975	975	11
465	20240108	105100	37798110	975	975	975	975	13
466	20240108	105000	37785435	975	975	975	975	30
467	20240108	104900	37756185	975	975	975	975	8
468	20240108	104800	37748385	975	975	975	975	15
469	20240108	104700	37733760	975	975	975	975	33
470	20240108	104600	37701585	975	975	975	975	2
471	20240108	104500	37699635	975	975	975	975	524
472	20240108	104400	37188735	975	974	975	974	2822
473	20240108	104300	34439822	975	974	975	974	32
474	20240108	104200	34408625	975	974	975	974	126
475	20240108	104100	34285897	974	975	975	974	2222
476	20240108	104000	32119983	976	977	977	976	11996
477	20240108	103900	20400891	977	977	977	977	2
478	20240108	103800	20398937	977	978	978	977	225
479	20240108	103700	20178911	977	978	978	977	127
480	20240108	103600	20054732	977	977	977	977	3
481	20240108	103500	20051801	977	977	977	977	8
482	20240108	103400	20043985	977	977	977	977	49
483	20240108	103300	19996112	978	977	978	977	531
484	20240108	103200	19476796	977	977	977	977	10
485	20240108	103100	19467026	977	977	977	977	12
486	20240108	103000	19455302	977	978	978	977	526
487	20240108	102900	18940900	977	977	977	977	3
488	20240108	102800	18937969	977	977	977	977	23
489	20240108	102700	18915498	977	977	977	977	34
490	20240108	102600	18882280	977	977	977	977	2
491	20240108	102500	18880326	977	977	977	977	11
492	20240108	102400	18869579	977	977	977	977	14
493	20240108	102300	18855901	977	977	977	977	24
494	20240108	102200	18832453	977	978	978	977	176
495	20240108	102100	18660328	978	978	978	978	30
496	20240108	102000	18630988	978	978	978	978	31
497	20240108	101900	18600670	978	978	978	978	2
498	20240108	101800	18598714	977	977	978	977	1844
499	20240108	101700	16795303	977	977	977	977	26
500	20240108	101600	16769901	978	977	978	977	5
501	20240108	101500	16765014	978	978	978	978	1
502	20240108	101400	16764036	977	978	978	977	161
503	20240108	101300	16606601	978	978	978	977	628
504	20240108	101200	15992445	977	978	978	977	53
505	20240108	101100	15940613	978	977	978	977	609
506	20240108	101000	15345020	978	978	978	978	0
507	20240108	100900	15345020	978	978	978	978	110
508	20240108	100800	15237440	978	978	978	978	0
509	20240108	100700	15237440	978	978	978	978	0
510	20240108	100600	15237440	978	978	978	978	205
511	20240108	100500	15036950	978	978	978	978	107
512	20240108	100400	14932304	977	977	977	977	0
513	20240108	100300	14932304	977	977	977	977	0
514	20240108	100200	14932304	977	977	977	977	0
515	20240108	100100	14932304	977	977	977	977	0
516	20240108	100000	14932304	977	977	977	977	0
517	20240108	095900	14932304	977	977	977	977	0
518	20240108	095800	14932304	977	977	977	977	0
519	20240108	095700	14932304	977	977	977	977	0
520	20240108	095600	14932304	977	977	977	977	0
521	20240108	095500	14932304	977	977	977	977	100
522	20240108	095400	14834604	977	977	977	977	0
523	20240108	095300	14834604	977	977	977	977	432
524	20240108	095200	14412540	978	978	978	978	0
525	20240108	095100	14412540	978	978	978	978	0
526	20240108	095000	14412540	978	978	978	978	0
527	20240108	094900	14412540	978	978	978	978	0
528	20240108	094800	14412540	978	978	978	978	0
529	20240108	094700	14412540	978	978	978	978	0
530	20240108	094600	14412540	978	978	978	978	10
531	20240108	094500	14402760	978	978	978	978	0
532	20240108	094400	14402760	978	978	978	978	0
533	20240108	094300	14402760	978	978	978	978	102
534	20240108	094200	14303004	978	978	978	978	11
535	20240108	094100	14292246	978	978	978	978	0
536	20240108	094000	14292246	978	978	978	978	191
537	20240108	093900	14105448	978	978	978	978	20
538	20240108	093800	14085888	978	978	978	978	36
539	20240108	093700	14050680	978	978	978	978	0
540	20240108	093600	14050680	978	978	978	978	11
541	20240108	093500	14039922	978	978	978	978	11
542	20240108	093400	14029164	978	978	978	978	0
543	20240108	093300	14029164	978	978	978	978	22
544	20240108	093200	14007648	978	978	978	978	10
545	20240108	093100	13997868	978	978	978	978	1
546	20240108	093000	13996890	978	978	978	978	80
547	20240108	092900	13918650	978	979	979	978	7
548	20240108	092800	13911801	978	978	978	978	10
549	20240108	092700	13902021	978	978	978	978	10
550	20240108	092600	13892241	978	978	978	978	1091
551	20240108	092500	12825243	978	978	978	978	26
552	20240108	092400	12799815	979	979	979	979	51
553	20240108	092300	12749886	979	978	979	978	52
554	20240108	092200	12698990	978	978	978	978	0
555	20240108	092100	12698990	978	978	978	978	0
556	20240108	092000	12698990	978	978	978	978	815
557	20240108	091900	11901920	978	978	978	978	1
558	20240108	091800	11900942	978	978	978	978	0
559	20240108	091700	11900942	978	978	978	978	45
560	20240108	091600	11856932	977	977	977	977	0
561	20240108	091500	11856932	977	977	977	977	74
562	20240108	091400	11784634	977	977	977	977	0
563	20240108	091300	11784634	977	977	977	977	0
564	20240108	091200	11784634	977	977	977	977	10
565	20240108	091100	11774864	975	975	975	974	424
566	20240108	091000	11361582	975	975	975	975	0
567	20240108	090900	11361582	975	975	975	975	182
568	20240108	090800	11184132	975	978	978	975	408
569	20240108	090700	10785800	978	978	978	978	1
570	20240108	090600	10784822	976	976	976	976	0
571	20240108	090500	10784822	976	976	976	976	1
572	20240108	090400	10783846	975	975	975	975	122
573	20240108	090300	10664896	975	981	981	975	468
574	20240108	090200	10207908	983	983	983	983	3
575	20240108	090100	10204959	984	984	984	984	63
576	20240108	090000	10142967	980	985	986	980	10320