KissMeData/002070/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183600	87527848	925	925	925	925	464
3	20250110	183500	87527848	925	925	925	925	0
4	20250110	183400	87527848	925	925	925	925	0
5	20250110	183300	87527848	925	925	925	925	0
6	20250110	183200	87527848	925	925	925	925	0
7	20250110	183100	87527848	925	925	925	925	0
8	20250110	183000	87527848	925	925	925	925	0
9	20250110	182900	87527848	925	925	925	925	0
10	20250110	182800	87527848	925	925	925	925	0
11	20250110	182700	87527848	925	925	925	925	0
12	20250110	182600	87527848	925	925	925	925	0
13	20250110	182500	87527848	925	925	925	925	0
14	20250110	182400	87527848	925	925	925	925	0
15	20250110	182300	87527848	925	925	925	925	0
16	20250110	182200	87527848	925	925	925	925	0
17	20250110	182100	87527848	925	925	925	925	0
18	20250110	182000	87527848	925	925	925	925	0
19	20250110	181900	87527848	925	925	925	925	0
20	20250110	181800	87527848	925	925	925	925	0
21	20250110	181700	87527848	925	925	925	925	0
22	20250110	181600	87527848	925	925	925	925	0
23	20250110	181500	87527848	925	925	925	925	0
24	20250110	181400	87527848	925	925	925	925	0
25	20250110	181300	87527848	925	925	925	925	0
26	20250110	181200	87527848	925	925	925	925	0
27	20250110	181100	87527848	925	925	925	925	0
28	20250110	181000	87527848	925	925	925	925	0
29	20250110	180900	87527848	925	925	925	925	0
30	20250110	180800	87527848	925	925	925	925	0
31	20250110	180700	87527848	925	925	925	925	0
32	20250110	180600	87527848	925	925	925	925	464
33	20250110	180500	87527848	925	925	925	925	0
34	20250110	180400	87527848	925	925	925	925	0
35	20250110	180300	87527848	925	925	925	925	0
36	20250110	180200	87527848	925	925	925	925	0
37	20250110	180100	87527848	925	925	925	925	0
38	20250110	180000	87527848	925	925	925	925	0
39	20250110	175900	87527848	925	925	925	925	0
40	20250110	175800	87527848	925	925	925	925	0
41	20250110	175700	87527848	925	925	925	925	0
42	20250110	175600	87527848	925	925	925	925	0
43	20250110	175500	87527848	925	925	925	925	0
44	20250110	175400	87527848	925	925	925	925	0
45	20250110	175300	87527848	925	925	925	925	0
46	20250110	175200	87527848	925	925	925	925	0
47	20250110	175100	87527848	925	925	925	925	0
48	20250110	175000	87527848	925	925	925	925	0
49	20250110	174900	87527848	925	925	925	925	0
50	20250110	174800	87527848	925	925	925	925	0
51	20250110	174700	87527848	925	925	925	925	0
52	20250110	174600	87527848	925	925	925	925	0
53	20250110	174500	87527848	925	925	925	925	0
54	20250110	174400	87527848	925	925	925	925	0
55	20250110	174300	87527848	925	925	925	925	0
56	20250110	174200	87527848	925	925	925	925	0
57	20250110	174100	87527848	925	925	925	925	0
58	20250110	174000	87527848	925	925	925	925	0
59	20250110	173900	87527848	925	925	925	925	0
60	20250110	173800	87527848	925	925	925	925	0
61	20250110	173700	87527848	925	925	925	925	0
62	20250110	173600	87527848	925	925	925	925	464
63	20250110	173500	87527848	925	925	925	925	0
64	20250110	173400	87527848	925	925	925	925	0
65	20250110	173300	87527848	925	925	925	925	0
66	20250110	173200	87527848	925	925	925	925	0
67	20250110	173100	87527848	925	925	925	925	0
68	20250110	173000	87527848	925	925	925	925	0
69	20250110	172900	87527848	925	925	925	925	0
70	20250110	172800	87527848	925	925	925	925	0
71	20250110	172700	87527848	925	925	925	925	0
72	20250110	172600	87527848	925	925	925	925	0
73	20250110	172500	87527848	925	925	925	925	0
74	20250110	172400	87527848	925	925	925	925	0
75	20250110	172300	87527848	925	925	925	925	0
76	20250110	172200	87527848	925	925	925	925	0
77	20250110	172100	87527848	925	925	925	925	0
78	20250110	172000	87527848	925	925	925	925	0
79	20250110	171900	87527848	925	925	925	925	0
80	20250110	171800	87527848	925	925	925	925	0
81	20250110	171700	87527848	925	925	925	925	0
82	20250110	171600	87527848	925	925	925	925	0
83	20250110	171500	87527848	925	925	925	925	0
84	20250110	171400	87527848	925	925	925	925	0
85	20250110	171300	87527848	925	925	925	925	0
86	20250110	171200	87527848	925	925	925	925	0
87	20250110	171100	87527848	925	925	925	925	0
88	20250110	171000	87527848	925	925	925	925	0
89	20250110	170900	87527848	925	925	925	925	0
90	20250110	170800	87527848	925	925	925	925	0
91	20250110	170700	87527848	925	925	925	925	0
92	20250110	170600	87527848	925	925	925	925	464
93	20250110	170500	87527848	925	925	925	925	0
94	20250110	170400	87527848	925	925	925	925	0
95	20250110	170300	87527848	925	925	925	925	0
96	20250110	170200	87527848	925	925	925	925	0
97	20250110	170100	87527848	925	925	925	925	0
98	20250110	170000	87527848	925	925	925	925	0
99	20250110	165900	87527848	925	925	925	925	0
100	20250110	165800	87527848	925	925	925	925	0
101	20250110	165700	87527848	925	925	925	925	0
102	20250110	165600	87527848	925	925	925	925	0
103	20250110	165500	87527848	925	925	925	925	0
104	20250110	165400	87527848	925	925	925	925	0
105	20250110	165300	87527848	925	925	925	925	0
106	20250110	165200	87527848	925	925	925	925	0
107	20250110	165100	87527848	925	925	925	925	0
108	20250110	165000	87527848	925	925	925	925	0
109	20250110	164900	87527848	925	925	925	925	0
110	20250110	164800	87527848	925	925	925	925	0
111	20250110	164700	87527848	925	925	925	925	0
112	20250110	164600	87527848	925	925	925	925	0
113	20250110	164500	87527848	925	925	925	925	0
114	20250110	164400	87527848	925	925	925	925	0
115	20250110	164300	87527848	925	925	925	925	0
116	20250110	164200	87527848	925	925	925	925	0
117	20250110	164100	87527848	925	925	925	925	0
118	20250110	164000	87527848	925	925	925	925	0
119	20250110	163900	87527848	925	925	925	925	0
120	20250110	163800	87527848	925	925	925	925	0
121	20250110	163700	87527848	925	925	925	925	0
122	20250110	163600	87527848	925	925	925	925	464
123	20250110	163500	87527848	925	925	925	925	0
124	20250110	163400	87527848	925	925	925	925	0
125	20250110	163300	87527848	925	925	925	925	0
126	20250110	163200	87527848	925	925	925	925	0
127	20250110	163100	87527848	925	925	925	925	0
128	20250110	163000	87527848	925	925	925	925	0
129	20250110	162900	87527848	925	925	925	925	0
130	20250110	162800	87527848	925	925	925	925	0
131	20250110	162700	87527848	925	925	925	925	0
132	20250110	162600	87527848	925	925	925	925	0
133	20250110	162500	87527848	925	925	925	925	0
134	20250110	162400	87527848	925	925	925	925	0
135	20250110	162300	87527848	925	925	925	925	0
136	20250110	162200	87527848	925	925	925	925	0
137	20250110	162100	87527848	925	925	925	925	0
138	20250110	162000	87527848	925	925	925	925	0
139	20250110	161900	87527848	925	925	925	925	0
140	20250110	161800	87527848	925	925	925	925	0
141	20250110	161700	87527848	925	925	925	925	0
142	20250110	161600	87527848	925	925	925	925	0
143	20250110	161500	87527848	925	925	925	925	0
144	20250110	161400	87527848	925	925	925	925	0
145	20250110	161300	87527848	925	925	925	925	0
146	20250110	161200	87527848	925	925	925	925	0
147	20250110	161100	87527848	925	925	925	925	0
148	20250110	161000	87527848	925	925	925	925	0
149	20250110	160900	87527848	925	925	925	925	0
150	20250110	160800	87527848	925	925	925	925	0
151	20250110	160700	87527848	925	925	925	925	0
152	20250110	160600	87527848	925	925	925	925	464
153	20250110	160500	87527848	925	925	925	925	0
154	20250110	160400	87527848	925	925	925	925	0
155	20250110	160300	87527848	925	925	925	925	0
156	20250110	160200	87527848	925	925	925	925	0
157	20250110	160100	87527848	925	925	925	925	0
158	20250110	160000	87527848	925	925	925	925	0
159	20250110	155900	87527848	925	925	925	925	0
160	20250110	155800	87527848	925	925	925	925	0
161	20250110	155700	87527848	925	925	925	925	0
162	20250110	155600	87527848	925	925	925	925	0
163	20250110	155500	87527848	925	925	925	925	0
164	20250110	155400	87527848	925	925	925	925	0
165	20250110	155300	87527848	925	925	925	925	0
166	20250110	155200	87527848	925	925	925	925	0
167	20250110	155100	87527848	925	925	925	925	0
168	20250110	155000	87527848	925	925	925	925	0
169	20250110	154900	87527848	925	925	925	925	0
170	20250110	154800	87527848	925	925	925	925	0
171	20250110	154700	87527848	925	925	925	925	0
172	20250110	154600	87527848	925	925	925	925	0
173	20250110	154500	87527848	925	925	925	925	0
174	20250110	154400	87527848	925	925	925	925	0
175	20250110	154300	87527848	925	925	925	925	0
176	20250110	154200	87527848	925	925	925	925	0
177	20250110	154100	87527848	925	925	925	925	0
178	20250110	154000	87527848	925	925	925	925	0
179	20250110	153900	87527848	925	925	925	925	0
180	20250110	153800	87527848	925	925	925	925	0
181	20250110	153700	87527848	925	925	925	925	0
182	20250110	153600	87527848	925	925	925	925	464
183	20250110	153500	87527848	925	925	925	925	0
184	20250110	153400	87527848	925	925	925	925	0
185	20250110	153300	87527848	925	925	925	925	0
186	20250110	153200	87527848	925	925	925	925	0
187	20250110	153100	87527848	925	925	925	925	0
188	20250110	153000	87527848	925	925	925	925	464
189	20250110	152900	87098648	922	922	922	922	0
190	20250110	152800	87098648	922	922	922	922	0
191	20250110	152700	87098648	922	922	922	922	0
192	20250110	152600	87098648	922	922	922	922	0
193	20250110	152500	87098648	922	922	922	922	0
194	20250110	152400	87098648	922	922	922	922	0
195	20250110	152300	87098648	922	922	922	922	0
196	20250110	152200	87098648	922	922	922	922	0
197	20250110	152100	87098648	922	922	922	922	0
198	20250110	152000	87098648	922	922	922	922	0
199	20250110	151900	87098648	922	922	922	922	0
200	20250110	151800	87098648	922	922	922	922	198
201	20250110	151700	86916092	922	922	922	922	0
202	20250110	151600	86916092	922	922	922	922	101
203	20250110	151500	86822970	921	921	921	921	56
204	20250110	151400	86771394	922	922	922	922	0
205	20250110	151300	86771394	922	922	922	922	0
206	20250110	151200	86771394	922	922	922	922	0
207	20250110	151100	86771394	922	920	922	920	161
208	20250110	151000	86623272	920	920	920	920	0
209	20250110	150900	86623272	920	920	920	920	199
210	20250110	150800	86440192	920	920	920	920	0
211	20250110	150700	86440192	920	920	920	920	890
212	20250110	150600	85621392	920	920	920	920	0
213	20250110	150500	85621392	920	919	920	919	23
214	20250110	150400	85600254	921	921	921	921	0
215	20250110	150300	85600254	921	921	921	921	0
216	20250110	150200	85600254	921	921	921	921	0
217	20250110	150100	85600254	921	921	921	921	0
218	20250110	150000	85600254	921	921	921	921	0
219	20250110	145900	85600254	921	921	921	921	0
220	20250110	145800	85600254	921	921	921	921	0
221	20250110	145700	85600254	921	921	921	921	0
222	20250110	145600	85600254	921	921	921	921	1
223	20250110	145500	85599333	919	919	919	919	0
224	20250110	145400	85599333	919	919	919	919	54
225	20250110	145300	85549707	923	919	923	919	9
226	20250110	145200	85541432	919	919	919	919	0
227	20250110	145100	85541432	919	919	919	919	0
228	20250110	145000	85541432	919	919	919	919	49
229	20250110	144900	85496401	919	919	919	919	793
230	20250110	144800	84767634	923	923	923	923	0
231	20250110	144700	84767634	923	923	923	923	0
232	20250110	144600	84767634	923	923	923	923	0
233	20250110	144500	84767634	923	923	923	923	0
234	20250110	144400	84767634	923	923	923	923	1
235	20250110	144300	84766711	923	923	923	923	0
236	20250110	144200	84766711	923	923	923	923	0
237	20250110	144100	84766711	923	923	923	923	0
238	20250110	144000	84766711	923	923	923	923	0
239	20250110	143900	84766711	923	923	923	923	0
240	20250110	143800	84766711	923	923	923	923	0
241	20250110	143700	84766711	923	923	923	923	0
242	20250110	143600	84766711	923	923	923	923	0
243	20250110	143500	84766711	923	923	923	923	0
244	20250110	143400	84766711	923	923	923	923	0
245	20250110	143300	84766711	923	923	923	923	0
246	20250110	143200	84766711	923	923	923	923	1
247	20250110	143100	84765788	920	922	922	920	253
248	20250110	143000	84532973	923	923	923	923	0
249	20250110	142900	84532973	923	923	923	923	0
250	20250110	142800	84532973	923	923	923	923	0
251	20250110	142700	84532973	923	923	923	923	0
252	20250110	142600	84532973	923	923	923	923	0
253	20250110	142500	84532973	923	923	923	923	1
254	20250110	142400	84532050	921	921	921	921	0
255	20250110	142300	84532050	921	921	921	921	0
256	20250110	142200	84532050	921	921	921	921	7
257	20250110	142100	84525603	921	921	921	921	0
258	20250110	142000	84525603	921	921	921	921	0
259	20250110	141900	84525603	921	921	921	921	0
260	20250110	141800	84525603	921	921	921	921	0
261	20250110	141700	84525603	921	921	921	921	14
262	20250110	141600	84512709	924	924	924	924	0
263	20250110	141500	84512709	924	919	924	919	40
264	20250110	141400	84475888	923	918	923	918	19
265	20250110	141300	84458441	924	924	924	924	0
266	20250110	141200	84458441	924	924	924	924	0
267	20250110	141100	84458441	924	924	924	924	0
268	20250110	141000	84458441	924	924	924	924	0
269	20250110	140900	84458441	924	924	924	924	1079
270	20250110	140800	83461445	924	924	924	924	1
271	20250110	140700	83460521	922	922	922	922	2
272	20250110	140600	83458677	911	911	911	911	0
273	20250110	140500	83458677	911	911	911	911	0
274	20250110	140400	83458677	911	911	911	911	0
275	20250110	140300	83458677	911	923	923	911	3224
276	20250110	140200	80507651	923	923	923	923	0
277	20250110	140100	80507651	923	923	923	923	16
278	20250110	140000	80492883	924	924	924	924	0
279	20250110	135900	80492883	924	924	924	924	1
280	20250110	135800	80491959	923	923	923	923	0
281	20250110	135700	80491959	923	923	923	923	0
282	20250110	135600	80491959	923	923	923	923	0
283	20250110	135500	80491959	923	922	923	922	19
284	20250110	135400	80474440	923	923	923	923	0
285	20250110	135300	80474440	923	923	923	923	0
286	20250110	135200	80474440	923	923	923	923	0
287	20250110	135100	80474440	923	923	923	923	0
288	20250110	135000	80474440	923	923	923	923	0
289	20250110	134900	80474440	923	923	923	923	75
290	20250110	134800	80405215	923	923	923	923	0
291	20250110	134700	80405215	923	921	923	921	17
292	20250110	134600	80389553	923	923	923	923	0
293	20250110	134500	80389553	923	921	923	921	2
294	20250110	134400	80387709	923	922	923	922	100
295	20250110	134300	80295426	920	920	920	920	0
296	20250110	134200	80295426	920	920	920	920	0
297	20250110	134100	80295426	920	920	920	920	0
298	20250110	134000	80295426	920	920	920	920	5
299	20250110	133900	80290826	920	920	920	920	11
300	20250110	133800	80280706	919	920	920	919	204
301	20250110	133700	80093030	920	920	920	920	0
302	20250110	133600	80093030	920	920	920	920	0
303	20250110	133500	80093030	920	920	920	920	0
304	20250110	133400	80093030	920	920	920	920	0
305	20250110	133300	80093030	920	920	920	920	0
306	20250110	133200	80093030	920	920	920	920	0
307	20250110	133100	80093030	920	920	920	920	0
308	20250110	133000	80093030	920	920	920	920	0
309	20250110	132900	80093030	920	920	920	920	100
310	20250110	132800	80001030	920	920	920	920	0
311	20250110	132700	80001030	920	920	920	920	0
312	20250110	132600	80001030	920	920	920	920	0
313	20250110	132500	80001030	920	920	920	920	1
314	20250110	132400	80000110	918	920	923	918	1083
315	20250110	132300	79003749	923	923	923	923	3
316	20250110	132200	79000980	923	923	923	923	0
317	20250110	132100	79000980	923	923	923	923	0
318	20250110	132000	79000980	923	923	923	923	0
319	20250110	131900	79000980	923	923	923	923	0
320	20250110	131800	79000980	923	923	923	923	0
321	20250110	131700	79000980	923	923	923	923	0
322	20250110	131600	79000980	923	923	923	923	0
323	20250110	131500	79000980	923	923	923	923	0
324	20250110	131400	79000980	923	923	923	923	0
325	20250110	131300	79000980	923	923	923	923	0
326	20250110	131200	79000980	923	923	923	923	0
327	20250110	131100	79000980	923	923	923	923	0
328	20250110	131000	79000980	923	923	923	923	5
329	20250110	130900	78996365	923	923	923	923	0
330	20250110	130800	78996365	923	923	923	923	36
331	20250110	130700	78963137	923	923	923	923	0
332	20250110	130600	78963137	923	923	923	923	0
333	20250110	130500	78963137	923	923	923	923	0
334	20250110	130400	78963137	923	923	923	923	0
335	20250110	130300	78963137	923	923	923	923	0
336	20250110	130200	78963137	923	923	923	923	0
337	20250110	130100	78963137	923	923	923	923	0
338	20250110	130000	78963137	923	923	923	923	0
339	20250110	125900	78963137	923	923	923	923	1
340	20250110	125800	78962214	920	920	920	920	0
341	20250110	125700	78962214	920	920	920	920	0
342	20250110	125600	78962214	920	920	920	920	0
343	20250110	125500	78962214	920	922	922	920	25
344	20250110	125400	78939211	924	924	924	924	0
345	20250110	125300	78939211	924	924	924	924	0
346	20250110	125200	78939211	924	924	924	924	0
347	20250110	125100	78939211	924	924	924	924	0
348	20250110	125000	78939211	924	924	924	924	11
349	20250110	124900	78929047	924	924	924	924	0
350	20250110	124800	78929047	924	924	924	924	0
351	20250110	124700	78929047	924	924	924	924	0
352	20250110	124600	78929047	924	924	924	924	0
353	20250110	124500	78929047	924	924	924	924	34
354	20250110	124400	78897631	924	924	924	924	0
355	20250110	124300	78897631	924	924	924	924	0
356	20250110	124200	78897631	924	924	924	924	0
357	20250110	124100	78897631	924	924	924	924	0
358	20250110	124000	78897631	924	924	924	924	0
359	20250110	123900	78897631	924	924	924	924	0
360	20250110	123800	78897631	924	924	924	924	0
361	20250110	123700	78897631	924	924	924	924	0
362	20250110	123600	78897631	924	924	924	924	0
363	20250110	123500	78897631	924	924	924	924	0
364	20250110	123400	78897631	924	924	924	924	0
365	20250110	123300	78897631	924	924	924	924	0
366	20250110	123200	78897631	924	924	924	924	367
367	20250110	123100	78558523	924	924	924	924	0
368	20250110	123000	78558523	924	924	924	924	0
369	20250110	122900	78558523	924	924	924	924	1
370	20250110	122800	78557599	920	920	920	920	0
371	20250110	122700	78557599	920	920	920	920	0
372	20250110	122600	78557599	920	920	920	920	0
373	20250110	122500	78557599	920	920	920	920	2700
374	20250110	122400	76073599	920	920	920	920	225
375	20250110	122300	75866599	920	920	920	920	1
376	20250110	122200	75865679	925	925	925	925	0
377	20250110	122100	75865679	925	925	925	925	0
378	20250110	122000	75865679	925	925	925	925	0
379	20250110	121900	75865679	925	925	925	925	0
380	20250110	121800	75865679	925	925	925	925	1
381	20250110	121700	75864754	920	920	920	920	6
382	20250110	121600	75859234	924	924	924	924	0
383	20250110	121500	75859234	924	924	924	924	100
384	20250110	121400	75766834	924	924	924	924	0
385	20250110	121300	75766834	924	924	924	924	800
386	20250110	121200	75027634	925	925	925	925	0
387	20250110	121100	75027634	925	925	925	925	0
388	20250110	121000	75027634	925	925	925	925	100
389	20250110	120900	74935134	925	925	925	925	0
390	20250110	120800	74935134	925	920	925	920	10
391	20250110	120700	74925929	920	920	920	920	0
392	20250110	120600	74925929	920	920	920	920	0
393	20250110	120500	74925929	920	920	920	920	3224
394	20250110	120400	71959849	919	919	919	919	0
395	20250110	120300	71959849	919	919	919	919	1340
396	20250110	120200	70728389	919	919	919	919	0
397	20250110	120100	70728389	919	919	919	919	0
398	20250110	120000	70728389	919	919	919	919	0
399	20250110	115900	70728389	919	919	919	919	340
400	20250110	115800	70415929	917	917	917	917	0
401	20250110	115700	70415929	917	917	917	917	0
402	20250110	115600	70415929	917	917	917	917	0
403	20250110	115500	70415929	917	917	917	917	0
404	20250110	115400	70415929	917	917	917	917	0
405	20250110	115300	70415929	917	917	917	917	25
406	20250110	115200	70393004	919	919	919	919	0
407	20250110	115100	70393004	919	919	919	919	0
408	20250110	115000	70393004	919	919	919	919	0
409	20250110	114900	70393004	919	919	919	919	0
410	20250110	114800	70393004	919	919	919	919	0
411	20250110	114700	70393004	919	918	919	918	19
412	20250110	114600	70375561	918	918	918	918	50
413	20250110	114500	70329661	918	918	918	918	271
414	20250110	114400	70080883	918	918	918	918	0
415	20250110	114300	70080883	918	918	918	918	0
416	20250110	114200	70080883	918	918	918	918	0
417	20250110	114100	70080883	918	918	918	918	542
418	20250110	114000	69583327	920	920	920	920	0
419	20250110	113900	69583327	920	920	920	920	0
420	20250110	113800	69583327	920	920	920	920	0
421	20250110	113700	69583327	920	920	920	920	0
422	20250110	113600	69583327	920	920	920	920	0
423	20250110	113500	69583327	920	920	920	920	1
424	20250110	113400	69582407	919	919	919	919	3
425	20250110	113300	69579650	919	919	919	919	15
426	20250110	113200	69565865	920	920	920	920	0
427	20250110	113100	69565865	920	920	920	920	0
428	20250110	113000	69565865	920	920	920	920	0
429	20250110	112900	69565865	920	920	920	920	0
430	20250110	112800	69565865	920	920	920	920	0
431	20250110	112700	69565865	920	920	920	920	0
432	20250110	112600	69565865	920	920	920	920	0
433	20250110	112500	69565865	920	920	920	920	0
434	20250110	112400	69565865	920	920	920	920	0
435	20250110	112300	69565865	920	920	920	920	0
436	20250110	112200	69565865	920	920	920	920	0
437	20250110	112100	69565865	920	920	920	920	0
438	20250110	112000	69565865	920	920	920	920	0
439	20250110	111900	69565865	920	920	920	920	0
440	20250110	111800	69565865	920	919	920	919	19
441	20250110	111700	69548403	920	920	920	920	1
442	20250110	111600	69547483	918	918	918	918	0
443	20250110	111500	69547483	918	918	918	918	49
444	20250110	111400	69502501	919	919	919	919	0
445	20250110	111300	69502501	919	920	920	919	68
446	20250110	111200	69439959	920	920	920	920	0
447	20250110	111100	69439959	920	920	920	920	0
448	20250110	111000	69439959	920	920	920	920	0
449	20250110	110900	69439959	920	920	920	920	0
450	20250110	110800	69439959	920	920	920	920	0
451	20250110	110700	69439959	920	920	920	920	112
452	20250110	110600	69336919	921	921	921	921	314
453	20250110	110500	69047725	921	921	921	921	0
454	20250110	110400	69047725	921	921	921	921	83
455	20250110	110300	68971282	921	921	921	921	0
456	20250110	110200	68971282	921	921	921	921	0
457	20250110	110100	68971282	921	921	921	921	0
458	20250110	110000	68971282	921	921	921	921	21
459	20250110	105900	68951941	921	921	921	921	0
460	20250110	105800	68951941	921	921	921	921	6
461	20250110	105700	68946415	926	926	926	926	0
462	20250110	105600	68946415	926	926	926	926	10
463	20250110	105500	68937155	922	922	922	922	18
464	20250110	105400	68920559	926	926	926	926	0
465	20250110	105300	68920559	926	926	926	926	0
466	20250110	105200	68920559	926	925	927	923	93
467	20250110	105100	68834592	925	925	925	925	0
468	20250110	105000	68834592	925	925	925	925	0
469	20250110	104900	68834592	925	925	925	925	0
470	20250110	104800	68834592	925	925	925	925	10
471	20250110	104700	68825342	925	921	925	921	2
472	20250110	104600	68823496	921	921	921	921	100
473	20250110	104500	68731396	921	921	921	921	397
474	20250110	104400	68365759	920	920	920	920	0
475	20250110	104300	68365759	920	920	920	920	0
476	20250110	104200	68365759	920	920	920	920	0
477	20250110	104100	68365759	920	920	920	920	0
478	20250110	104000	68365759	920	920	920	920	0
479	20250110	103900	68365759	920	920	920	920	0
480	20250110	103800	68365759	920	920	920	920	0
481	20250110	103700	68365759	920	921	921	920	83
482	20250110	103600	68289326	929	929	930	929	147
483	20250110	103500	68152679	930	919	935	919	10010
484	20250110	103400	58838190	919	919	919	919	0
485	20250110	103300	58838190	919	919	919	919	0
486	20250110	103200	58838190	919	919	919	919	0
487	20250110	103100	58838190	919	919	919	919	0
488	20250110	103000	58838190	919	919	919	919	12
489	20250110	102900	58827162	919	919	919	919	460
490	20250110	102800	58404422	919	919	919	919	0
491	20250110	102700	58404422	919	919	919	919	855
492	20250110	102600	57618677	919	919	919	919	745
493	20250110	102500	56934022	918	918	918	918	0
494	20250110	102400	56934022	918	918	918	918	254
495	20250110	102300	56700850	918	918	918	918	300
496	20250110	102200	56425450	917	917	917	917	688
497	20250110	102100	55794554	916	916	916	916	291
498	20250110	102000	55527998	916	916	916	916	900
499	20250110	101900	54703598	915	915	915	915	39
500	20250110	101800	54667913	913	914	914	913	397
501	20250110	101700	54305372	913	913	913	913	0
502	20250110	101600	54305372	913	913	913	913	0
503	20250110	101500	54305372	913	913	913	913	0
504	20250110	101400	54305372	913	913	913	913	0
505	20250110	101300	54305372	913	913	913	913	0
506	20250110	101200	54305372	913	913	913	913	0
507	20250110	101100	54305372	913	913	913	913	1
508	20250110	101000	54304459	917	917	917	917	1
509	20250110	100900	54303542	913	916	916	913	166
510	20250110	100800	54151869	916	917	917	916	14
511	20250110	100700	54139036	916	916	916	916	0
512	20250110	100600	54139036	916	916	916	916	2760
513	20250110	100500	51610876	916	916	916	916	0
514	20250110	100400	51610876	916	916	916	916	10
515	20250110	100300	51601716	912	912	912	912	0
516	20250110	100200	51601716	912	910	912	910	8714
517	20250110	100100	43671248	909	909	909	909	99
518	20250110	100000	43581257	910	910	910	910	26
519	20250110	095900	43557597	910	910	910	910	0
520	20250110	095800	43557597	910	910	910	910	200
521	20250110	095700	43375597	910	910	910	910	0
522	20250110	095600	43375597	910	910	910	910	0
523	20250110	095500	43375597	910	910	910	910	0
524	20250110	095400	43375597	910	910	910	910	10
525	20250110	095300	43366497	910	910	910	910	60
526	20250110	095200	43311897	910	909	910	909	2682
527	20250110	095100	40873459	909	909	909	909	0
528	20250110	095000	40873459	909	909	909	909	397
529	20250110	094900	40512586	908	908	908	908	0
530	20250110	094800	40512586	908	908	908	908	0
531	20250110	094700	40512586	908	908	908	908	0
532	20250110	094600	40512586	908	908	908	908	0
533	20250110	094500	40512586	908	908	908	908	0
534	20250110	094400	40512586	908	908	908	908	0
535	20250110	094300	40512586	908	908	908	908	1095
536	20250110	094200	39518326	908	908	908	908	0
537	20250110	094100	39518326	908	908	908	908	11
538	20250110	094000	39508338	910	910	910	910	0
539	20250110	093900	39508338	910	910	910	910	500
540	20250110	093800	39053338	911	911	911	911	23
541	20250110	093700	39032385	908	908	908	908	0
542	20250110	093600	39032385	908	908	908	908	10
543	20250110	093500	39023305	908	908	908	908	0
544	20250110	093400	39023305	908	908	908	908	0
545	20250110	093300	39023305	908	908	908	908	55
546	20250110	093200	38973365	911	911	911	911	1
547	20250110	093100	38972454	907	907	907	907	397
548	20250110	093000	38612375	907	907	907	907	0
549	20250110	092900	38612375	907	908	908	907	5000
550	20250110	092800	34076924	908	908	908	908	0
551	20250110	092700	34076924	908	908	908	908	0
552	20250110	092600	34076924	908	908	908	908	4000
553	20250110	092500	30444924	911	911	911	911	1
554	20250110	092400	30444013	908	908	908	908	367
555	20250110	092300	30110777	908	908	908	908	150
556	20250110	092200	29974577	908	908	908	907	838
557	20250110	092100	29213674	908	910	910	908	3100
558	20250110	092000	26396589	910	910	910	910	0
559	20250110	091900	26396589	910	910	910	910	0
560	20250110	091800	26396589	910	911	911	910	1068
561	20250110	091700	25424699	912	912	912	912	0
562	20250110	091600	25424699	912	912	912	912	1
563	20250110	091500	25423787	912	912	912	912	457
564	20250110	091400	25007003	911	910	912	910	16
565	20250110	091300	24992427	911	910	912	910	2071
566	20250110	091200	23105780	911	914	914	911	14047
567	20250110	091100	10302594	914	913	914	913	586
568	20250110	091000	9767551	914	914	914	914	207
569	20250110	090900	9578353	914	914	914	914	0
570	20250110	090800	9578353	914	914	914	914	0
571	20250110	090700	9578353	914	914	914	914	359
572	20250110	090600	9250227	914	918	918	914	771
573	20250110	090500	8542729	918	918	918	918	471
574	20250110	090400	8110351	915	915	915	915	999
575	20250110	090300	7196266	914	915	919	914	37
576	20250110	090200	7162425	920	921	921	910	504
577	20250110	090100	6703090	913	915	915	913	2966
578	20250110	090000	3989400	915	915	915	915	4360