KissMeData/002070/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183600	55176025	925	925	925	925	404
3	20250108	183500	55176025	925	925	925	925	0
4	20250108	183400	55176025	925	925	925	925	0
5	20250108	183300	55176025	925	925	925	925	0
6	20250108	183200	55176025	925	925	925	925	0
7	20250108	183100	55176025	925	925	925	925	0
8	20250108	183000	55176025	925	925	925	925	0
9	20250108	182900	55176025	925	925	925	925	0
10	20250108	182800	55176025	925	925	925	925	0
11	20250108	182700	55176025	925	925	925	925	0
12	20250108	182600	55176025	925	925	925	925	0
13	20250108	182500	55176025	925	925	925	925	0
14	20250108	182400	55176025	925	925	925	925	0
15	20250108	182300	55176025	925	925	925	925	0
16	20250108	182200	55176025	925	925	925	925	0
17	20250108	182100	55176025	925	925	925	925	0
18	20250108	182000	55176025	925	925	925	925	0
19	20250108	181900	55176025	925	925	925	925	0
20	20250108	181800	55176025	925	925	925	925	0
21	20250108	181700	55176025	925	925	925	925	0
22	20250108	181600	55176025	925	925	925	925	0
23	20250108	181500	55176025	925	925	925	925	0
24	20250108	181400	55176025	925	925	925	925	0
25	20250108	181300	55176025	925	925	925	925	0
26	20250108	181200	55176025	925	925	925	925	0
27	20250108	181100	55176025	925	925	925	925	0
28	20250108	181000	55176025	925	925	925	925	0
29	20250108	180900	55176025	925	925	925	925	0
30	20250108	180800	55176025	925	925	925	925	0
31	20250108	180700	55176025	925	925	925	925	0
32	20250108	180600	55176025	925	925	925	925	404
33	20250108	180500	55176025	925	925	925	925	0
34	20250108	180400	55176025	925	925	925	925	0
35	20250108	180300	55176025	925	925	925	925	0
36	20250108	180200	55176025	925	925	925	925	0
37	20250108	180100	55176025	925	925	925	925	0
38	20250108	180000	55176025	925	925	925	925	0
39	20250108	175900	55176025	925	925	925	925	0
40	20250108	175800	55176025	925	925	925	925	0
41	20250108	175700	55176025	925	925	925	925	0
42	20250108	175600	55176025	925	925	925	925	0
43	20250108	175500	55176025	925	925	925	925	0
44	20250108	175400	55176025	925	925	925	925	0
45	20250108	175300	55176025	925	925	925	925	0
46	20250108	175200	55176025	925	925	925	925	0
47	20250108	175100	55176025	925	925	925	925	0
48	20250108	175000	55176025	925	925	925	925	0
49	20250108	174900	55176025	925	925	925	925	0
50	20250108	174800	55176025	925	925	925	925	0
51	20250108	174700	55176025	925	925	925	925	0
52	20250108	174600	55176025	925	925	925	925	0
53	20250108	174500	55176025	925	925	925	925	0
54	20250108	174400	55176025	925	925	925	925	0
55	20250108	174300	55176025	925	925	925	925	0
56	20250108	174200	55176025	925	925	925	925	0
57	20250108	174100	55176025	925	925	925	925	0
58	20250108	174000	55176025	925	925	925	925	0
59	20250108	173900	55176025	925	925	925	925	0
60	20250108	173800	55176025	925	925	925	925	0
61	20250108	173700	55176025	925	925	925	925	0
62	20250108	173600	55176025	925	925	925	925	404
63	20250108	173500	55176025	925	925	925	925	0
64	20250108	173400	55176025	925	925	925	925	0
65	20250108	173300	55176025	925	925	925	925	0
66	20250108	173200	55176025	925	925	925	925	0
67	20250108	173100	55176025	925	925	925	925	0
68	20250108	173000	55176025	925	925	925	925	0
69	20250108	172900	55176025	925	925	925	925	0
70	20250108	172800	55176025	925	925	925	925	0
71	20250108	172700	55176025	925	925	925	925	0
72	20250108	172600	55176025	925	925	925	925	0
73	20250108	172500	55176025	925	925	925	925	0
74	20250108	172400	55176025	925	925	925	925	0
75	20250108	172300	55176025	925	925	925	925	0
76	20250108	172200	55176025	925	925	925	925	0
77	20250108	172100	55176025	925	925	925	925	0
78	20250108	172000	55176025	925	925	925	925	0
79	20250108	171900	55176025	925	925	925	925	0
80	20250108	171800	55176025	925	925	925	925	0
81	20250108	171700	55176025	925	925	925	925	0
82	20250108	171600	55176025	925	925	925	925	0
83	20250108	171500	55176025	925	925	925	925	0
84	20250108	171400	55176025	925	925	925	925	0
85	20250108	171300	55176025	925	925	925	925	0
86	20250108	171200	55176025	925	925	925	925	0
87	20250108	171100	55176025	925	925	925	925	0
88	20250108	171000	55176025	925	925	925	925	0
89	20250108	170900	55176025	925	925	925	925	0
90	20250108	170800	55176025	925	925	925	925	0
91	20250108	170700	55176025	925	925	925	925	0
92	20250108	170600	55176025	925	925	925	925	404
93	20250108	170500	55176025	925	925	925	925	0
94	20250108	170400	55176025	925	925	925	925	0
95	20250108	170300	55176025	925	925	925	925	0
96	20250108	170200	55176025	925	925	925	925	0
97	20250108	170100	55176025	925	925	925	925	0
98	20250108	170000	55176025	925	925	925	925	0
99	20250108	165900	55176025	925	925	925	925	0
100	20250108	165800	55176025	925	925	925	925	0
101	20250108	165700	55176025	925	925	925	925	0
102	20250108	165600	55176025	925	925	925	925	0
103	20250108	165500	55176025	925	925	925	925	0
104	20250108	165400	55176025	925	925	925	925	0
105	20250108	165300	55176025	925	925	925	925	0
106	20250108	165200	55176025	925	925	925	925	0
107	20250108	165100	55176025	925	925	925	925	0
108	20250108	165000	55176025	925	925	925	925	0
109	20250108	164900	55176025	925	925	925	925	0
110	20250108	164800	55176025	925	925	925	925	0
111	20250108	164700	55176025	925	925	925	925	0
112	20250108	164600	55176025	925	925	925	925	0
113	20250108	164500	55176025	925	925	925	925	0
114	20250108	164400	55176025	925	925	925	925	0
115	20250108	164300	55176025	925	925	925	925	0
116	20250108	164200	55176025	925	925	925	925	0
117	20250108	164100	55176025	925	925	925	925	0
118	20250108	164000	55176025	925	925	925	925	0
119	20250108	163900	55176025	925	925	925	925	0
120	20250108	163800	55176025	925	925	925	925	0
121	20250108	163700	55176025	925	925	925	925	0
122	20250108	163600	55176025	925	925	925	925	404
123	20250108	163500	55176025	925	925	925	925	0
124	20250108	163400	55176025	925	925	925	925	0
125	20250108	163300	55176025	925	925	925	925	0
126	20250108	163200	55176025	925	925	925	925	0
127	20250108	163100	55176025	925	925	925	925	0
128	20250108	163000	55176025	925	925	925	925	0
129	20250108	162900	55176025	925	925	925	925	0
130	20250108	162800	55176025	925	925	925	925	0
131	20250108	162700	55176025	925	925	925	925	0
132	20250108	162600	55176025	925	925	925	925	0
133	20250108	162500	55176025	925	925	925	925	0
134	20250108	162400	55176025	925	925	925	925	0
135	20250108	162300	55176025	925	925	925	925	0
136	20250108	162200	55176025	925	925	925	925	0
137	20250108	162100	55176025	925	925	925	925	0
138	20250108	162000	55176025	925	925	925	925	0
139	20250108	161900	55176025	925	925	925	925	0
140	20250108	161800	55176025	925	925	925	925	0
141	20250108	161700	55176025	925	925	925	925	0
142	20250108	161600	55176025	925	925	925	925	0
143	20250108	161500	55176025	925	925	925	925	0
144	20250108	161400	55176025	925	925	925	925	0
145	20250108	161300	55176025	925	925	925	925	0
146	20250108	161200	55176025	925	925	925	925	0
147	20250108	161100	55176025	925	925	925	925	0
148	20250108	161000	55176025	925	925	925	925	0
149	20250108	160900	55176025	925	925	925	925	0
150	20250108	160800	55176025	925	925	925	925	0
151	20250108	160700	55176025	925	925	925	925	0
152	20250108	160600	55176025	925	925	925	925	404
153	20250108	160500	55176025	925	925	925	925	0
154	20250108	160400	55176025	925	925	925	925	0
155	20250108	160300	55176025	925	925	925	925	0
156	20250108	160200	55176025	925	925	925	925	0
157	20250108	160100	55176025	925	925	925	925	0
158	20250108	160000	55176025	925	925	925	925	0
159	20250108	155900	55176025	925	925	925	925	0
160	20250108	155800	55176025	925	925	925	925	0
161	20250108	155700	55176025	925	925	925	925	0
162	20250108	155600	55176025	925	925	925	925	0
163	20250108	155500	55176025	925	925	925	925	0
164	20250108	155400	55176025	925	925	925	925	0
165	20250108	155300	55176025	925	925	925	925	0
166	20250108	155200	55176025	925	925	925	925	0
167	20250108	155100	55176025	925	925	925	925	0
168	20250108	155000	55176025	925	925	925	925	0
169	20250108	154900	55176025	925	925	925	925	0
170	20250108	154800	55176025	925	925	925	925	0
171	20250108	154700	55176025	925	925	925	925	0
172	20250108	154600	55176025	925	925	925	925	0
173	20250108	154500	55176025	925	925	925	925	0
174	20250108	154400	55176025	925	925	925	925	0
175	20250108	154300	55176025	925	925	925	925	0
176	20250108	154200	55176025	925	925	925	925	0
177	20250108	154100	55176025	925	925	925	925	0
178	20250108	154000	55176025	925	925	925	925	0
179	20250108	153900	55176025	925	925	925	925	0
180	20250108	153800	55176025	925	925	925	925	0
181	20250108	153700	55176025	925	925	925	925	0
182	20250108	153600	55176025	925	925	925	925	404
183	20250108	153500	55176025	925	925	925	925	0
184	20250108	153400	55176025	925	925	925	925	0
185	20250108	153300	55176025	925	925	925	925	0
186	20250108	153200	55176025	925	925	925	925	0
187	20250108	153100	55176025	925	925	925	925	0
188	20250108	153000	55176025	925	925	925	925	404
189	20250108	152900	54802325	920	920	920	920	0
190	20250108	152800	54802325	920	920	920	920	0
191	20250108	152700	54802325	920	920	920	920	0
192	20250108	152600	54802325	920	920	920	920	0
193	20250108	152500	54802325	920	920	920	920	0
194	20250108	152400	54802325	920	920	920	920	0
195	20250108	152300	54802325	920	920	920	920	0
196	20250108	152200	54802325	920	920	920	920	0
197	20250108	152100	54802325	920	920	920	920	0
198	20250108	152000	54802325	920	920	920	920	0
199	20250108	151900	54802325	920	920	920	920	49
200	20250108	151800	54757245	921	921	921	921	0
201	20250108	151700	54757245	921	921	921	921	0
202	20250108	151600	54757245	921	921	921	921	0
203	20250108	151500	54757245	921	921	921	921	0
204	20250108	151400	54757245	921	921	921	921	1
205	20250108	151300	54756324	920	920	920	920	18
206	20250108	151200	54739764	922	923	923	921	31
207	20250108	151100	54711199	920	920	920	920	0
208	20250108	151000	54711199	920	920	920	920	1131
209	20250108	150900	53670679	923	922	923	921	220
210	20250108	150800	53467936	921	921	922	921	37
211	20250108	150700	53433858	923	923	923	923	100
212	20250108	150600	53341558	923	922	923	921	1363
213	20250108	150500	52085952	922	922	922	922	0
214	20250108	150400	52085952	922	922	922	922	0
215	20250108	150300	52085952	922	922	922	922	0
216	20250108	150200	52085952	922	922	922	922	0
217	20250108	150100	52085952	922	922	922	922	0
218	20250108	150000	52085952	922	922	922	922	0
219	20250108	145900	52085952	922	922	922	922	0
220	20250108	145800	52085952	922	924	924	922	700
221	20250108	145700	51440498	925	925	925	925	0
222	20250108	145600	51440498	925	925	925	925	1
223	20250108	145500	51439573	922	924	924	922	1000
224	20250108	145400	50516916	925	925	925	925	0
225	20250108	145300	50516916	925	925	925	925	0
226	20250108	145200	50516916	925	925	925	925	100
227	20250108	145100	50424416	925	925	925	925	0
228	20250108	145000	50424416	925	925	925	925	0
229	20250108	144900	50424416	925	925	925	925	0
230	20250108	144800	50424416	925	925	925	925	0
231	20250108	144700	50424416	925	925	925	925	80
232	20250108	144600	50350416	925	924	925	924	35
233	20250108	144500	50318075	924	924	924	924	38
234	20250108	144400	50282963	925	925	925	925	0
235	20250108	144300	50282963	925	925	925	925	0
236	20250108	144200	50282963	925	925	925	925	0
237	20250108	144100	50282963	925	925	925	925	0
238	20250108	144000	50282963	925	925	925	925	0
239	20250108	143900	50282963	925	925	925	925	0
240	20250108	143800	50282963	925	925	925	925	0
241	20250108	143700	50282963	925	925	925	925	0
242	20250108	143600	50282963	925	925	925	925	0
243	20250108	143500	50282963	925	925	925	925	0
244	20250108	143400	50282963	925	925	925	925	1
245	20250108	143300	50282038	924	924	924	924	120
246	20250108	143200	50171158	925	925	925	925	2
247	20250108	143100	50169308	925	925	925	925	100
248	20250108	143000	50076808	926	926	926	926	0
249	20250108	142900	50076808	926	926	926	926	0
250	20250108	142800	50076808	926	926	926	926	0
251	20250108	142700	50076808	926	926	926	926	0
252	20250108	142600	50076808	926	926	926	926	1
253	20250108	142500	50075882	926	926	926	926	0
254	20250108	142400	50075882	926	926	926	926	0
255	20250108	142300	50075882	926	926	926	926	0
256	20250108	142200	50075882	926	924	926	924	122
257	20250108	142100	49963066	923	923	923	923	1498
258	20250108	142000	48580412	923	923	923	923	0
259	20250108	141900	48580412	923	923	923	923	0
260	20250108	141800	48580412	923	923	923	923	0
261	20250108	141700	48580412	923	923	923	923	0
262	20250108	141600	48580412	923	923	923	923	0
263	20250108	141500	48580412	923	923	923	923	0
264	20250108	141400	48580412	923	923	923	923	520
265	20250108	141300	48100452	924	924	924	924	0
266	20250108	141200	48100452	924	924	924	924	16
267	20250108	141100	48085668	924	924	924	924	0
268	20250108	141000	48085668	924	925	925	924	323
269	20250108	140900	47786897	926	926	926	926	0
270	20250108	140800	47786897	926	926	926	926	0
271	20250108	140700	47786897	926	926	926	926	0
272	20250108	140600	47786897	926	926	926	926	0
273	20250108	140500	47786897	926	926	926	926	0
274	20250108	140400	47786897	926	926	926	926	0
275	20250108	140300	47786897	926	926	926	926	0
276	20250108	140200	47786897	926	926	926	926	0
277	20250108	140100	47786897	926	926	926	926	0
278	20250108	140000	47786897	926	926	926	926	0
279	20250108	135900	47786897	926	926	926	926	9
280	20250108	135800	47778563	926	926	926	926	0
281	20250108	135700	47778563	926	927	928	926	121
282	20250108	135600	47666498	928	928	928	928	0
283	20250108	135500	47666498	928	926	928	926	216
284	20250108	135400	47466478	926	927	927	926	87
285	20250108	135300	47385847	928	928	928	928	0
286	20250108	135200	47385847	928	928	928	928	541
287	20250108	135100	46883799	928	927	928	927	19
288	20250108	135000	46866185	928	928	928	928	0
289	20250108	134900	46866185	928	927	928	926	355
290	20250108	134800	46537101	927	927	927	927	0
291	20250108	134700	46537101	927	927	927	925	43
292	20250108	134600	46497282	924	925	925	924	750
293	20250108	134500	45803538	925	925	925	925	0
294	20250108	134400	45803538	925	925	925	925	0
295	20250108	134300	45803538	925	925	925	925	0
296	20250108	134200	45803538	925	925	925	925	0
297	20250108	134100	45803538	925	925	925	925	4
298	20250108	134000	45799838	925	925	925	924	82
299	20250108	133900	45723993	925	925	925	925	0
300	20250108	133800	45723993	925	925	925	925	0
301	20250108	133700	45723993	925	925	925	925	0
302	20250108	133600	45723993	925	925	925	925	0
303	20250108	133500	45723993	925	925	925	925	0
304	20250108	133400	45723993	925	925	925	925	0
305	20250108	133300	45723993	925	925	925	925	0
306	20250108	133200	45723993	925	925	925	925	0
307	20250108	133100	45723993	925	925	925	925	0
308	20250108	133000	45723993	925	925	925	925	0
309	20250108	132900	45723993	925	925	925	925	1
310	20250108	132800	45723068	923	925	925	923	343
311	20250108	132700	45405799	925	925	925	925	0
312	20250108	132600	45405799	925	925	925	925	1
313	20250108	132500	45404874	924	924	924	924	18
314	20250108	132400	45388242	925	925	925	925	0
315	20250108	132300	45388242	925	925	925	925	153
316	20250108	132200	45246717	925	925	925	925	1
317	20250108	132100	45245792	923	923	923	923	0
318	20250108	132000	45245792	923	923	923	923	0
319	20250108	131900	45245792	923	923	923	923	0
320	20250108	131800	45245792	923	923	923	923	0
321	20250108	131700	45245792	923	923	923	923	0
322	20250108	131600	45245792	923	923	923	923	0
323	20250108	131500	45245792	923	923	923	923	0
324	20250108	131400	45245792	923	923	923	923	0
325	20250108	131300	45245792	923	923	923	923	4
326	20250108	131200	45242100	923	925	925	923	499
327	20250108	131100	44781323	923	923	923	923	0
328	20250108	131000	44781323	923	923	923	923	0
329	20250108	130900	44781323	923	923	923	923	0
330	20250108	130800	44781323	923	923	923	923	0
331	20250108	130700	44781323	923	923	923	923	0
332	20250108	130600	44781323	923	923	923	923	0
333	20250108	130500	44781323	923	923	923	923	377
334	20250108	130400	44433352	923	924	924	923	657
335	20250108	130300	43826907	924	924	924	924	0
336	20250108	130200	43826907	924	924	924	924	0
337	20250108	130100	43826907	924	924	924	924	4
338	20250108	130000	43823211	925	925	925	925	100
339	20250108	125900	43730711	925	925	925	925	6
340	20250108	125800	43725161	925	926	926	925	129
341	20250108	125700	43605719	926	926	926	926	0
342	20250108	125600	43605719	926	926	926	926	1
343	20250108	125500	43604793	928	928	928	928	0
344	20250108	125400	43604793	928	928	928	928	0
345	20250108	125300	43604793	928	928	928	928	0
346	20250108	125200	43604793	928	928	928	928	0
347	20250108	125100	43604793	928	928	928	928	0
348	20250108	125000	43604793	928	927	928	927	19
349	20250108	124900	43587179	928	928	928	928	0
350	20250108	124800	43587179	928	928	928	928	0
351	20250108	124700	43587179	928	928	928	928	0
352	20250108	124600	43587179	928	928	928	928	0
353	20250108	124500	43587179	928	928	928	928	0
354	20250108	124400	43587179	928	928	928	928	0
355	20250108	124300	43587179	928	928	928	928	0
356	20250108	124200	43587179	928	928	928	928	451
357	20250108	124100	43168651	928	928	928	928	200
358	20250108	124000	42983051	928	928	928	928	0
359	20250108	123900	42983051	928	928	928	928	0
360	20250108	123800	42983051	928	928	928	928	0
361	20250108	123700	42983051	928	928	928	928	0
362	20250108	123600	42983051	928	928	928	928	0
363	20250108	123500	42983051	928	928	928	928	538
364	20250108	123400	42483787	928	928	928	928	1
365	20250108	123300	42482859	927	927	927	927	4865
366	20250108	123200	37973004	927	927	927	927	0
367	20250108	123100	37973004	927	926	927	926	19
368	20250108	123000	37955409	927	927	927	927	0
369	20250108	122900	37955409	927	927	927	927	0
370	20250108	122800	37955409	927	926	927	926	33
371	20250108	122700	37924850	925	925	925	925	0
372	20250108	122600	37924850	925	925	925	925	0
373	20250108	122500	37924850	925	925	925	925	0
374	20250108	122400	37924850	925	925	925	925	0
375	20250108	122300	37924850	925	925	925	925	0
376	20250108	122200	37924850	925	925	925	925	0
377	20250108	122100	37924850	925	925	925	925	0
378	20250108	122000	37924850	925	925	925	925	0
379	20250108	121900	37924850	925	925	925	925	438
380	20250108	121800	37519700	925	925	925	925	1
381	20250108	121700	37518775	924	924	924	924	0
382	20250108	121600	37518775	924	924	924	924	0
383	20250108	121500	37518775	924	924	924	924	0
384	20250108	121400	37518775	924	924	924	924	140
385	20250108	121300	37389415	924	924	924	924	0
386	20250108	121200	37389415	924	924	924	924	0
387	20250108	121100	37389415	924	924	924	924	2
388	20250108	121000	37387567	925	925	925	925	0
389	20250108	120900	37387567	925	925	925	925	1
390	20250108	120800	37386642	925	925	925	925	0
391	20250108	120700	37386642	925	925	925	925	17
392	20250108	120600	37370917	925	926	926	925	19
393	20250108	120500	37353324	927	927	927	927	0
394	20250108	120400	37353324	927	927	927	927	0
395	20250108	120300	37353324	927	926	927	925	386
396	20250108	120200	36995889	926	926	926	926	0
397	20250108	120100	36995889	926	926	926	926	0
398	20250108	120000	36995889	926	926	926	926	0
399	20250108	115900	36995889	926	926	926	926	0
400	20250108	115800	36995889	926	926	926	926	0
401	20250108	115700	36995889	926	926	926	926	0
402	20250108	115600	36995889	926	926	926	926	0
403	20250108	115500	36995889	926	926	926	926	500
404	20250108	115400	36532889	926	926	926	926	1
405	20250108	115300	36531963	925	925	925	925	18
406	20250108	115200	36515313	926	926	926	926	216
407	20250108	115100	36315297	926	926	926	926	0
408	20250108	115000	36315297	926	926	926	926	0
409	20250108	114900	36315297	926	926	926	926	0
410	20250108	114800	36315297	926	926	926	926	0
411	20250108	114700	36315297	926	925	926	925	399
412	20250108	114600	35946221	925	925	925	925	0
413	20250108	114500	35946221	925	925	925	925	0
414	20250108	114400	35946221	925	925	925	925	0
415	20250108	114300	35946221	925	925	925	925	0
416	20250108	114200	35946221	925	925	925	925	102
417	20250108	114100	35851871	926	926	926	926	0
418	20250108	114000	35851871	926	926	926	926	0
419	20250108	113900	35851871	926	926	926	926	1
420	20250108	113800	35850945	924	924	924	924	0
421	20250108	113700	35850945	924	924	924	924	1
422	20250108	113600	35850021	926	926	926	926	0
423	20250108	113500	35850021	926	926	926	926	0
424	20250108	113400	35850021	926	926	926	926	0
425	20250108	113300	35850021	926	924	926	924	2
426	20250108	113200	35848171	926	926	926	926	1
427	20250108	113100	35847245	924	924	926	924	128
428	20250108	113000	35728971	924	924	924	924	100
429	20250108	112900	35636571	926	926	926	926	0
430	20250108	112800	35636571	926	926	926	926	0
431	20250108	112700	35636571	926	926	926	926	0
432	20250108	112600	35636571	926	926	926	926	0
433	20250108	112500	35636571	926	926	926	926	0
434	20250108	112400	35636571	926	926	926	926	0
435	20250108	112300	35636571	926	924	926	924	95
436	20250108	112200	35548789	924	924	924	924	18
437	20250108	112100	35532157	926	926	926	926	0
438	20250108	112000	35532157	926	925	926	925	19
439	20250108	111900	35514581	926	926	926	926	0
440	20250108	111800	35514581	926	926	926	926	0
441	20250108	111700	35514581	926	926	926	926	0
442	20250108	111600	35514581	926	925	926	925	19
443	20250108	111500	35497005	926	926	926	926	0
444	20250108	111400	35497005	926	926	926	926	0
445	20250108	111300	35497005	926	926	926	926	0
446	20250108	111200	35497005	926	925	926	922	777
447	20250108	111100	34778287	925	925	925	925	0
448	20250108	111000	34778287	925	925	925	925	0
449	20250108	110900	34778287	925	925	925	925	0
450	20250108	110800	34778287	925	925	925	925	0
451	20250108	110700	34778287	925	925	925	925	0
452	20250108	110600	34778287	925	925	925	925	0
453	20250108	110500	34778287	925	925	925	925	0
454	20250108	110400	34778287	925	925	925	925	0
455	20250108	110300	34778287	925	925	925	925	0
456	20250108	110200	34778287	925	925	925	925	0
457	20250108	110100	34778287	925	925	925	925	0
458	20250108	110000	34778287	925	925	925	925	0
459	20250108	105900	34778287	925	925	925	925	0
460	20250108	105800	34778287	925	925	925	925	0
461	20250108	105700	34778287	925	924	925	924	565
462	20250108	105600	34256226	924	920	924	920	127
463	20250108	105500	34139382	919	919	919	919	0
464	20250108	105400	34139382	919	919	919	919	60
465	20250108	105300	34084242	919	919	919	919	1440
466	20250108	105200	32760882	919	919	919	919	0
467	20250108	105100	32760882	919	919	919	919	200
468	20250108	105000	32577082	919	919	919	919	100
469	20250108	104900	32485182	920	920	920	920	0
470	20250108	104800	32485182	920	920	920	920	1717
471	20250108	104700	30905542	920	920	920	920	0
472	20250108	104600	30905542	920	920	920	920	0
473	20250108	104500	30905542	920	920	920	920	0
474	20250108	104400	30905542	920	920	920	920	0
475	20250108	104300	30905542	920	920	920	920	0
476	20250108	104200	30905542	920	920	920	920	249
477	20250108	104100	30676462	922	922	922	922	0
478	20250108	104000	30676462	922	922	922	922	827
479	20250108	103900	29913968	925	923	925	923	159
480	20250108	103800	29767209	922	922	922	922	0
481	20250108	103700	29767209	922	922	922	922	0
482	20250108	103600	29767209	922	922	922	922	0
483	20250108	103500	29767209	922	922	922	922	0
484	20250108	103400	29767209	922	922	922	922	5
485	20250108	103300	29762599	922	922	922	922	0
486	20250108	103200	29762599	922	922	922	922	10
487	20250108	103100	29753379	922	925	925	922	1136
488	20250108	103000	28705526	923	923	923	923	9
489	20250108	102900	28697219	925	925	925	925	0
490	20250108	102800	28697219	925	925	925	925	0
491	20250108	102700	28697219	925	925	925	925	200
492	20250108	102600	28512219	925	925	925	925	10
493	20250108	102500	28502969	925	925	925	925	1
494	20250108	102400	28502044	923	923	923	923	0
495	20250108	102300	28502044	923	923	923	923	0
496	20250108	102200	28502044	923	923	923	923	0
497	20250108	102100	28502044	923	923	923	923	40
498	20250108	102000	28465124	923	923	923	923	0
499	20250108	101900	28465124	923	925	925	923	1195
500	20250108	101800	27360937	922	922	922	922	0
501	20250108	101700	27360937	922	922	922	922	0
502	20250108	101600	27360937	922	922	922	922	0
503	20250108	101500	27360937	922	922	922	922	0
504	20250108	101400	27360937	922	922	922	922	0
505	20250108	101300	27360937	922	922	922	922	406
506	20250108	101200	26986605	926	921	926	921	19
507	20250108	101100	26969101	922	926	926	921	1202
508	20250108	101000	25857053	927	927	927	927	0
509	20250108	100900	25857053	927	927	927	927	1
510	20250108	100800	25856126	927	927	927	927	0
511	20250108	100700	25856126	927	926	927	925	1648
512	20250108	100600	24329151	925	924	925	924	524
513	20250108	100500	23844583	924	924	924	924	100
514	20250108	100400	23752183	925	925	925	925	0
515	20250108	100300	23752183	925	922	925	922	500
516	20250108	100200	23290060	921	921	921	921	0
517	20250108	100100	23290060	921	921	921	921	50
518	20250108	100000	23244010	921	921	921	921	909
519	20250108	095900	22406821	921	921	921	921	0
520	20250108	095800	22406821	921	921	921	921	0
521	20250108	095700	22406821	921	921	921	921	0
522	20250108	095600	22406821	921	921	921	921	0
523	20250108	095500	22406821	921	921	921	921	0
524	20250108	095400	22406821	921	921	921	921	0
525	20250108	095300	22406821	921	921	921	921	0
526	20250108	095200	22406821	921	921	921	921	1
527	20250108	095100	22405900	911	921	921	911	4191
528	20250108	095000	18561735	921	922	922	921	315
529	20250108	094900	18271334	922	922	922	922	0
530	20250108	094800	18271334	922	922	922	922	0
531	20250108	094700	18271334	922	922	922	922	0
532	20250108	094600	18271334	922	922	922	922	5
533	20250108	094500	18266724	922	922	922	922	0
534	20250108	094400	18266724	922	922	922	922	49
535	20250108	094300	18221546	924	924	924	924	0
536	20250108	094200	18221546	924	924	924	924	0
537	20250108	094100	18221546	924	924	924	924	0
538	20250108	094000	18221546	924	924	924	924	1
539	20250108	093900	18220622	924	924	924	924	0
540	20250108	093800	18220622	924	924	924	924	1
541	20250108	093700	18219698	924	924	924	924	6
542	20250108	093600	18214154	924	924	924	924	0
543	20250108	093500	18214154	924	924	924	924	1
544	20250108	093400	18213230	922	922	922	922	0
545	20250108	093300	18213230	922	921	922	921	3512
546	20250108	093200	14975240	921	921	921	921	0
547	20250108	093100	14975240	921	921	921	921	540
548	20250108	093000	14477900	922	922	922	922	0
549	20250108	092900	14477900	922	922	922	922	3079
550	20250108	092800	11639062	922	922	922	922	0
551	20250108	092700	11639062	922	922	922	922	0
552	20250108	092600	11639062	922	922	922	922	150
553	20250108	092500	11500762	921	921	921	921	0
554	20250108	092400	11500762	921	921	921	921	0
555	20250108	092300	11500762	921	922	922	921	543
556	20250108	092200	11000219	921	921	921	921	0
557	20250108	092100	11000219	921	921	921	921	0
558	20250108	092000	11000219	921	921	921	921	17
559	20250108	091900	10984562	928	928	928	928	0
560	20250108	091800	10984562	928	928	928	928	0
561	20250108	091700	10984562	928	928	928	928	500
562	20250108	091600	10520562	928	928	928	928	1
563	20250108	091500	10519634	928	928	928	928	0
564	20250108	091400	10519634	928	928	928	928	0
565	20250108	091300	10519634	928	928	928	928	543
566	20250108	091200	10015730	928	921	928	921	5001
567	20250108	091100	5374809	929	929	929	929	0
568	20250108	091000	5374809	929	929	929	929	797
569	20250108	090900	4634396	930	930	930	930	0
570	20250108	090800	4634396	930	930	930	930	0
571	20250108	090700	4634396	930	930	930	930	0
572	20250108	090600	4634396	930	930	930	930	1
573	20250108	090500	4633466	930	928	930	928	1704
574	20250108	090400	3050265	920	920	920	920	100
575	20250108	090300	2958265	920	921	921	920	100
576	20250108	090200	2866260	920	920	920	920	0
577	20250108	090100	2866260	920	920	920	920	91
578	20250108	090000	2782540	930	920	930	920	3023