KissMeData/002070/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183600	156761352	1244	1244	1244	1244	5709
3	20240115	183500	156761352	1244	1244	1244	1244	0
4	20240115	183400	156761352	1244	1244	1244	1244	0
5	20240115	183300	156761352	1244	1244	1244	1244	0
6	20240115	183200	156761352	1244	1244	1244	1244	0
7	20240115	183100	156761352	1244	1244	1244	1244	0
8	20240115	183000	156761352	1244	1244	1244	1244	0
9	20240115	182900	156761352	1244	1244	1244	1244	0
10	20240115	182800	156761352	1244	1244	1244	1244	0
11	20240115	182700	156761352	1244	1244	1244	1244	0
12	20240115	182600	156761352	1244	1244	1244	1244	0
13	20240115	182500	156761352	1244	1244	1244	1244	0
14	20240115	182400	156761352	1244	1244	1244	1244	0
15	20240115	182300	156761352	1244	1244	1244	1244	0
16	20240115	182200	156761352	1244	1244	1244	1244	0
17	20240115	182100	156761352	1244	1244	1244	1244	0
18	20240115	182000	156761352	1244	1244	1244	1244	0
19	20240115	181900	156761352	1244	1244	1244	1244	0
20	20240115	181800	156761352	1244	1244	1244	1244	0
21	20240115	181700	156761352	1244	1244	1244	1244	0
22	20240115	181600	156761352	1244	1244	1244	1244	0
23	20240115	181500	156761352	1244	1244	1244	1244	0
24	20240115	181400	156761352	1244	1244	1244	1244	0
25	20240115	181300	156761352	1244	1244	1244	1244	0
26	20240115	181200	156761352	1244	1244	1244	1244	0
27	20240115	181100	156761352	1244	1244	1244	1244	0
28	20240115	181000	156761352	1244	1244	1244	1244	0
29	20240115	180900	156761352	1244	1244	1244	1244	0
30	20240115	180800	156761352	1244	1244	1244	1244	0
31	20240115	180700	156761352	1244	1244	1244	1244	0
32	20240115	180600	156761352	1244	1244	1244	1244	5709
33	20240115	180500	156761352	1244	1244	1244	1244	0
34	20240115	180400	156761352	1244	1244	1244	1244	0
35	20240115	180300	156761352	1244	1244	1244	1244	0
36	20240115	180200	156761352	1244	1244	1244	1244	0
37	20240115	180100	156761352	1244	1244	1244	1244	0
38	20240115	180000	156761352	1244	1244	1244	1244	0
39	20240115	175900	156761352	1244	1244	1244	1244	0
40	20240115	175800	156761352	1244	1244	1244	1244	0
41	20240115	175700	156761352	1244	1244	1244	1244	0
42	20240115	175600	156761352	1244	1244	1244	1244	0
43	20240115	175500	156761352	1244	1244	1244	1244	0
44	20240115	175400	156761352	1244	1244	1244	1244	0
45	20240115	175300	156761352	1244	1244	1244	1244	0
46	20240115	175200	156761352	1244	1244	1244	1244	0
47	20240115	175100	156761352	1244	1244	1244	1244	0
48	20240115	175000	156761352	1244	1244	1244	1244	0
49	20240115	174900	156761352	1244	1244	1244	1244	0
50	20240115	174800	156761352	1244	1244	1244	1244	0
51	20240115	174700	156761352	1244	1244	1244	1244	0
52	20240115	174600	156761352	1244	1244	1244	1244	0
53	20240115	174500	156761352	1244	1244	1244	1244	0
54	20240115	174400	156761352	1244	1244	1244	1244	0
55	20240115	174300	156761352	1244	1244	1244	1244	0
56	20240115	174200	156761352	1244	1244	1244	1244	0
57	20240115	174100	156761352	1244	1244	1244	1244	0
58	20240115	174000	156761352	1244	1244	1244	1244	0
59	20240115	173900	156761352	1244	1244	1244	1244	0
60	20240115	173800	156761352	1244	1244	1244	1244	0
61	20240115	173700	156761352	1244	1244	1244	1244	0
62	20240115	173600	156761352	1244	1244	1244	1244	5709
63	20240115	173500	156761352	1244	1244	1244	1244	0
64	20240115	173400	156761352	1244	1244	1244	1244	0
65	20240115	173300	156761352	1244	1244	1244	1244	0
66	20240115	173200	156761352	1244	1244	1244	1244	0
67	20240115	173100	156761352	1244	1244	1244	1244	0
68	20240115	173000	156761352	1244	1244	1244	1244	0
69	20240115	172900	156761352	1244	1244	1244	1244	0
70	20240115	172800	156761352	1244	1244	1244	1244	0
71	20240115	172700	156761352	1244	1244	1244	1244	0
72	20240115	172600	156761352	1244	1244	1244	1244	0
73	20240115	172500	156761352	1244	1244	1244	1244	0
74	20240115	172400	156761352	1244	1244	1244	1244	0
75	20240115	172300	156761352	1244	1244	1244	1244	0
76	20240115	172200	156761352	1244	1244	1244	1244	0
77	20240115	172100	156761352	1244	1244	1244	1244	0
78	20240115	172000	156761352	1244	1244	1244	1244	0
79	20240115	171900	156761352	1244	1244	1244	1244	0
80	20240115	171800	156761352	1244	1244	1244	1244	0
81	20240115	171700	156761352	1244	1244	1244	1244	0
82	20240115	171600	156761352	1244	1244	1244	1244	0
83	20240115	171500	156761352	1244	1244	1244	1244	0
84	20240115	171400	156761352	1244	1244	1244	1244	0
85	20240115	171300	156761352	1244	1244	1244	1244	0
86	20240115	171200	156761352	1244	1244	1244	1244	0
87	20240115	171100	156761352	1244	1244	1244	1244	0
88	20240115	171000	156761352	1244	1244	1244	1244	0
89	20240115	170900	156761352	1244	1244	1244	1244	0
90	20240115	170800	156761352	1244	1244	1244	1244	0
91	20240115	170700	156761352	1244	1244	1244	1244	0
92	20240115	170600	156761352	1244	1244	1244	1244	5709
93	20240115	170500	156761352	1244	1244	1244	1244	0
94	20240115	170400	156761352	1244	1244	1244	1244	0
95	20240115	170300	156761352	1244	1244	1244	1244	0
96	20240115	170200	156761352	1244	1244	1244	1244	0
97	20240115	170100	156761352	1244	1244	1244	1244	0
98	20240115	170000	156761352	1244	1244	1244	1244	0
99	20240115	165900	156761352	1244	1244	1244	1244	0
100	20240115	165800	156761352	1244	1244	1244	1244	0
101	20240115	165700	156761352	1244	1244	1244	1244	0
102	20240115	165600	156761352	1244	1244	1244	1244	0
103	20240115	165500	156761352	1244	1244	1244	1244	0
104	20240115	165400	156761352	1244	1244	1244	1244	0
105	20240115	165300	156761352	1244	1244	1244	1244	0
106	20240115	165200	156761352	1244	1244	1244	1244	0
107	20240115	165100	156761352	1244	1244	1244	1244	0
108	20240115	165000	156761352	1244	1244	1244	1244	0
109	20240115	164900	156761352	1244	1244	1244	1244	0
110	20240115	164800	156761352	1244	1244	1244	1244	0
111	20240115	164700	156761352	1244	1244	1244	1244	0
112	20240115	164600	156761352	1244	1244	1244	1244	0
113	20240115	164500	156761352	1244	1244	1244	1244	0
114	20240115	164400	156761352	1244	1244	1244	1244	0
115	20240115	164300	156761352	1244	1244	1244	1244	0
116	20240115	164200	156761352	1244	1244	1244	1244	0
117	20240115	164100	156761352	1244	1244	1244	1244	0
118	20240115	164000	156761352	1244	1244	1244	1244	0
119	20240115	163900	156761352	1244	1244	1244	1244	0
120	20240115	163800	156761352	1244	1244	1244	1244	0
121	20240115	163700	156761352	1244	1244	1244	1244	0
122	20240115	163600	156761352	1244	1244	1244	1244	5709
123	20240115	163500	156761352	1244	1244	1244	1244	0
124	20240115	163400	156761352	1244	1244	1244	1244	0
125	20240115	163300	156761352	1244	1244	1244	1244	0
126	20240115	163200	156761352	1244	1244	1244	1244	0
127	20240115	163100	156761352	1244	1244	1244	1244	0
128	20240115	163000	156761352	1244	1244	1244	1244	0
129	20240115	162900	156761352	1244	1244	1244	1244	0
130	20240115	162800	156761352	1244	1244	1244	1244	0
131	20240115	162700	156761352	1244	1244	1244	1244	0
132	20240115	162600	156761352	1244	1244	1244	1244	0
133	20240115	162500	156761352	1244	1244	1244	1244	0
134	20240115	162400	156761352	1244	1244	1244	1244	0
135	20240115	162300	156761352	1244	1244	1244	1244	0
136	20240115	162200	156761352	1244	1244	1244	1244	0
137	20240115	162100	156761352	1244	1244	1244	1244	0
138	20240115	162000	156761352	1244	1244	1244	1244	0
139	20240115	161900	156761352	1244	1244	1244	1244	0
140	20240115	161800	156761352	1244	1244	1244	1244	0
141	20240115	161700	156761352	1244	1244	1244	1244	0
142	20240115	161600	156761352	1244	1244	1244	1244	0
143	20240115	161500	156761352	1244	1244	1244	1244	0
144	20240115	161400	156761352	1244	1244	1244	1244	0
145	20240115	161300	156761352	1244	1244	1244	1244	0
146	20240115	161200	156761352	1244	1244	1244	1244	0
147	20240115	161100	156761352	1244	1244	1244	1244	0
148	20240115	161000	156761352	1244	1244	1244	1244	0
149	20240115	160900	156761352	1244	1244	1244	1244	0
150	20240115	160800	156761352	1244	1244	1244	1244	0
151	20240115	160700	156761352	1244	1244	1244	1244	0
152	20240115	160600	156761352	1244	1244	1244	1244	5709
153	20240115	160500	156761352	1244	1244	1244	1244	0
154	20240115	160400	156761352	1244	1244	1244	1244	0
155	20240115	160300	156761352	1244	1244	1244	1244	0
156	20240115	160200	156761352	1244	1244	1244	1244	0
157	20240115	160100	156761352	1244	1244	1244	1244	0
158	20240115	160000	156761352	1244	1244	1244	1244	0
159	20240115	155900	156761352	1244	1244	1244	1244	0
160	20240115	155800	156761352	1244	1244	1244	1244	0
161	20240115	155700	156761352	1244	1244	1244	1244	0
162	20240115	155600	156761352	1244	1244	1244	1244	0
163	20240115	155500	156761352	1244	1244	1244	1244	0
164	20240115	155400	156761352	1244	1244	1244	1244	0
165	20240115	155300	156761352	1244	1244	1244	1244	0
166	20240115	155200	156761352	1244	1244	1244	1244	0
167	20240115	155100	156761352	1244	1244	1244	1244	0
168	20240115	155000	156761352	1244	1244	1244	1244	0
169	20240115	154900	156761352	1244	1244	1244	1244	0
170	20240115	154800	156761352	1244	1244	1244	1244	0
171	20240115	154700	156761352	1244	1244	1244	1244	0
172	20240115	154600	156761352	1244	1244	1244	1244	0
173	20240115	154500	156761352	1244	1244	1244	1244	0
174	20240115	154400	156761352	1244	1244	1244	1244	0
175	20240115	154300	156761352	1244	1244	1244	1244	0
176	20240115	154200	156761352	1244	1244	1244	1244	0
177	20240115	154100	156761352	1244	1244	1244	1244	0
178	20240115	154000	156761352	1244	1244	1244	1244	0
179	20240115	153900	156761352	1244	1244	1244	1244	0
180	20240115	153800	156761352	1244	1244	1244	1244	0
181	20240115	153700	156761352	1244	1244	1244	1244	0
182	20240115	153600	156761352	1244	1244	1244	1244	5709
183	20240115	153500	156761352	1244	1244	1244	1244	0
184	20240115	153400	156761352	1244	1244	1244	1244	0
185	20240115	153300	156761352	1244	1244	1244	1244	0
186	20240115	153200	156761352	1244	1244	1244	1244	0
187	20240115	153100	156761352	1244	1244	1244	1244	0
188	20240115	153000	156761352	1244	1244	1244	1244	5709
189	20240115	152900	149659356	1237	1237	1237	1237	0
190	20240115	152800	149659356	1237	1237	1237	1237	0
191	20240115	152700	149659356	1237	1237	1237	1237	0
192	20240115	152600	149659356	1237	1237	1237	1237	0
193	20240115	152500	149659356	1237	1237	1237	1237	0
194	20240115	152400	149659356	1237	1237	1237	1237	0
195	20240115	152300	149659356	1237	1237	1237	1237	0
196	20240115	152200	149659356	1237	1237	1237	1237	0
197	20240115	152100	149659356	1237	1237	1237	1237	0
198	20240115	152000	149659356	1237	1237	1237	1237	0
199	20240115	151900	149659356	1237	1237	1237	1237	11
200	20240115	151800	149645749	1243	1243	1243	1243	0
201	20240115	151700	149645749	1243	1243	1243	1243	0
202	20240115	151600	149645749	1243	1243	1243	1243	0
203	20240115	151500	149645749	1243	1243	1243	1243	0
204	20240115	151400	149645749	1243	1243	1243	1243	0
205	20240115	151300	149645749	1243	1243	1243	1243	0
206	20240115	151200	149645749	1243	1243	1243	1243	0
207	20240115	151100	149645749	1243	1243	1243	1243	2
208	20240115	151000	149643263	1243	1237	1243	1237	2
209	20240115	150900	149640783	1243	1237	1243	1237	2
210	20240115	150800	149638303	1237	1237	1237	1237	2
211	20240115	150700	149635829	1237	1237	1237	1237	12
212	20240115	150600	149620985	1243	1243	1243	1243	0
213	20240115	150500	149620985	1243	1243	1243	1243	0
214	20240115	150400	149620985	1243	1243	1243	1243	0
215	20240115	150300	149620985	1243	1243	1243	1243	0
216	20240115	150200	149620985	1243	1236	1243	1236	157
217	20240115	150100	149425841	1243	1243	1243	1243	17
218	20240115	150000	149404710	1236	1236	1236	1236	838
219	20240115	145900	148368942	1236	1243	1243	1236	2002
220	20240115	145800	145891281	1239	1239	1239	1239	0
221	20240115	145700	145891281	1239	1239	1239	1239	1
222	20240115	145600	145890042	1239	1239	1239	1239	1
223	20240115	145500	145888803	1239	1239	1239	1239	2
224	20240115	145400	145886325	1239	1239	1239	1239	1
225	20240115	145300	145885086	1239	1239	1239	1239	2
226	20240115	145200	145882608	1239	1239	1239	1239	3
227	20240115	145100	145878891	1239	1239	1239	1239	1
228	20240115	145000	145877652	1239	1239	1239	1239	1
229	20240115	144900	145876413	1239	1239	1239	1239	6
230	20240115	144800	145868979	1243	1243	1243	1243	4
231	20240115	144700	145864007	1238	1238	1238	1238	0
232	20240115	144600	145864007	1238	1238	1238	1238	0
233	20240115	144500	145864007	1238	1238	1238	1238	4
234	20240115	144400	145859055	1243	1238	1243	1238	2
235	20240115	144300	145856574	1238	1238	1238	1238	1
236	20240115	144200	145855336	1243	1238	1243	1238	7
237	20240115	144100	145846645	1238	1243	1243	1238	2
238	20240115	144000	145844164	1238	1243	1243	1238	3
239	20240115	143900	145840445	1238	1243	1243	1238	13
240	20240115	143800	145824346	1237	1237	1237	1237	0
241	20240115	143700	145824346	1237	1237	1237	1237	1
242	20240115	143600	145823109	1237	1237	1237	1237	14
243	20240115	143500	145805791	1237	1237	1237	1237	0
244	20240115	143400	145805791	1237	1237	1237	1237	0
245	20240115	143300	145805791	1237	1237	1237	1237	10
246	20240115	143200	145793421	1237	1237	1237	1237	2
247	20240115	143100	145790947	1236	1236	1236	1236	0
248	20240115	143000	145790947	1236	1236	1236	1236	0
249	20240115	142900	145790947	1236	1236	1236	1236	0
250	20240115	142800	145790947	1236	1236	1236	1236	0
251	20240115	142700	145790947	1236	1236	1236	1236	0
252	20240115	142600	145790947	1236	1236	1236	1236	0
253	20240115	142500	145790947	1236	1236	1236	1236	25
254	20240115	142400	145760047	1237	1237	1237	1237	0
255	20240115	142300	145760047	1237	1237	1237	1237	0
256	20240115	142200	145760047	1237	1237	1237	1237	0
257	20240115	142100	145760047	1237	1237	1237	1237	206
258	20240115	142000	145505225	1237	1237	1237	1237	1
259	20240115	141900	145503988	1237	1237	1237	1237	3
260	20240115	141800	145500277	1237	1237	1237	1237	2
261	20240115	141700	145497803	1237	1237	1237	1237	1
262	20240115	141600	145496566	1237	1237	1237	1237	2
263	20240115	141500	145494092	1237	1237	1237	1237	1
264	20240115	141400	145492855	1237	1237	1237	1237	2
265	20240115	141300	145490381	1237	1237	1237	1237	3
266	20240115	141200	145486670	1237	1237	1237	1237	1
267	20240115	141100	145485433	1237	1237	1237	1237	1
268	20240115	141000	145484196	1237	1237	1237	1237	2
269	20240115	140900	145481722	1237	1237	1237	1237	2
270	20240115	140800	145479248	1237	1237	1237	1237	1
271	20240115	140700	145478011	1237	1237	1237	1237	1
272	20240115	140600	145476774	1237	1237	1237	1237	3
273	20240115	140500	145473063	1244	1237	1244	1237	4862
274	20240115	140400	139425109	1237	1237	1237	1237	1
275	20240115	140300	139423872	1237	1237	1237	1237	2
276	20240115	140200	139421398	1237	1237	1237	1237	1
277	20240115	140100	139420161	1237	1243	1243	1237	2
278	20240115	140000	139417681	1237	1237	1237	1237	4
279	20240115	135900	139412733	1243	1237	1243	1237	31
280	20240115	135800	139374206	1243	1237	1243	1237	2
281	20240115	135700	139371726	1237	1237	1237	1237	2
282	20240115	135600	139369252	1237	1237	1237	1237	2
283	20240115	135500	139366778	1237	1237	1237	1237	1
284	20240115	135400	139365541	1237	1237	1237	1237	1
285	20240115	135300	139364304	1237	1237	1237	1237	3
286	20240115	135200	139360593	1237	1237	1237	1237	2
287	20240115	135100	139358119	1237	1237	1237	1237	1
288	20240115	135000	139356882	1237	1237	1237	1237	2
289	20240115	134900	139354408	1237	1237	1237	1237	1
290	20240115	134800	139353171	1237	1237	1237	1237	1
291	20240115	134700	139351934	1237	1236	1237	1236	4
292	20240115	134600	139346987	1243	1243	1243	1243	485
293	20240115	134500	138744132	1243	1243	1243	1243	0
294	20240115	134400	138744132	1243	1243	1243	1243	0
295	20240115	134300	138744132	1243	1243	1243	1243	0
296	20240115	134200	138744132	1243	1243	1243	1243	0
297	20240115	134100	138744132	1243	1243	1243	1243	1
298	20240115	134000	138742889	1241	1241	1241	1241	0
299	20240115	133900	138742889	1241	1241	1241	1241	0
300	20240115	133800	138742889	1241	1241	1241	1241	84
301	20240115	133700	138638645	1241	1241	1241	1241	20
302	20240115	133600	138613825	1241	1241	1241	1241	0
303	20240115	133500	138613825	1241	1241	1241	1241	89
304	20240115	133400	138503376	1243	1241	1243	1241	12
305	20240115	133300	138488482	1243	1243	1243	1243	0
306	20240115	133200	138488482	1243	1243	1243	1243	0
307	20240115	133100	138488482	1243	1243	1243	1243	1
308	20240115	133000	138487239	1243	1243	1243	1243	0
309	20240115	132900	138487239	1243	1243	1243	1243	0
310	20240115	132800	138487239	1243	1243	1243	1243	300
311	20240115	132700	138114339	1241	1241	1241	1241	400
312	20240115	132600	137617939	1241	1236	1244	1236	1103
313	20240115	132500	136248012	1241	1236	1241	1236	139
314	20240115	132400	136075518	1236	1236	1236	1236	13
315	20240115	132300	136059450	1236	1236	1236	1236	2
316	20240115	132200	136056978	1241	1241	1241	1241	0
317	20240115	132100	136056978	1241	1241	1241	1241	0
318	20240115	132000	136056978	1241	1241	1241	1241	1
319	20240115	131900	136055737	1235	1235	1235	1235	0
320	20240115	131800	136055737	1235	1235	1235	1235	0
321	20240115	131700	136055737	1235	1235	1235	1235	0
322	20240115	131600	136055737	1235	1235	1235	1235	12
323	20240115	131500	136040917	1235	1235	1235	1235	13
324	20240115	131400	136024862	1235	1235	1235	1235	8
325	20240115	131300	136014982	1235	1237	1237	1235	2975
326	20240115	131200	132338406	1237	1237	1237	1237	0
327	20240115	131100	132338406	1237	1237	1237	1237	1
328	20240115	131000	132337169	1242	1242	1242	1242	500
329	20240115	130900	131716169	1240	1240	1240	1240	40
330	20240115	130800	131666569	1240	1240	1240	1240	0
331	20240115	130700	131666569	1240	1240	1240	1240	1
332	20240115	130600	131665329	1240	1240	1240	1240	0
333	20240115	130500	131665329	1240	1240	1240	1240	218
334	20240115	130400	131395009	1237	1237	1237	1237	0
335	20240115	130300	131395009	1237	1237	1237	1237	0
336	20240115	130200	131395009	1237	1237	1237	1237	61
337	20240115	130100	131319552	1240	1240	1240	1240	0
338	20240115	130000	131319552	1240	1240	1240	1240	0
339	20240115	125900	131319552	1240	1240	1240	1240	300
340	20240115	125800	130947552	1240	1240	1240	1240	0
341	20240115	125700	130947552	1240	1240	1240	1240	0
342	20240115	125600	130947552	1240	1240	1240	1240	7
343	20240115	125500	130938872	1237	1237	1237	1237	0
344	20240115	125400	130938872	1237	1239	1239	1237	203
345	20240115	125300	130687357	1238	1237	1238	1237	938
346	20240115	125200	129527013	1239	1239	1239	1239	0
347	20240115	125100	129527013	1239	1239	1239	1239	0
348	20240115	125000	129527013	1239	1239	1239	1239	10
349	20240115	124900	129514623	1237	1237	1237	1237	3
350	20240115	124800	129510912	1237	1236	1237	1236	7
351	20240115	124700	129502259	1236	1236	1236	1236	8
352	20240115	124600	129492371	1236	1236	1236	1236	877
353	20240115	124500	128408399	1236	1239	1240	1236	934
354	20240115	124400	127251337	1239	1239	1239	1239	20
355	20240115	124300	127226557	1239	1239	1240	1239	43
356	20240115	124200	127173279	1239	1239	1239	1239	84
357	20240115	124100	127069203	1239	1239	1239	1239	16
358	20240115	124000	127049379	1239	1239	1239	1239	21
359	20240115	123900	127023360	1239	1239	1239	1239	10
360	20240115	123800	127010970	1240	1240	1240	1240	2
361	20240115	123700	127008490	1240	1240	1240	1240	0
362	20240115	123600	127008490	1240	1240	1240	1240	0
363	20240115	123500	127008490	1240	1240	1240	1240	0
364	20240115	123400	127008490	1240	1240	1240	1240	0
365	20240115	123300	127008490	1240	1240	1240	1240	20
366	20240115	123200	126983690	1241	1241	1241	1241	0
367	20240115	123100	126983690	1241	1241	1241	1241	0
368	20240115	123000	126983690	1241	1241	1241	1241	0
369	20240115	122900	126983690	1241	1241	1241	1241	0
370	20240115	122800	126983690	1241	1241	1241	1241	0
371	20240115	122700	126983690	1241	1241	1241	1241	0
372	20240115	122600	126983690	1241	1241	1241	1241	0
373	20240115	122500	126983690	1241	1241	1241	1241	1
374	20240115	122400	126982449	1240	1240	1240	1240	0
375	20240115	122300	126982449	1240	1241	1241	1240	22
376	20240115	122200	126955162	1241	1241	1241	1241	0
377	20240115	122100	126955162	1241	1241	1241	1241	0
378	20240115	122000	126955162	1241	1241	1241	1241	28
379	20240115	121900	126920414	1241	1243	1243	1241	2
380	20240115	121800	126917930	1241	1241	1241	1241	2
381	20240115	121700	126915448	1241	1241	1241	1241	2
382	20240115	121600	126912966	1241	1241	1241	1241	2
383	20240115	121500	126910484	1241	1241	1241	1241	1
384	20240115	121400	126909243	1241	1241	1241	1241	3
385	20240115	121300	126905520	1241	1241	1241	1241	1
386	20240115	121200	126904279	1241	1241	1241	1241	1
387	20240115	121100	126903038	1241	1241	1241	1241	2
388	20240115	121000	126900556	1241	1241	1241	1241	1
389	20240115	120900	126899315	1241	1241	1243	1241	4
390	20240115	120800	126894349	1244	1240	1244	1240	2806
391	20240115	120700	123403972	1240	1240	1240	1240	1
392	20240115	120600	123402732	1240	1240	1240	1240	0
393	20240115	120500	123402732	1240	1240	1240	1240	2
394	20240115	120400	123400252	1240	1240	1240	1240	2
395	20240115	120300	123397772	1242	1240	1242	1240	349
396	20240115	120200	122964318	1240	1240	1240	1240	1
397	20240115	120100	122963078	1240	1242	1242	1240	5
398	20240115	120000	122956874	1241	1241	1241	1241	1
399	20240115	115900	122955633	1241	1241	1241	1241	1
400	20240115	115800	122954392	1241	1240	1241	1240	2
401	20240115	115700	122951911	1240	1240	1240	1240	3
402	20240115	115600	122948191	1242	1241	1242	1241	18
403	20240115	115500	122925840	1241	1241	1241	1241	0
404	20240115	115400	122925840	1241	1241	1241	1241	0
405	20240115	115300	122925840	1241	1243	1243	1241	9
406	20240115	115200	122914669	1241	1241	1241	1241	2
407	20240115	115100	122912187	1241	1242	1242	1241	9
408	20240115	115000	122901012	1242	1242	1242	1241	57
409	20240115	114900	122830219	1242	1241	1242	1241	6
410	20240115	114800	122822768	1241	1242	1242	1241	48
411	20240115	114700	122763155	1241	1241	1241	1241	1
412	20240115	114600	122761914	1241	1242	1242	1241	2
413	20240115	114500	122759431	1241	1241	1241	1241	5
414	20240115	114400	122753226	1240	1240	1240	1240	1
415	20240115	114300	122751986	1242	1240	1242	1240	24
416	20240115	114200	122722224	1242	1242	1242	1242	10
417	20240115	114100	122709804	1242	1242	1242	1242	0
418	20240115	114000	122709804	1242	1242	1242	1242	20
419	20240115	113900	122684964	1242	1242	1242	1242	10
420	20240115	113800	122672544	1242	1242	1242	1242	11
421	20240115	113700	122658882	1242	1242	1242	1242	5
422	20240115	113600	122652672	1242	1242	1242	1242	20
423	20240115	113500	122627832	1242	1242	1242	1242	2
424	20240115	113400	122625348	1242	1242	1242	1242	43
425	20240115	113300	122571942	1242	1242	1242	1242	7
426	20240115	113200	122563248	1243	1243	1243	1243	0
427	20240115	113100	122563248	1243	1243	1243	1243	0
428	20240115	113000	122563248	1243	1243	1243	1243	0
429	20240115	112900	122563248	1243	1241	1243	1241	1500
430	20240115	112800	120700018	1239	1240	1242	1239	1001
431	20240115	112700	119457842	1239	1239	1239	1239	0
432	20240115	112600	119457842	1239	1239	1239	1239	775
433	20240115	112500	118497617	1239	1239	1239	1239	0
434	20240115	112400	118497617	1239	1239	1239	1239	0
435	20240115	112300	118497617	1239	1239	1239	1239	7
436	20240115	112200	118488944	1239	1239	1239	1239	0
437	20240115	112100	118488944	1239	1239	1239	1239	38
438	20240115	112000	118441862	1239	1239	1239	1239	0
439	20240115	111900	118441862	1239	1239	1239	1239	1
440	20240115	111800	118440623	1239	1239	1239	1239	0
441	20240115	111700	118440623	1239	1239	1239	1239	0
442	20240115	111600	118440623	1239	1239	1239	1239	0
443	20240115	111500	118440623	1239	1239	1239	1239	2
444	20240115	111400	118438145	1239	1239	1239	1239	500
445	20240115	111300	117818645	1239	1239	1239	1239	1
446	20240115	111200	117817406	1236	1236	1236	1236	1
447	20240115	111100	117816170	1239	1239	1239	1239	0
448	20240115	111000	117816170	1239	1239	1239	1239	0
449	20240115	110900	117816170	1239	1239	1239	1239	1
450	20240115	110800	117814931	1236	1236	1236	1236	0
451	20240115	110700	117814931	1236	1236	1236	1236	0
452	20240115	110600	117814931	1236	1236	1236	1236	0
453	20240115	110500	117814931	1236	1236	1236	1236	0
454	20240115	110400	117814931	1236	1236	1236	1236	147
455	20240115	110300	117633239	1236	1236	1236	1236	0
456	20240115	110200	117633239	1236	1236	1236	1236	0
457	20240115	110100	117633239	1236	1236	1236	1236	1
458	20240115	110000	117632003	1234	1234	1234	1234	11
459	20240115	105900	117618429	1234	1234	1234	1234	12
460	20240115	105800	117603621	1234	1234	1234	1234	300
461	20240115	105700	117233421	1234	1234	1234	1234	27
462	20240115	105600	117200103	1234	1234	1234	1234	25
463	20240115	105500	117169253	1234	1234	1234	1234	354
464	20240115	105400	116732417	1234	1234	1234	1234	0
465	20240115	105300	116732417	1234	1234	1234	1234	0
466	20240115	105200	116732417	1234	1234	1234	1234	0
467	20240115	105100	116732417	1234	1234	1234	1234	24
468	20240115	105000	116702801	1234	1234	1234	1234	0
469	20240115	104900	116702801	1234	1234	1234	1234	0
470	20240115	104800	116702801	1234	1234	1234	1234	1
471	20240115	104700	116701567	1234	1234	1234	1234	1
472	20240115	104600	116700333	1234	1234	1234	1234	42
473	20240115	104500	116648505	1235	1235	1235	1235	0
474	20240115	104400	116648505	1235	1235	1235	1235	0
475	20240115	104300	116648505	1235	1235	1235	1235	0
476	20240115	104200	116648505	1235	1235	1235	1235	0
477	20240115	104100	116648505	1235	1235	1235	1235	0
478	20240115	104000	116648505	1235	1235	1235	1235	0
479	20240115	103900	116648505	1235	1235	1235	1235	0
480	20240115	103800	116648505	1235	1235	1235	1235	0
481	20240115	103700	116648505	1235	1235	1235	1235	0
482	20240115	103600	116648505	1235	1235	1235	1235	5
483	20240115	103500	116642330	1235	1235	1235	1235	0
484	20240115	103400	116642330	1235	1234	1235	1234	4
485	20240115	103300	116637392	1234	1234	1234	1234	0
486	20240115	103200	116637392	1234	1234	1234	1234	14
487	20240115	103100	116620116	1234	1234	1234	1234	1
488	20240115	103000	116618882	1239	1239	1239	1239	0
489	20240115	102900	116618882	1239	1239	1239	1239	0
490	20240115	102800	116618882	1239	1239	1239	1239	0
491	20240115	102700	116618882	1239	1239	1239	1239	0
492	20240115	102600	116618882	1239	1239	1239	1239	0
493	20240115	102500	116618882	1239	1239	1239	1239	0
494	20240115	102400	116618882	1239	1239	1239	1239	0
495	20240115	102300	116618882	1239	1239	1239	1239	0
496	20240115	102200	116618882	1239	1239	1239	1239	0
497	20240115	102100	116618882	1239	1230	1239	1226	1962
498	20240115	102000	114208250	1226	1227	1227	1226	1001
499	20240115	101900	112980577	1230	1230	1230	1230	1
500	20240115	101800	112979347	1230	1233	1241	1214	20903
501	20240115	101700	87343685	1232	1232	1232	1232	0
502	20240115	101600	87343685	1232	1243	1243	1232	20000
503	20240115	101500	62643442	1244	1244	1244	1244	0
504	20240115	101400	62643442	1244	1244	1244	1244	0
505	20240115	101300	62643442	1244	1244	1244	1244	0
506	20240115	101200	62643442	1244	1244	1244	1244	0
507	20240115	101100	62643442	1244	1244	1244	1244	0
508	20240115	101000	62643442	1244	1244	1244	1244	0
509	20240115	100900	62643442	1244	1244	1244	1244	0
510	20240115	100800	62643442	1244	1244	1244	1244	23
511	20240115	100700	62614830	1244	1244	1244	1244	0
512	20240115	100600	62614830	1244	1244	1244	1244	1
513	20240115	100500	62613586	1244	1244	1244	1244	0
514	20240115	100400	62613586	1244	1244	1244	1244	0
515	20240115	100300	62613586	1244	1244	1244	1244	0
516	20240115	100200	62613586	1244	1244	1244	1244	0
517	20240115	100100	62613586	1244	1244	1244	1244	0
518	20240115	100000	62613586	1244	1244	1244	1244	0
519	20240115	095900	62613586	1244	1244	1244	1244	0
520	20240115	095800	62613586	1244	1243	1244	1243	60
521	20240115	095700	62538964	1244	1244	1244	1244	0
522	20240115	095600	62538964	1244	1244	1244	1244	527
523	20240115	095500	61883376	1244	1244	1244	1244	7
524	20240115	095400	61874668	1244	1244	1244	1244	0
525	20240115	095300	61874668	1244	1244	1244	1244	484
526	20240115	095200	61272572	1244	1244	1244	1244	32
527	20240115	095100	61232764	1244	1244	1244	1244	0
528	20240115	095000	61232764	1244	1244	1244	1244	0
529	20240115	094900	61232764	1244	1244	1244	1244	52
530	20240115	094800	61168076	1244	1244	1244	1244	0
531	20240115	094700	61168076	1244	1243	1244	1238	504
532	20240115	094600	60543991	1242	1242	1242	1242	0
533	20240115	094500	60543991	1242	1242	1242	1242	0
534	20240115	094400	60543991	1242	1242	1242	1242	0
535	20240115	094300	60543991	1242	1242	1242	1242	974
536	20240115	094200	59334283	1242	1242	1242	1242	3
537	20240115	094100	59330557	1238	1238	1238	1238	22883
538	20240115	094000	31001403	1235	1235	1235	1235	0
539	20240115	093900	31001403	1235	1235	1235	1235	10000
540	20240115	093800	18651403	1235	1235	1235	1235	499
541	20240115	093700	18035138	1238	1238	1238	1238	3
542	20240115	093600	18031424	1235	1238	1238	1235	195
543	20240115	093500	17790467	1238	1238	1238	1238	0
544	20240115	093400	17790467	1238	1238	1238	1238	1031
545	20240115	093300	16514089	1238	1237	1238	1234	1366
546	20240115	093200	14827678	1238	1238	1238	1238	3
547	20240115	093100	14823964	1238	1238	1238	1238	0
548	20240115	093000	14823964	1238	1238	1238	1238	25
549	20240115	092900	14793014	1238	1238	1238	1238	0
550	20240115	092800	14793014	1238	1238	1238	1238	0
551	20240115	092700	14793014	1238	1235	1238	1235	676
552	20240115	092600	13958124	1235	1235	1235	1235	50
553	20240115	092500	13896374	1235	1235	1235	1235	294
554	20240115	092400	13533284	1235	1235	1235	1235	375
555	20240115	092300	13070159	1235	1236	1236	1235	797
556	20240115	092200	12085797	1237	1237	1237	1237	1
557	20240115	092100	12084560	1238	1238	1238	1238	0
558	20240115	092000	12084560	1238	1238	1238	1238	0
559	20240115	091900	12084560	1238	1239	1239	1238	4216
560	20240115	091800	6864953	1239	1239	1239	1239	0
561	20240115	091700	6864953	1239	1239	1239	1239	0
562	20240115	091600	6864953	1239	1239	1239	1239	60
563	20240115	091500	6790613	1238	1238	1238	1238	0
564	20240115	091400	6790613	1238	1238	1238	1238	0
565	20240115	091300	6790613	1238	1238	1238	1238	0
566	20240115	091200	6790613	1238	1238	1238	1238	0
567	20240115	091100	6790613	1238	1238	1238	1238	0
568	20240115	091000	6790613	1238	1239	1239	1238	239
569	20240115	090900	6494697	1238	1238	1238	1238	0
570	20240115	090800	6494697	1238	1238	1238	1238	392
571	20240115	090700	6009401	1234	1234	1234	1234	265
572	20240115	090600	5682391	1238	1235	1238	1235	45
573	20240115	090500	5626813	1238	1238	1238	1238	401
574	20240115	090400	5130375	1238	1238	1238	1238	0
575	20240115	090300	5130375	1238	1238	1238	1238	0
576	20240115	090200	5130375	1238	1235	1238	1234	1484
577	20240115	090100	3298738	1236	1236	1236	1236	2
578	20240115	090000	3296266	1240	1242	1242	1240	2654