KissMeData/002070/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183600	128322703	1240	1240	1240	1240	1648
3	20240116	183500	128322703	1240	1240	1240	1240	0
4	20240116	183400	128322703	1240	1240	1240	1240	0
5	20240116	183300	128322703	1240	1240	1240	1240	0
6	20240116	183200	128322703	1240	1240	1240	1240	0
7	20240116	183100	128322703	1240	1240	1240	1240	0
8	20240116	183000	128322703	1240	1240	1240	1240	0
9	20240116	182900	128322703	1240	1240	1240	1240	0
10	20240116	182800	128322703	1240	1240	1240	1240	0
11	20240116	182700	128322703	1240	1240	1240	1240	0
12	20240116	182600	128322703	1240	1240	1240	1240	0
13	20240116	182500	128322703	1240	1240	1240	1240	0
14	20240116	182400	128322703	1240	1240	1240	1240	0
15	20240116	182300	128322703	1240	1240	1240	1240	0
16	20240116	182200	128322703	1240	1240	1240	1240	0
17	20240116	182100	128322703	1240	1240	1240	1240	0
18	20240116	182000	128322703	1240	1240	1240	1240	0
19	20240116	181900	128322703	1240	1240	1240	1240	0
20	20240116	181800	128322703	1240	1240	1240	1240	0
21	20240116	181700	128322703	1240	1240	1240	1240	0
22	20240116	181600	128322703	1240	1240	1240	1240	0
23	20240116	181500	128322703	1240	1240	1240	1240	0
24	20240116	181400	128322703	1240	1240	1240	1240	0
25	20240116	181300	128322703	1240	1240	1240	1240	0
26	20240116	181200	128322703	1240	1240	1240	1240	0
27	20240116	181100	128322703	1240	1240	1240	1240	0
28	20240116	181000	128322703	1240	1240	1240	1240	0
29	20240116	180900	128322703	1240	1240	1240	1240	0
30	20240116	180800	128322703	1240	1240	1240	1240	0
31	20240116	180700	128322703	1240	1240	1240	1240	0
32	20240116	180600	128322703	1240	1240	1240	1240	1648
33	20240116	180500	128322703	1240	1240	1240	1240	0
34	20240116	180400	128322703	1240	1240	1240	1240	0
35	20240116	180300	128322703	1240	1240	1240	1240	0
36	20240116	180200	128322703	1240	1240	1240	1240	0
37	20240116	180100	128322703	1240	1240	1240	1240	0
38	20240116	180000	128322703	1240	1240	1240	1240	0
39	20240116	175900	128322703	1240	1240	1240	1240	0
40	20240116	175800	128322703	1240	1240	1240	1240	0
41	20240116	175700	128322703	1240	1240	1240	1240	0
42	20240116	175600	128322703	1240	1240	1240	1240	0
43	20240116	175500	128322703	1240	1240	1240	1240	0
44	20240116	175400	128322703	1240	1240	1240	1240	0
45	20240116	175300	128322703	1240	1240	1240	1240	0
46	20240116	175200	128322703	1240	1240	1240	1240	0
47	20240116	175100	128322703	1240	1240	1240	1240	0
48	20240116	175000	128322703	1240	1240	1240	1240	0
49	20240116	174900	128322703	1240	1240	1240	1240	0
50	20240116	174800	128322703	1240	1240	1240	1240	0
51	20240116	174700	128322703	1240	1240	1240	1240	0
52	20240116	174600	128322703	1240	1240	1240	1240	0
53	20240116	174500	128322703	1240	1240	1240	1240	0
54	20240116	174400	128322703	1240	1240	1240	1240	0
55	20240116	174300	128322703	1240	1240	1240	1240	0
56	20240116	174200	128322703	1240	1240	1240	1240	0
57	20240116	174100	128322703	1240	1240	1240	1240	0
58	20240116	174000	128322703	1240	1240	1240	1240	0
59	20240116	173900	128322703	1240	1240	1240	1240	0
60	20240116	173800	128322703	1240	1240	1240	1240	0
61	20240116	173700	128322703	1240	1240	1240	1240	0
62	20240116	173600	128322703	1240	1240	1240	1240	1648
63	20240116	173500	128322703	1240	1240	1240	1240	0
64	20240116	173400	128322703	1240	1240	1240	1240	0
65	20240116	173300	128322703	1240	1240	1240	1240	0
66	20240116	173200	128322703	1240	1240	1240	1240	0
67	20240116	173100	128322703	1240	1240	1240	1240	0
68	20240116	173000	128322703	1240	1240	1240	1240	0
69	20240116	172900	128322703	1240	1240	1240	1240	0
70	20240116	172800	128322703	1240	1240	1240	1240	0
71	20240116	172700	128322703	1240	1240	1240	1240	0
72	20240116	172600	128322703	1240	1240	1240	1240	0
73	20240116	172500	128322703	1240	1240	1240	1240	0
74	20240116	172400	128322703	1240	1240	1240	1240	0
75	20240116	172300	128322703	1240	1240	1240	1240	0
76	20240116	172200	128322703	1240	1240	1240	1240	0
77	20240116	172100	128322703	1240	1240	1240	1240	0
78	20240116	172000	128322703	1240	1240	1240	1240	0
79	20240116	171900	128322703	1240	1240	1240	1240	0
80	20240116	171800	128322703	1240	1240	1240	1240	0
81	20240116	171700	128322703	1240	1240	1240	1240	0
82	20240116	171600	128322703	1240	1240	1240	1240	0
83	20240116	171500	128322703	1240	1240	1240	1240	0
84	20240116	171400	128322703	1240	1240	1240	1240	0
85	20240116	171300	128322703	1240	1240	1240	1240	0
86	20240116	171200	128322703	1240	1240	1240	1240	0
87	20240116	171100	128322703	1240	1240	1240	1240	0
88	20240116	171000	128322703	1240	1240	1240	1240	0
89	20240116	170900	128322703	1240	1240	1240	1240	0
90	20240116	170800	128322703	1240	1240	1240	1240	0
91	20240116	170700	128322703	1240	1240	1240	1240	0
92	20240116	170600	128322703	1240	1240	1240	1240	1648
93	20240116	170500	128322703	1240	1240	1240	1240	0
94	20240116	170400	128322703	1240	1240	1240	1240	0
95	20240116	170300	128322703	1240	1240	1240	1240	0
96	20240116	170200	128322703	1240	1240	1240	1240	0
97	20240116	170100	128322703	1240	1240	1240	1240	0
98	20240116	170000	128322703	1240	1240	1240	1240	0
99	20240116	165900	128322703	1240	1240	1240	1240	0
100	20240116	165800	128322703	1240	1240	1240	1240	0
101	20240116	165700	128322703	1240	1240	1240	1240	0
102	20240116	165600	128322703	1240	1240	1240	1240	0
103	20240116	165500	128322703	1240	1240	1240	1240	0
104	20240116	165400	128322703	1240	1240	1240	1240	0
105	20240116	165300	128322703	1240	1240	1240	1240	0
106	20240116	165200	128322703	1240	1240	1240	1240	0
107	20240116	165100	128322703	1240	1240	1240	1240	0
108	20240116	165000	128322703	1240	1240	1240	1240	0
109	20240116	164900	128322703	1240	1240	1240	1240	0
110	20240116	164800	128322703	1240	1240	1240	1240	0
111	20240116	164700	128322703	1240	1240	1240	1240	0
112	20240116	164600	128322703	1240	1240	1240	1240	0
113	20240116	164500	128322703	1240	1240	1240	1240	0
114	20240116	164400	128322703	1240	1240	1240	1240	0
115	20240116	164300	128322703	1240	1240	1240	1240	0
116	20240116	164200	128322703	1240	1240	1240	1240	0
117	20240116	164100	128322703	1240	1240	1240	1240	0
118	20240116	164000	128322703	1240	1240	1240	1240	0
119	20240116	163900	128322703	1240	1240	1240	1240	0
120	20240116	163800	128322703	1240	1240	1240	1240	0
121	20240116	163700	128322703	1240	1240	1240	1240	0
122	20240116	163600	128322703	1240	1240	1240	1240	1648
123	20240116	163500	128322703	1240	1240	1240	1240	0
124	20240116	163400	128322703	1240	1240	1240	1240	0
125	20240116	163300	128322703	1240	1240	1240	1240	0
126	20240116	163200	128322703	1240	1240	1240	1240	0
127	20240116	163100	128322703	1240	1240	1240	1240	0
128	20240116	163000	128322703	1240	1240	1240	1240	0
129	20240116	162900	128322703	1240	1240	1240	1240	0
130	20240116	162800	128322703	1240	1240	1240	1240	0
131	20240116	162700	128322703	1240	1240	1240	1240	0
132	20240116	162600	128322703	1240	1240	1240	1240	0
133	20240116	162500	128322703	1240	1240	1240	1240	0
134	20240116	162400	128322703	1240	1240	1240	1240	0
135	20240116	162300	128322703	1240	1240	1240	1240	0
136	20240116	162200	128322703	1240	1240	1240	1240	0
137	20240116	162100	128322703	1240	1240	1240	1240	0
138	20240116	162000	128322703	1240	1240	1240	1240	0
139	20240116	161900	128322703	1240	1240	1240	1240	0
140	20240116	161800	128322703	1240	1240	1240	1240	0
141	20240116	161700	128322703	1240	1240	1240	1240	0
142	20240116	161600	128322703	1240	1240	1240	1240	0
143	20240116	161500	128322703	1240	1240	1240	1240	0
144	20240116	161400	128322703	1240	1240	1240	1240	0
145	20240116	161300	128322703	1240	1240	1240	1240	0
146	20240116	161200	128322703	1240	1240	1240	1240	0
147	20240116	161100	128322703	1240	1240	1240	1240	0
148	20240116	161000	128322703	1240	1240	1240	1240	0
149	20240116	160900	128322703	1240	1240	1240	1240	0
150	20240116	160800	128322703	1240	1240	1240	1240	0
151	20240116	160700	128322703	1240	1240	1240	1240	0
152	20240116	160600	128322703	1240	1240	1240	1240	1648
153	20240116	160500	128322703	1240	1240	1240	1240	0
154	20240116	160400	128322703	1240	1240	1240	1240	0
155	20240116	160300	128322703	1240	1240	1240	1240	0
156	20240116	160200	128322703	1240	1240	1240	1240	0
157	20240116	160100	128322703	1240	1240	1240	1240	0
158	20240116	160000	128322703	1240	1240	1240	1240	0
159	20240116	155900	128322703	1240	1240	1240	1240	0
160	20240116	155800	128322703	1240	1240	1240	1240	0
161	20240116	155700	128322703	1240	1240	1240	1240	0
162	20240116	155600	128322703	1240	1240	1240	1240	0
163	20240116	155500	128322703	1240	1240	1240	1240	0
164	20240116	155400	128322703	1240	1240	1240	1240	0
165	20240116	155300	128322703	1240	1240	1240	1240	0
166	20240116	155200	128322703	1240	1240	1240	1240	0
167	20240116	155100	128322703	1240	1240	1240	1240	0
168	20240116	155000	128322703	1240	1240	1240	1240	0
169	20240116	154900	128322703	1240	1240	1240	1240	0
170	20240116	154800	128322703	1240	1240	1240	1240	0
171	20240116	154700	128322703	1240	1240	1240	1240	0
172	20240116	154600	128322703	1240	1240	1240	1240	0
173	20240116	154500	128322703	1240	1240	1240	1240	0
174	20240116	154400	128322703	1240	1240	1240	1240	0
175	20240116	154300	128322703	1240	1240	1240	1240	0
176	20240116	154200	128322703	1240	1240	1240	1240	0
177	20240116	154100	128322703	1240	1240	1240	1240	0
178	20240116	154000	128322703	1240	1240	1240	1240	0
179	20240116	153900	128322703	1240	1240	1240	1240	0
180	20240116	153800	128322703	1240	1240	1240	1240	0
181	20240116	153700	128322703	1240	1240	1240	1240	0
182	20240116	153600	128322703	1240	1240	1240	1240	1648
183	20240116	153500	128322703	1240	1240	1240	1240	0
184	20240116	153400	128322703	1240	1240	1240	1240	0
185	20240116	153300	128322703	1240	1240	1240	1240	0
186	20240116	153200	128322703	1240	1240	1240	1240	0
187	20240116	153100	128322703	1240	1240	1240	1240	0
188	20240116	153000	128322703	1240	1240	1240	1240	1648
189	20240116	152900	126279183	1234	1234	1234	1234	0
190	20240116	152800	126279183	1234	1234	1234	1234	0
191	20240116	152700	126279183	1234	1234	1234	1234	0
192	20240116	152600	126279183	1234	1234	1234	1234	0
193	20240116	152500	126279183	1234	1234	1234	1234	0
194	20240116	152400	126279183	1234	1234	1234	1234	0
195	20240116	152300	126279183	1234	1234	1234	1234	0
196	20240116	152200	126279183	1234	1234	1234	1234	0
197	20240116	152100	126279183	1234	1234	1234	1234	0
198	20240116	152000	126279183	1234	1234	1234	1234	0
199	20240116	151900	126279183	1234	1234	1234	1234	0
200	20240116	151800	126279183	1234	1234	1234	1234	0
201	20240116	151700	126279183	1234	1234	1234	1234	100
202	20240116	151600	126155783	1234	1234	1234	1234	1050
203	20240116	151500	124860083	1234	1234	1234	1234	849
204	20240116	151400	123812417	1239	1239	1239	1239	0
205	20240116	151300	123812417	1239	1239	1239	1239	0
206	20240116	151200	123812417	1239	1239	1239	1239	1
207	20240116	151100	123811178	1234	1236	1236	1234	173
208	20240116	151000	123597693	1239	1239	1239	1239	0
209	20240116	150900	123597693	1239	1239	1239	1239	0
210	20240116	150800	123597693	1239	1239	1239	1239	0
211	20240116	150700	123597693	1239	1239	1239	1239	1
212	20240116	150600	123596454	1239	1239	1239	1239	1
213	20240116	150500	123595215	1235	1235	1235	1233	8106
214	20240116	150400	113584515	1235	1233	1235	1233	3466
215	20240116	150300	109309205	1234	1234	1234	1234	174
216	20240116	150200	109094489	1234	1234	1234	1234	1211
217	20240116	150100	107600115	1233	1233	1233	1233	0
218	20240116	150000	107600115	1233	1234	1234	1233	29
219	20240116	145900	107564349	1235	1235	1235	1235	0
220	20240116	145800	107564349	1235	1235	1235	1235	0
221	20240116	145700	107564349	1235	1235	1235	1235	0
222	20240116	145600	107564349	1235	1233	1235	1233	644
223	20240116	145500	106770295	1233	1233	1233	1233	2000
224	20240116	145400	104304295	1235	1235	1235	1235	0
225	20240116	145300	104304295	1235	1235	1235	1235	0
226	20240116	145200	104304295	1235	1235	1235	1235	0
227	20240116	145100	104304295	1235	1235	1235	1235	3000
228	20240116	145000	100599295	1235	1235	1235	1235	0
229	20240116	144900	100599295	1235	1235	1235	1235	34
230	20240116	144800	100557305	1235	1235	1235	1235	15
231	20240116	144700	100538780	1235	1235	1235	1235	133
232	20240116	144600	100374525	1233	1233	1233	1233	0
233	20240116	144500	100374525	1233	1233	1233	1233	1000
234	20240116	144400	99141525	1233	1233	1233	1233	0
235	20240116	144300	99141525	1233	1233	1233	1233	0
236	20240116	144200	99141525	1233	1233	1233	1233	1
237	20240116	144100	99140292	1235	1235	1235	1235	289
238	20240116	144000	98783377	1234	1234	1234	1234	0
239	20240116	143900	98783377	1234	1234	1234	1234	1
240	20240116	143800	98782143	1234	1234	1234	1234	9
241	20240116	143700	98771037	1234	1234	1234	1234	2279
242	20240116	143600	95958751	1235	1234	1235	1234	5845
243	20240116	143500	88743176	1235	1235	1235	1235	0
244	20240116	143400	88743176	1235	1235	1235	1235	4514
245	20240116	143300	83168386	1236	1236	1236	1236	0
246	20240116	143200	83168386	1236	1236	1236	1236	0
247	20240116	143100	83168386	1236	1236	1236	1236	0
248	20240116	143000	83168386	1236	1236	1236	1236	0
249	20240116	142900	83168386	1236	1236	1236	1236	0
250	20240116	142800	83168386	1236	1236	1236	1236	23
251	20240116	142700	83139958	1239	1239	1239	1239	0
252	20240116	142600	83139958	1239	1239	1239	1239	0
253	20240116	142500	83139958	1239	1239	1239	1239	405
254	20240116	142400	82638163	1235	1235	1235	1235	0
255	20240116	142300	82638163	1235	1235	1235	1235	0
256	20240116	142200	82638163	1235	1235	1235	1235	0
257	20240116	142100	82638163	1235	1235	1235	1235	0
258	20240116	142000	82638163	1235	1235	1235	1235	0
259	20240116	141900	82638163	1235	1235	1235	1235	0
260	20240116	141800	82638163	1235	1235	1235	1235	0
261	20240116	141700	82638163	1235	1235	1235	1235	0
262	20240116	141600	82638163	1235	1235	1235	1235	0
263	20240116	141500	82638163	1235	1235	1235	1235	10
264	20240116	141400	82625813	1235	1235	1235	1235	0
265	20240116	141300	82625813	1235	1236	1236	1235	300
266	20240116	141200	82255300	1236	1236	1236	1236	0
267	20240116	141100	82255300	1236	1236	1236	1236	0
268	20240116	141000	82255300	1236	1236	1236	1236	155
269	20240116	140900	82063720	1236	1236	1236	1236	336
270	20240116	140800	81648424	1236	1236	1236	1236	509
271	20240116	140700	81019300	1237	1237	1237	1237	0
272	20240116	140600	81019300	1237	1237	1237	1237	57
273	20240116	140500	80948791	1240	1240	1240	1240	0
274	20240116	140400	80948791	1240	1240	1240	1240	0
275	20240116	140300	80948791	1240	1240	1240	1240	0
276	20240116	140200	80948791	1240	1240	1240	1240	0
277	20240116	140100	80948791	1240	1240	1240	1240	0
278	20240116	140000	80948791	1240	1240	1240	1240	0
279	20240116	135900	80948791	1240	1240	1240	1240	0
280	20240116	135800	80948791	1240	1240	1240	1240	0
281	20240116	135700	80948791	1240	1240	1240	1240	0
282	20240116	135600	80948791	1240	1240	1240	1240	0
283	20240116	135500	80948791	1240	1240	1240	1240	0
284	20240116	135400	80948791	1240	1240	1240	1240	0
285	20240116	135300	80948791	1240	1240	1240	1240	0
286	20240116	135200	80948791	1240	1240	1240	1240	0
287	20240116	135100	80948791	1240	1240	1240	1240	0
288	20240116	135000	80948791	1240	1240	1240	1240	450
289	20240116	134900	80390791	1240	1240	1240	1240	0
290	20240116	134800	80390791	1240	1240	1240	1240	0
291	20240116	134700	80390791	1240	1240	1240	1240	0
292	20240116	134600	80390791	1240	1240	1240	1240	0
293	20240116	134500	80390791	1240	1239	1240	1237	6401
294	20240116	134400	72467871	1240	1240	1240	1240	0
295	20240116	134300	72467871	1240	1240	1240	1240	1
296	20240116	134200	72466631	1239	1239	1239	1239	0
297	20240116	134100	72466631	1239	1239	1239	1239	0
298	20240116	134000	72466631	1239	1239	1239	1239	0
299	20240116	133900	72466631	1239	1239	1239	1239	240
300	20240116	133800	72169271	1238	1238	1238	1238	0
301	20240116	133700	72169271	1238	1238	1238	1238	0
302	20240116	133600	72169271	1238	1238	1238	1238	0
303	20240116	133500	72169271	1238	1238	1238	1238	0
304	20240116	133400	72169271	1238	1238	1238	1238	0
305	20240116	133300	72169271	1238	1238	1238	1238	0
306	20240116	133200	72169271	1238	1238	1238	1238	0
307	20240116	133100	72169271	1238	1238	1238	1238	0
308	20240116	133000	72169271	1238	1238	1238	1238	0
309	20240116	132900	72169271	1238	1238	1238	1238	0
310	20240116	132800	72169271	1238	1238	1238	1238	0
311	20240116	132700	72169271	1238	1238	1238	1238	0
312	20240116	132600	72169271	1238	1238	1238	1238	0
313	20240116	132500	72169271	1238	1238	1238	1238	0
314	20240116	132400	72169271	1238	1238	1238	1238	260
315	20240116	132300	71847391	1239	1239	1239	1239	0
316	20240116	132200	71847391	1239	1239	1239	1239	0
317	20240116	132100	71847391	1239	1239	1239	1239	0
318	20240116	132000	71847391	1239	1239	1239	1239	0
319	20240116	131900	71847391	1239	1240	1240	1239	353
320	20240116	131800	71410023	1240	1240	1240	1240	0
321	20240116	131700	71410023	1240	1240	1240	1240	0
322	20240116	131600	71410023	1240	1240	1240	1240	0
323	20240116	131500	71410023	1240	1240	1240	1240	0
324	20240116	131400	71410023	1240	1240	1240	1240	0
325	20240116	131300	71410023	1240	1240	1240	1240	0
326	20240116	131200	71410023	1240	1240	1240	1240	0
327	20240116	131100	71410023	1240	1240	1240	1240	0
328	20240116	131000	71410023	1240	1240	1240	1240	0
329	20240116	130900	71410023	1240	1240	1240	1240	0
330	20240116	130800	71410023	1240	1240	1240	1240	0
331	20240116	130700	71410023	1240	1240	1240	1240	10
332	20240116	130600	71397623	1240	1240	1240	1240	0
333	20240116	130500	71397623	1240	1240	1240	1240	0
334	20240116	130400	71397623	1240	1240	1240	1240	0
335	20240116	130300	71397623	1240	1240	1240	1240	0
336	20240116	130200	71397623	1240	1240	1240	1240	0
337	20240116	130100	71397623	1240	1240	1240	1240	20
338	20240116	130000	71372823	1240	1240	1240	1240	0
339	20240116	125900	71372823	1240	1240	1240	1240	0
340	20240116	125800	71372823	1240	1240	1240	1240	0
341	20240116	125700	71372823	1240	1240	1240	1240	0
342	20240116	125600	71372823	1240	1240	1240	1240	35
343	20240116	125500	71329423	1240	1240	1240	1240	0
344	20240116	125400	71329423	1240	1240	1240	1240	0
345	20240116	125300	71329423	1240	1240	1240	1240	2
346	20240116	125200	71326943	1240	1240	1240	1240	0
347	20240116	125100	71326943	1240	1240	1240	1240	0
348	20240116	125000	71326943	1240	1240	1240	1240	11
349	20240116	124900	71313303	1240	1240	1240	1240	1
350	20240116	124800	71312063	1240	1240	1240	1240	0
351	20240116	124700	71312063	1240	1240	1240	1240	500
352	20240116	124600	70692063	1240	1240	1240	1240	1
353	20240116	124500	70690823	1240	1240	1240	1240	5000
354	20240116	124400	64490823	1239	1239	1239	1239	35
355	20240116	124300	64447458	1240	1240	1240	1240	0
356	20240116	124200	64447458	1240	1240	1240	1240	0
357	20240116	124100	64447458	1240	1240	1240	1240	81
358	20240116	124000	64347018	1239	1239	1239	1239	0
359	20240116	123900	64347018	1239	1239	1239	1239	0
360	20240116	123800	64347018	1239	1239	1239	1239	0
361	20240116	123700	64347018	1239	1239	1239	1239	0
362	20240116	123600	64347018	1239	1239	1239	1239	0
363	20240116	123500	64347018	1239	1239	1239	1239	1
364	20240116	123400	64345779	1239	1239	1239	1239	0
365	20240116	123300	64345779	1239	1239	1239	1239	0
366	20240116	123200	64345779	1239	1239	1239	1239	0
367	20240116	123100	64345779	1239	1239	1239	1239	0
368	20240116	123000	64345779	1239	1239	1239	1239	0
369	20240116	122900	64345779	1239	1239	1239	1239	0
370	20240116	122800	64345779	1239	1239	1239	1239	0
371	20240116	122700	64345779	1239	1239	1239	1239	0
372	20240116	122600	64345779	1239	1239	1239	1239	0
373	20240116	122500	64345779	1239	1239	1239	1239	0
374	20240116	122400	64345779	1239	1239	1239	1239	0
375	20240116	122300	64345779	1239	1239	1239	1239	0
376	20240116	122200	64345779	1239	1239	1239	1239	1
377	20240116	122100	64344540	1238	1238	1238	1238	0
378	20240116	122000	64344540	1238	1238	1238	1238	0
379	20240116	121900	64344540	1238	1238	1238	1238	0
380	20240116	121800	64344540	1238	1238	1238	1238	0
381	20240116	121700	64344540	1238	1238	1238	1238	0
382	20240116	121600	64344540	1238	1238	1238	1238	0
383	20240116	121500	64344540	1238	1238	1238	1238	0
384	20240116	121400	64344540	1238	1238	1238	1238	0
385	20240116	121300	64344540	1238	1238	1238	1238	0
386	20240116	121200	64344540	1238	1238	1238	1238	0
387	20240116	121100	64344540	1238	1238	1238	1238	2
388	20240116	121000	64342064	1237	1237	1237	1237	0
389	20240116	120900	64342064	1237	1237	1237	1237	0
390	20240116	120800	64342064	1237	1237	1237	1237	0
391	20240116	120700	64342064	1237	1237	1237	1237	0
392	20240116	120600	64342064	1237	1237	1237	1237	0
393	20240116	120500	64342064	1237	1237	1237	1237	0
394	20240116	120400	64342064	1237	1237	1237	1237	0
395	20240116	120300	64342064	1237	1237	1237	1237	0
396	20240116	120200	64342064	1237	1237	1237	1237	0
397	20240116	120100	64342064	1237	1237	1237	1237	0
398	20240116	120000	64342064	1237	1237	1237	1237	0
399	20240116	115900	64342064	1237	1237	1237	1237	0
400	20240116	115800	64342064	1237	1237	1237	1237	0
401	20240116	115700	64342064	1237	1237	1237	1237	0
402	20240116	115600	64342064	1237	1237	1237	1237	1
403	20240116	115500	64340827	1239	1239	1239	1239	0
404	20240116	115400	64340827	1239	1239	1239	1239	0
405	20240116	115300	64340827	1239	1239	1239	1239	0
406	20240116	115200	64340827	1239	1239	1239	1239	0
407	20240116	115100	64340827	1239	1239	1239	1239	0
408	20240116	115000	64340827	1239	1239	1239	1239	0
409	20240116	114900	64340827	1239	1239	1239	1239	0
410	20240116	114800	64340827	1239	1239	1239	1239	0
411	20240116	114700	64340827	1239	1239	1239	1239	0
412	20240116	114600	64340827	1239	1239	1239	1239	0
413	20240116	114500	64340827	1239	1239	1239	1239	0
414	20240116	114400	64340827	1239	1239	1239	1239	0
415	20240116	114300	64340827	1239	1239	1239	1239	1
416	20240116	114200	64339588	1239	1239	1239	1239	0
417	20240116	114100	64339588	1239	1239	1239	1239	0
418	20240116	114000	64339588	1239	1239	1239	1239	2
419	20240116	113900	64337110	1239	1239	1239	1239	0
420	20240116	113800	64337110	1239	1239	1239	1239	0
421	20240116	113700	64337110	1239	1239	1239	1239	0
422	20240116	113600	64337110	1239	1239	1239	1239	0
423	20240116	113500	64337110	1239	1239	1239	1239	0
424	20240116	113400	64337110	1239	1239	1239	1239	0
425	20240116	113300	64337110	1239	1239	1239	1239	0
426	20240116	113200	64337110	1239	1239	1239	1239	0
427	20240116	113100	64337110	1239	1239	1239	1239	0
428	20240116	113000	64337110	1239	1239	1239	1239	0
429	20240116	112900	64337110	1239	1239	1239	1239	0
430	20240116	112800	64337110	1239	1239	1239	1239	0
431	20240116	112700	64337110	1239	1239	1239	1239	0
432	20240116	112600	64337110	1239	1239	1239	1239	0
433	20240116	112500	64337110	1239	1239	1239	1239	0
434	20240116	112400	64337110	1239	1239	1239	1239	0
435	20240116	112300	64337110	1239	1239	1239	1239	0
436	20240116	112200	64337110	1239	1239	1239	1239	0
437	20240116	112100	64337110	1239	1239	1239	1239	0
438	20240116	112000	64337110	1239	1239	1239	1239	1
439	20240116	111900	64335871	1239	1239	1239	1239	0
440	20240116	111800	64335871	1239	1239	1239	1239	0
441	20240116	111700	64335871	1239	1239	1239	1239	0
442	20240116	111600	64335871	1239	1239	1239	1239	0
443	20240116	111500	64335871	1239	1239	1239	1239	0
444	20240116	111400	64335871	1239	1239	1239	1239	8
445	20240116	111300	64325959	1239	1239	1239	1239	21
446	20240116	111200	64299940	1236	1236	1236	1236	0
447	20240116	111100	64299940	1236	1236	1236	1236	0
448	20240116	111000	64299940	1236	1236	1236	1236	0
449	20240116	110900	64299940	1236	1236	1236	1236	0
450	20240116	110800	64299940	1236	1236	1236	1236	0
451	20240116	110700	64299940	1236	1237	1237	1236	1000
452	20240116	110600	63063937	1238	1238	1238	1238	0
453	20240116	110500	63063937	1238	1238	1238	1238	0
454	20240116	110400	63063937	1238	1238	1238	1238	0
455	20240116	110300	63063937	1238	1238	1238	1238	1501
456	20240116	110200	61205699	1238	1238	1238	1238	0
457	20240116	110100	61205699	1238	1238	1238	1238	1
458	20240116	110000	61204461	1240	1240	1240	1240	0
459	20240116	105900	61204461	1240	1240	1240	1240	0
460	20240116	105800	61204461	1240	1240	1240	1240	0
461	20240116	105700	61204461	1240	1240	1240	1240	0
462	20240116	105600	61204461	1240	1240	1240	1240	200
463	20240116	105500	60956461	1239	1239	1239	1239	203
464	20240116	105400	60704944	1240	1240	1240	1240	0
465	20240116	105300	60704944	1240	1240	1240	1240	0
466	20240116	105200	60704944	1240	1240	1240	1240	0
467	20240116	105100	60704944	1240	1240	1240	1240	0
468	20240116	105000	60704944	1240	1240	1240	1240	0
469	20240116	104900	60704944	1240	1240	1240	1240	1000
470	20240116	104800	59464944	1240	1240	1240	1240	0
471	20240116	104700	59464944	1240	1240	1240	1240	0
472	20240116	104600	59464944	1240	1240	1240	1240	0
473	20240116	104500	59464944	1240	1240	1240	1240	0
474	20240116	104400	59464944	1240	1240	1240	1240	0
475	20240116	104300	59464944	1240	1240	1240	1240	24
476	20240116	104200	59435184	1240	1240	1240	1240	0
477	20240116	104100	59435184	1240	1240	1240	1240	0
478	20240116	104000	59435184	1240	1240	1240	1240	0
479	20240116	103900	59435184	1240	1240	1240	1240	20
480	20240116	103800	59410384	1240	1240	1240	1240	0
481	20240116	103700	59410384	1240	1240	1240	1240	1
482	20240116	103600	59409144	1240	1240	1240	1240	100
483	20240116	103500	59285144	1239	1239	1239	1239	0
484	20240116	103400	59285144	1239	1239	1239	1239	0
485	20240116	103300	59285144	1239	1239	1239	1239	0
486	20240116	103200	59285144	1239	1239	1239	1239	0
487	20240116	103100	59285144	1239	1239	1239	1239	1
488	20240116	103000	59283905	1237	1238	1238	1237	3676
489	20240116	102900	54735171	1238	1238	1238	1238	0
490	20240116	102800	54735171	1238	1238	1238	1238	33
491	20240116	102700	54694317	1238	1238	1238	1238	0
492	20240116	102600	54694317	1238	1238	1238	1238	2
493	20240116	102500	54691841	1238	1238	1238	1238	0
494	20240116	102400	54691841	1238	1238	1238	1238	1
495	20240116	102300	54690603	1237	1237	1237	1237	0
496	20240116	102200	54690603	1237	1237	1237	1237	0
497	20240116	102100	54690603	1237	1237	1237	1237	0
498	20240116	102000	54690603	1237	1237	1237	1237	0
499	20240116	101900	54690603	1237	1237	1237	1237	0
500	20240116	101800	54690603	1237	1237	1237	1237	0
501	20240116	101700	54690603	1237	1237	1237	1237	0
502	20240116	101600	54690603	1237	1237	1237	1237	1
503	20240116	101500	54689366	1237	1237	1237	1237	0
504	20240116	101400	54689366	1237	1237	1237	1237	0
505	20240116	101300	54689366	1237	1237	1237	1237	0
506	20240116	101200	54689366	1237	1237	1237	1237	0
507	20240116	101100	54689366	1237	1237	1237	1237	0
508	20240116	101000	54689366	1237	1237	1237	1237	13
509	20240116	100900	54673285	1237	1237	1237	1237	0
510	20240116	100800	54673285	1237	1237	1237	1237	4
511	20240116	100700	54668337	1236	1236	1236	1236	0
512	20240116	100600	54668337	1236	1236	1236	1236	245
513	20240116	100500	54365517	1236	1236	1236	1236	557
514	20240116	100400	53677065	1236	1236	1236	1236	0
515	20240116	100300	53677065	1236	1236	1236	1236	0
516	20240116	100200	53677065	1236	1236	1236	1236	0
517	20240116	100100	53677065	1236	1236	1236	1236	0
518	20240116	100000	53677065	1236	1236	1236	1236	100
519	20240116	095900	53553465	1235	1235	1235	1235	0
520	20240116	095800	53553465	1235	1235	1235	1235	0
521	20240116	095700	53553465	1235	1235	1235	1235	0
522	20240116	095600	53553465	1235	1235	1235	1235	0
523	20240116	095500	53553465	1235	1235	1235	1235	0
524	20240116	095400	53553465	1235	1235	1235	1235	0
525	20240116	095300	53553465	1235	1235	1235	1235	0
526	20240116	095200	53553465	1235	1235	1235	1235	322
527	20240116	095100	53155795	1235	1235	1235	1235	0
528	20240116	095000	53155795	1235	1235	1235	1235	0
529	20240116	094900	53155795	1235	1237	1237	1235	1040
530	20240116	094800	51870823	1237	1237	1237	1237	1
531	20240116	094700	51869586	1237	1237	1237	1237	0
532	20240116	094600	51869586	1237	1237	1237	1237	0
533	20240116	094500	51869586	1237	1237	1237	1237	0
534	20240116	094400	51869586	1237	1237	1237	1237	0
535	20240116	094300	51869586	1237	1237	1237	1237	13
536	20240116	094200	51853505	1237	1238	1238	1237	684
537	20240116	094100	51006714	1238	1238	1238	1238	0
538	20240116	094000	51006714	1238	1238	1238	1238	0
539	20240116	093900	51006714	1238	1238	1238	1238	0
540	20240116	093800	51006714	1238	1238	1238	1238	0
541	20240116	093700	51006714	1238	1238	1238	1238	2
542	20240116	093600	51004238	1240	1240	1240	1240	0
543	20240116	093500	51004238	1240	1240	1240	1240	2
544	20240116	093400	51001758	1240	1240	1240	1240	0
545	20240116	093300	51001758	1240	1240	1240	1240	0
546	20240116	093200	51001758	1240	1237	1240	1237	36543
547	20240116	093100	5764268	1237	1237	1237	1237	1
548	20240116	093000	5763031	1237	1237	1237	1237	0
549	20240116	092900	5763031	1237	1237	1237	1237	50
550	20240116	092800	5701181	1235	1235	1235	1235	558
551	20240116	092700	5012051	1235	1235	1235	1235	0
552	20240116	092600	5012051	1235	1235	1235	1235	0
553	20240116	092500	5012051	1235	1235	1235	1235	0
554	20240116	092400	5012051	1235	1235	1235	1235	0
555	20240116	092300	5012051	1235	1235	1235	1235	0
556	20240116	092200	5012051	1235	1235	1235	1235	172
557	20240116	092100	4799631	1235	1235	1235	1235	1000
558	20240116	092000	3564631	1236	1236	1236	1236	32
559	20240116	091900	3525079	1236	1236	1236	1236	0
560	20240116	091800	3525079	1236	1236	1236	1236	0
561	20240116	091700	3525079	1236	1236	1236	1236	0
562	20240116	091600	3525079	1236	1236	1236	1236	100
563	20240116	091500	3401479	1235	1235	1235	1235	0
564	20240116	091400	3401479	1235	1235	1235	1235	0
565	20240116	091300	3401479	1235	1235	1235	1235	0
566	20240116	091200	3401479	1235	1236	1236	1235	5
567	20240116	091100	3395303	1237	1237	1237	1237	0
568	20240116	091000	3395303	1237	1237	1237	1237	1
569	20240116	090900	3394066	1238	1238	1238	1238	0
570	20240116	090800	3394066	1238	1238	1238	1238	0
571	20240116	090700	3394066	1238	1238	1238	1238	0
572	20240116	090600	3394066	1238	1238	1238	1238	80
573	20240116	090500	3295026	1238	1238	1238	1238	91
574	20240116	090400	3182368	1238	1238	1238	1238	1
575	20240116	090300	3181130	1238	1238	1238	1238	0
576	20240116	090200	3181130	1238	1233	1238	1232	30
577	20240116	090100	3144162	1232	1235	1235	1232	888
578	20240116	090000	2050128	1238	1238	1238	1238	1656