KissMeData/002070/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183600	75279262	920	920	920	920	850
3	20250107	183500	75279262	920	920	920	920	0
4	20250107	183400	75279262	920	920	920	920	0
5	20250107	183300	75279262	920	920	920	920	0
6	20250107	183200	75279262	920	920	920	920	0
7	20250107	183100	75279262	920	920	920	920	0
8	20250107	183000	75279262	920	920	920	920	0
9	20250107	182900	75279262	920	920	920	920	0
10	20250107	182800	75279262	920	920	920	920	0
11	20250107	182700	75279262	920	920	920	920	0
12	20250107	182600	75279262	920	920	920	920	0
13	20250107	182500	75279262	920	920	920	920	0
14	20250107	182400	75279262	920	920	920	920	0
15	20250107	182300	75279262	920	920	920	920	0
16	20250107	182200	75279262	920	920	920	920	0
17	20250107	182100	75279262	920	920	920	920	0
18	20250107	182000	75279262	920	920	920	920	0
19	20250107	181900	75279262	920	920	920	920	0
20	20250107	181800	75279262	920	920	920	920	0
21	20250107	181700	75279262	920	920	920	920	0
22	20250107	181600	75279262	920	920	920	920	0
23	20250107	181500	75279262	920	920	920	920	0
24	20250107	181400	75279262	920	920	920	920	0
25	20250107	181300	75279262	920	920	920	920	0
26	20250107	181200	75279262	920	920	920	920	0
27	20250107	181100	75279262	920	920	920	920	0
28	20250107	181000	75279262	920	920	920	920	0
29	20250107	180900	75279262	920	920	920	920	0
30	20250107	180800	75279262	920	920	920	920	0
31	20250107	180700	75279262	920	920	920	920	0
32	20250107	180600	75279262	920	920	920	920	850
33	20250107	180500	75279262	920	920	920	920	0
34	20250107	180400	75279262	920	920	920	920	0
35	20250107	180300	75279262	920	920	920	920	0
36	20250107	180200	75279262	920	920	920	920	0
37	20250107	180100	75279262	920	920	920	920	0
38	20250107	180000	75279262	920	920	920	920	0
39	20250107	175900	75279262	920	920	920	920	0
40	20250107	175800	75279262	920	920	920	920	0
41	20250107	175700	75279262	920	920	920	920	0
42	20250107	175600	75279262	920	920	920	920	0
43	20250107	175500	75279262	920	920	920	920	0
44	20250107	175400	75279262	920	920	920	920	0
45	20250107	175300	75279262	920	920	920	920	0
46	20250107	175200	75279262	920	920	920	920	0
47	20250107	175100	75279262	920	920	920	920	0
48	20250107	175000	75279262	920	920	920	920	0
49	20250107	174900	75279262	920	920	920	920	0
50	20250107	174800	75279262	920	920	920	920	0
51	20250107	174700	75279262	920	920	920	920	0
52	20250107	174600	75279262	920	920	920	920	0
53	20250107	174500	75279262	920	920	920	920	0
54	20250107	174400	75279262	920	920	920	920	0
55	20250107	174300	75279262	920	920	920	920	0
56	20250107	174200	75279262	920	920	920	920	0
57	20250107	174100	75279262	920	920	920	920	0
58	20250107	174000	75279262	920	920	920	920	0
59	20250107	173900	75279262	920	920	920	920	0
60	20250107	173800	75279262	920	920	920	920	0
61	20250107	173700	75279262	920	920	920	920	0
62	20250107	173600	75279262	920	920	920	920	850
63	20250107	173500	75279262	920	920	920	920	0
64	20250107	173400	75279262	920	920	920	920	0
65	20250107	173300	75279262	920	920	920	920	0
66	20250107	173200	75279262	920	920	920	920	0
67	20250107	173100	75279262	920	920	920	920	0
68	20250107	173000	75279262	920	920	920	920	0
69	20250107	172900	75279262	920	920	920	920	0
70	20250107	172800	75279262	920	920	920	920	0
71	20250107	172700	75279262	920	920	920	920	0
72	20250107	172600	75279262	920	920	920	920	0
73	20250107	172500	75279262	920	920	920	920	0
74	20250107	172400	75279262	920	920	920	920	0
75	20250107	172300	75279262	920	920	920	920	0
76	20250107	172200	75279262	920	920	920	920	0
77	20250107	172100	75279262	920	920	920	920	0
78	20250107	172000	75279262	920	920	920	920	0
79	20250107	171900	75279262	920	920	920	920	0
80	20250107	171800	75279262	920	920	920	920	0
81	20250107	171700	75279262	920	920	920	920	0
82	20250107	171600	75279262	920	920	920	920	0
83	20250107	171500	75279262	920	920	920	920	0
84	20250107	171400	75279262	920	920	920	920	0
85	20250107	171300	75279262	920	920	920	920	0
86	20250107	171200	75279262	920	920	920	920	0
87	20250107	171100	75279262	920	920	920	920	0
88	20250107	171000	75279262	920	920	920	920	0
89	20250107	170900	75279262	920	920	920	920	0
90	20250107	170800	75279262	920	920	920	920	0
91	20250107	170700	75279262	920	920	920	920	0
92	20250107	170600	75279262	920	920	920	920	850
93	20250107	170500	75279262	920	920	920	920	0
94	20250107	170400	75279262	920	920	920	920	0
95	20250107	170300	75279262	920	920	920	920	0
96	20250107	170200	75279262	920	920	920	920	0
97	20250107	170100	75279262	920	920	920	920	0
98	20250107	170000	75279262	920	920	920	920	0
99	20250107	165900	75279262	920	920	920	920	0
100	20250107	165800	75279262	920	920	920	920	0
101	20250107	165700	75279262	920	920	920	920	0
102	20250107	165600	75279262	920	920	920	920	0
103	20250107	165500	75279262	920	920	920	920	0
104	20250107	165400	75279262	920	920	920	920	0
105	20250107	165300	75279262	920	920	920	920	0
106	20250107	165200	75279262	920	920	920	920	0
107	20250107	165100	75279262	920	920	920	920	0
108	20250107	165000	75279262	920	920	920	920	0
109	20250107	164900	75279262	920	920	920	920	0
110	20250107	164800	75279262	920	920	920	920	0
111	20250107	164700	75279262	920	920	920	920	0
112	20250107	164600	75279262	920	920	920	920	0
113	20250107	164500	75279262	920	920	920	920	0
114	20250107	164400	75279262	920	920	920	920	0
115	20250107	164300	75279262	920	920	920	920	0
116	20250107	164200	75279262	920	920	920	920	0
117	20250107	164100	75279262	920	920	920	920	0
118	20250107	164000	75279262	920	920	920	920	0
119	20250107	163900	75279262	920	920	920	920	0
120	20250107	163800	75279262	920	920	920	920	0
121	20250107	163700	75279262	920	920	920	920	0
122	20250107	163600	75279262	920	920	920	920	850
123	20250107	163500	75279262	920	920	920	920	0
124	20250107	163400	75279262	920	920	920	920	0
125	20250107	163300	75279262	920	920	920	920	0
126	20250107	163200	75279262	920	920	920	920	0
127	20250107	163100	75279262	920	920	920	920	0
128	20250107	163000	75279262	920	920	920	920	0
129	20250107	162900	75279262	920	920	920	920	0
130	20250107	162800	75279262	920	920	920	920	0
131	20250107	162700	75279262	920	920	920	920	0
132	20250107	162600	75279262	920	920	920	920	0
133	20250107	162500	75279262	920	920	920	920	0
134	20250107	162400	75279262	920	920	920	920	0
135	20250107	162300	75279262	920	920	920	920	0
136	20250107	162200	75279262	920	920	920	920	0
137	20250107	162100	75279262	920	920	920	920	0
138	20250107	162000	75279262	920	920	920	920	0
139	20250107	161900	75279262	920	920	920	920	0
140	20250107	161800	75279262	920	920	920	920	0
141	20250107	161700	75279262	920	920	920	920	0
142	20250107	161600	75279262	920	920	920	920	0
143	20250107	161500	75279262	920	920	920	920	0
144	20250107	161400	75279262	920	920	920	920	0
145	20250107	161300	75279262	920	920	920	920	0
146	20250107	161200	75279262	920	920	920	920	0
147	20250107	161100	75279262	920	920	920	920	0
148	20250107	161000	75279262	920	920	920	920	0
149	20250107	160900	75279262	920	920	920	920	0
150	20250107	160800	75279262	920	920	920	920	0
151	20250107	160700	75279262	920	920	920	920	0
152	20250107	160600	75279262	920	920	920	920	850
153	20250107	160500	75279262	920	920	920	920	0
154	20250107	160400	75279262	920	920	920	920	0
155	20250107	160300	75279262	920	920	920	920	0
156	20250107	160200	75279262	920	920	920	920	0
157	20250107	160100	75279262	920	920	920	920	0
158	20250107	160000	75279262	920	920	920	920	0
159	20250107	155900	75279262	920	920	920	920	0
160	20250107	155800	75279262	920	920	920	920	0
161	20250107	155700	75279262	920	920	920	920	0
162	20250107	155600	75279262	920	920	920	920	0
163	20250107	155500	75279262	920	920	920	920	0
164	20250107	155400	75279262	920	920	920	920	0
165	20250107	155300	75279262	920	920	920	920	0
166	20250107	155200	75279262	920	920	920	920	0
167	20250107	155100	75279262	920	920	920	920	0
168	20250107	155000	75279262	920	920	920	920	0
169	20250107	154900	75279262	920	920	920	920	0
170	20250107	154800	75279262	920	920	920	920	0
171	20250107	154700	75279262	920	920	920	920	0
172	20250107	154600	75279262	920	920	920	920	0
173	20250107	154500	75279262	920	920	920	920	0
174	20250107	154400	75279262	920	920	920	920	0
175	20250107	154300	75279262	920	920	920	920	0
176	20250107	154200	75279262	920	920	920	920	0
177	20250107	154100	75279262	920	920	920	920	0
178	20250107	154000	75279262	920	920	920	920	0
179	20250107	153900	75279262	920	920	920	920	0
180	20250107	153800	75279262	920	920	920	920	0
181	20250107	153700	75279262	920	920	920	920	0
182	20250107	153600	75279262	920	920	920	920	850
183	20250107	153500	75279262	920	920	920	920	0
184	20250107	153400	75279262	920	920	920	920	0
185	20250107	153300	75279262	920	920	920	920	0
186	20250107	153200	75279262	920	920	920	920	0
187	20250107	153100	75279262	920	920	920	920	0
188	20250107	153000	75279262	920	920	920	920	850
189	20250107	152900	74497262	923	923	923	923	0
190	20250107	152800	74497262	923	923	923	923	0
191	20250107	152700	74497262	923	923	923	923	0
192	20250107	152600	74497262	923	923	923	923	0
193	20250107	152500	74497262	923	923	923	923	0
194	20250107	152400	74497262	923	923	923	923	0
195	20250107	152300	74497262	923	923	923	923	0
196	20250107	152200	74497262	923	923	923	923	0
197	20250107	152100	74497262	923	923	923	923	0
198	20250107	152000	74497262	923	923	923	923	0
199	20250107	151900	74497262	923	923	923	923	0
200	20250107	151800	74497262	923	923	923	920	16
201	20250107	151700	74482536	920	920	920	920	0
202	20250107	151600	74482536	920	920	920	920	466
203	20250107	151500	74053816	923	923	923	923	0
204	20250107	151400	74053816	923	923	923	923	0
205	20250107	151300	74053816	923	923	923	923	0
206	20250107	151200	74053816	923	923	923	923	0
207	20250107	151100	74053816	923	923	923	923	0
208	20250107	151000	74053816	923	923	923	923	0
209	20250107	150900	74053816	923	923	923	923	0
210	20250107	150800	74053816	923	923	923	923	0
211	20250107	150700	74053816	923	923	923	923	0
212	20250107	150600	74053816	923	923	923	923	0
213	20250107	150500	74053816	923	923	923	923	0
214	20250107	150400	74053816	923	923	923	923	0
215	20250107	150300	74053816	923	923	923	923	0
216	20250107	150200	74053816	923	923	923	923	0
217	20250107	150100	74053816	923	923	923	923	0
218	20250107	150000	74053816	923	923	923	923	33
219	20250107	145900	74023357	918	918	918	918	0
220	20250107	145800	74023357	918	918	918	918	902
221	20250107	145700	73195321	919	919	919	919	39
222	20250107	145600	73159480	919	920	920	919	71
223	20250107	145500	73094191	920	920	920	920	11
224	20250107	145400	73084071	920	920	920	920	1
225	20250107	145300	73083151	920	920	920	920	0
226	20250107	145200	73083151	920	920	920	920	10
227	20250107	145100	73073951	920	920	920	920	0
228	20250107	145000	73073951	920	920	920	920	0
229	20250107	144900	73073951	920	920	920	920	44
230	20250107	144800	73033471	920	920	920	920	500
231	20250107	144700	72573471	923	923	923	923	4
232	20250107	144600	72569779	924	924	924	924	0
233	20250107	144500	72569779	924	924	924	924	0
234	20250107	144400	72569779	924	924	924	924	0
235	20250107	144300	72569779	924	924	924	924	0
236	20250107	144200	72569779	924	924	924	924	0
237	20250107	144100	72569779	924	924	924	924	0
238	20250107	144000	72569779	924	924	924	924	4
239	20250107	143900	72566083	925	925	925	925	0
240	20250107	143800	72566083	925	925	925	925	0
241	20250107	143700	72566083	925	925	925	925	0
242	20250107	143600	72566083	925	925	925	925	0
243	20250107	143500	72566083	925	925	925	925	0
244	20250107	143400	72566083	925	922	925	922	1294
245	20250107	143300	71369593	925	925	925	925	0
246	20250107	143200	71369593	925	925	925	925	0
247	20250107	143100	71369593	925	925	925	925	0
248	20250107	143000	71369593	925	924	925	924	100
249	20250107	142900	71277133	925	924	925	924	180
250	20250107	142800	71110673	918	918	918	918	125
251	20250107	142700	70995923	919	920	920	919	875
252	20250107	142600	70191243	925	925	925	925	0
253	20250107	142500	70191243	925	925	925	925	0
254	20250107	142400	70191243	925	925	925	925	0
255	20250107	142300	70191243	925	925	925	925	0
256	20250107	142200	70191243	925	925	925	925	0
257	20250107	142100	70191243	925	925	925	925	0
258	20250107	142000	70191243	925	925	925	925	0
259	20250107	141900	70191243	925	925	925	925	0
260	20250107	141800	70191243	925	925	925	925	0
261	20250107	141700	70191243	925	925	925	925	0
262	20250107	141600	70191243	925	925	925	925	1
263	20250107	141500	70190318	925	925	925	925	8
264	20250107	141400	70182918	925	925	925	925	1
265	20250107	141300	70181993	920	921	921	920	478
266	20250107	141200	69742225	925	925	925	925	0
267	20250107	141100	69742225	925	925	925	925	0
268	20250107	141000	69742225	925	925	925	925	1
269	20250107	140900	69741300	920	920	920	920	0
270	20250107	140800	69741300	920	920	920	920	0
271	20250107	140700	69741300	920	920	920	920	0
272	20250107	140600	69741300	920	920	920	920	0
273	20250107	140500	69741300	920	920	920	920	0
274	20250107	140400	69741300	920	920	920	920	0
275	20250107	140300	69741300	920	920	920	920	0
276	20250107	140200	69741300	920	920	920	920	0
277	20250107	140100	69741300	920	920	920	920	0
278	20250107	140000	69741300	920	920	920	920	0
279	20250107	135900	69741300	920	920	920	920	0
280	20250107	135800	69741300	920	920	920	920	0
281	20250107	135700	69741300	920	920	920	920	0
282	20250107	135600	69741300	920	920	920	920	0
283	20250107	135500	69741300	920	920	920	920	0
284	20250107	135400	69741300	920	920	920	920	0
285	20250107	135300	69741300	920	920	920	920	0
286	20250107	135200	69741300	920	920	920	920	0
287	20250107	135100	69741300	920	920	920	920	0
288	20250107	135000	69741300	920	920	920	920	171
289	20250107	134900	69583980	925	925	925	925	1
290	20250107	134800	69583055	922	922	922	922	100
291	20250107	134700	69490855	925	925	925	925	1
292	20250107	134600	69489930	926	926	926	926	1
293	20250107	134500	69489004	926	925	926	925	355
294	20250107	134400	69160604	925	925	925	925	0
295	20250107	134300	69160604	925	925	925	925	19
296	20250107	134200	69143029	925	925	925	925	0
297	20250107	134100	69143029	925	925	925	925	0
298	20250107	134000	69143029	925	924	925	924	72
299	20250107	133900	69076500	922	922	922	922	0
300	20250107	133800	69076500	922	922	922	922	1100
301	20250107	133700	68062300	919	919	919	919	0
302	20250107	133600	68062300	919	919	919	919	0
303	20250107	133500	68062300	919	919	919	919	0
304	20250107	133400	68062300	919	919	919	919	70
305	20250107	133300	67997970	919	919	919	919	1
306	20250107	133200	67997051	926	926	926	926	0
307	20250107	133100	67997051	926	926	926	926	2
308	20250107	133000	67995199	926	926	926	926	0
309	20250107	132900	67995199	926	926	926	926	0
310	20250107	132800	67995199	926	920	926	920	705
311	20250107	132700	67346593	920	920	920	920	0
312	20250107	132600	67346593	920	920	920	920	0
313	20250107	132500	67346593	920	920	920	920	0
314	20250107	132400	67346593	920	920	920	920	0
315	20250107	132300	67346593	920	919	920	917	860
316	20250107	132200	66556728	920	920	920	920	0
317	20250107	132100	66556728	920	920	920	920	111
318	20250107	132000	66454608	920	920	920	920	0
319	20250107	131900	66454608	920	920	920	920	0
320	20250107	131800	66454608	920	920	920	920	0
321	20250107	131700	66454608	920	920	920	920	3
322	20250107	131600	66451848	920	920	920	920	0
323	20250107	131500	66451848	920	920	920	920	0
324	20250107	131400	66451848	920	920	920	920	0
325	20250107	131300	66451848	920	920	920	920	0
326	20250107	131200	66451848	920	920	920	920	0
327	20250107	131100	66451848	920	920	920	920	0
328	20250107	131000	66451848	920	920	920	920	0
329	20250107	130900	66451848	920	920	920	920	0
330	20250107	130800	66451848	920	920	920	920	0
331	20250107	130700	66451848	920	920	920	920	3904
332	20250107	130600	62860168	919	920	920	919	2229
333	20250107	130500	60809698	920	922	922	920	300
334	20250107	130400	60533594	927	927	927	927	0
335	20250107	130300	60533594	927	927	927	927	0
336	20250107	130200	60533594	927	927	927	927	0
337	20250107	130100	60533594	927	927	927	927	0
338	20250107	130000	60533594	927	927	927	927	0
339	20250107	125900	60533594	927	927	927	927	5
340	20250107	125800	60528959	928	928	928	928	0
341	20250107	125700	60528959	928	928	928	928	0
342	20250107	125600	60528959	928	928	928	928	0
343	20250107	125500	60528959	928	928	928	928	0
344	20250107	125400	60528959	928	928	928	928	0
345	20250107	125300	60528959	928	928	928	928	0
346	20250107	125200	60528959	928	928	928	928	0
347	20250107	125100	60528959	928	927	928	927	1178
348	20250107	125000	59436952	925	922	925	922	542
349	20250107	124900	58937054	922	922	922	922	3
350	20250107	124800	58934288	917	917	917	917	0
351	20250107	124700	58934288	917	917	917	917	0
352	20250107	124600	58934288	917	917	917	917	0
353	20250107	124500	58934288	917	917	917	917	0
354	20250107	124400	58934288	917	917	917	917	0
355	20250107	124300	58934288	917	917	917	917	0
356	20250107	124200	58934288	917	917	917	917	0
357	20250107	124100	58934288	917	920	920	917	300
358	20250107	124000	58658780	922	922	922	922	1
359	20250107	123900	58657858	922	922	922	922	100
360	20250107	123800	58565658	922	922	922	922	1
361	20250107	123700	58564736	921	923	923	921	113
362	20250107	123600	58460491	923	923	923	923	323
363	20250107	123500	58162362	925	925	925	925	12
364	20250107	123400	58151262	924	924	924	924	0
365	20250107	123300	58151262	924	923	926	923	21
366	20250107	123200	58131874	926	926	926	926	1
367	20250107	123100	58130948	922	923	926	922	55
368	20250107	123000	58080198	925	925	925	925	0
369	20250107	122900	58080198	925	925	925	925	1000
370	20250107	122800	57155198	926	926	926	926	0
371	20250107	122700	57155198	926	926	926	926	0
372	20250107	122600	57155198	926	926	926	926	1
373	20250107	122500	57154272	914	924	924	914	11540
374	20250107	122400	46577823	927	927	927	927	0
375	20250107	122300	46577823	927	926	927	926	20
376	20250107	122200	46559302	926	926	926	926	6001
377	20250107	122100	41002376	927	927	927	927	0
378	20250107	122000	41002376	927	927	927	927	0
379	20250107	121900	41002376	927	927	927	927	0
380	20250107	121800	41002376	927	927	927	927	0
381	20250107	121700	41002376	927	927	927	927	0
382	20250107	121600	41002376	927	927	927	927	2
383	20250107	121500	41000522	927	927	927	927	0
384	20250107	121400	41000522	927	927	927	927	0
385	20250107	121300	41000522	927	927	927	927	1
386	20250107	121200	40999595	927	927	927	927	0
387	20250107	121100	40999595	927	927	927	927	0
388	20250107	121000	40999595	927	927	927	927	0
389	20250107	120900	40999595	927	927	927	927	0
390	20250107	120800	40999595	927	927	927	927	0
391	20250107	120700	40999595	927	927	927	927	5
392	20250107	120600	40994960	927	927	927	927	0
393	20250107	120500	40994960	927	927	927	927	0
394	20250107	120400	40994960	927	927	927	927	226
395	20250107	120300	40785458	927	927	927	927	0
396	20250107	120200	40785458	927	927	927	927	0
397	20250107	120100	40785458	927	927	927	927	0
398	20250107	120000	40785458	927	927	927	927	0
399	20250107	115900	40785458	927	927	927	927	100
400	20250107	115800	40692758	928	928	928	928	0
401	20250107	115700	40692758	928	928	928	928	0
402	20250107	115600	40692758	928	928	928	928	0
403	20250107	115500	40692758	928	928	928	928	0
404	20250107	115400	40692758	928	928	928	928	0
405	20250107	115300	40692758	928	928	928	928	0
406	20250107	115200	40692758	928	928	928	928	0
407	20250107	115100	40692758	928	927	928	927	39
408	20250107	115000	40656604	927	927	927	927	1
409	20250107	114900	40655677	923	923	923	923	2
410	20250107	114800	40653831	924	927	927	924	139
411	20250107	114700	40525095	927	927	927	927	170
412	20250107	114600	40367505	927	927	927	927	0
413	20250107	114500	40367505	927	927	927	927	0
414	20250107	114400	40367505	927	927	927	927	0
415	20250107	114300	40367505	927	927	927	927	0
416	20250107	114200	40367505	927	927	927	927	0
417	20250107	114100	40367505	927	927	927	927	0
418	20250107	114000	40367505	927	927	927	927	1
419	20250107	113900	40366578	923	923	923	923	90
420	20250107	113800	40283508	927	927	927	927	0
421	20250107	113700	40283508	927	927	927	927	0
422	20250107	113600	40283508	927	927	927	927	0
423	20250107	113500	40283508	927	927	927	927	52
424	20250107	113400	40235304	927	927	927	927	0
425	20250107	113300	40235304	927	927	927	927	1
426	20250107	113200	40234377	926	926	926	926	10
427	20250107	113100	40225117	926	926	926	926	0
428	20250107	113000	40225117	926	926	926	926	0
429	20250107	112900	40225117	926	926	926	926	1
430	20250107	112800	40224191	926	926	926	926	0
431	20250107	112700	40224191	926	920	926	919	2998
432	20250107	112600	37469012	920	921	921	920	491
433	20250107	112500	37017216	925	925	925	922	2483
434	20250107	112400	34725269	925	925	925	925	0
435	20250107	112300	34725269	925	925	925	925	0
436	20250107	112200	34725269	925	925	925	925	20
437	20250107	112100	34706769	927	927	927	927	10
438	20250107	112000	34697499	927	927	927	927	10
439	20250107	111900	34688229	927	927	927	927	1
440	20250107	111800	34687302	925	925	925	925	0
441	20250107	111700	34687302	925	925	925	925	0
442	20250107	111600	34687302	925	925	925	925	0
443	20250107	111500	34687302	925	925	925	925	0
444	20250107	111400	34687302	925	925	925	925	0
445	20250107	111300	34687302	925	925	925	925	0
446	20250107	111200	34687302	925	925	925	925	0
447	20250107	111100	34687302	925	925	925	925	0
448	20250107	111000	34687302	925	925	925	925	0
449	20250107	110900	34687302	925	925	925	925	0
450	20250107	110800	34687302	925	928	928	925	61
451	20250107	110700	34630846	928	928	928	928	0
452	20250107	110600	34630846	928	928	928	928	1
453	20250107	110500	34629918	928	928	928	928	1
454	20250107	110400	34628990	928	928	928	928	0
455	20250107	110300	34628990	928	928	928	928	0
456	20250107	110200	34628990	928	928	928	928	0
457	20250107	110100	34628990	928	928	928	928	0
458	20250107	110000	34628990	928	927	928	927	300
459	20250107	105900	34350732	927	927	927	927	0
460	20250107	105800	34350732	927	927	927	927	0
461	20250107	105700	34350732	927	927	927	927	0
462	20250107	105600	34350732	927	927	927	927	0
463	20250107	105500	34350732	927	927	927	927	32
464	20250107	105400	34321068	927	927	927	927	0
465	20250107	105300	34321068	927	927	927	927	0
466	20250107	105200	34321068	927	927	927	927	0
467	20250107	105100	34321068	927	927	927	927	1
468	20250107	105000	34320141	927	927	927	927	1
469	20250107	104900	34319214	927	927	927	927	1
470	20250107	104800	34318287	927	925	927	925	205
471	20250107	104700	34128652	923	923	923	923	0
472	20250107	104600	34128652	923	923	923	923	4
473	20250107	104500	34124960	923	923	923	923	0
474	20250107	104400	34124960	923	923	923	923	0
475	20250107	104300	34124960	923	923	923	923	0
476	20250107	104200	34124960	923	923	923	923	0
477	20250107	104100	34124960	923	923	923	923	0
478	20250107	104000	34124960	923	927	927	923	71
479	20250107	103900	34059227	927	927	927	927	0
480	20250107	103800	34059227	927	927	927	927	30
481	20250107	103700	34031417	928	928	928	928	0
482	20250107	103600	34031417	928	928	928	928	0
483	20250107	103500	34031417	928	924	928	924	483
484	20250107	103400	33583693	927	927	927	927	0
485	20250107	103300	33583693	927	927	927	927	0
486	20250107	103200	33583693	927	927	927	927	0
487	20250107	103100	33583693	927	927	927	927	0
488	20250107	103000	33583693	927	927	927	927	0
489	20250107	102900	33583693	927	927	927	927	0
490	20250107	102800	33583693	927	927	927	927	14
491	20250107	102700	33570715	927	927	927	927	0
492	20250107	102600	33570715	927	927	927	927	2000
493	20250107	102500	31716715	927	927	927	927	0
494	20250107	102400	31716715	927	927	927	927	0
495	20250107	102300	31716715	927	927	927	927	236
496	20250107	102200	31497943	925	925	925	925	0
497	20250107	102100	31497943	925	925	925	925	0
498	20250107	102000	31497943	925	925	925	925	40
499	20250107	101900	31460943	927	927	927	927	0
500	20250107	101800	31460943	927	927	927	927	6
501	20250107	101700	31455381	923	923	923	923	0
502	20250107	101600	31455381	923	923	923	923	68
503	20250107	101500	31392617	927	927	927	927	0
504	20250107	101400	31392617	927	927	927	927	200
505	20250107	101300	31207217	927	927	927	927	0
506	20250107	101200	31207217	927	927	927	927	0
507	20250107	101100	31207217	927	927	927	927	0
508	20250107	101000	31207217	927	927	927	927	100
509	20250107	100900	31114517	927	927	927	927	1
510	20250107	100800	31113590	927	927	927	927	0
511	20250107	100700	31113590	927	927	927	927	9
512	20250107	100600	31105247	924	924	924	924	1
513	20250107	100500	31104323	927	927	927	927	0
514	20250107	100400	31104323	927	927	927	927	40
515	20250107	100300	31067243	927	927	927	927	0
516	20250107	100200	31067243	927	927	927	927	200
517	20250107	100100	30881843	927	927	927	927	300
518	20250107	100000	30603743	927	927	927	927	1
519	20250107	095900	30602816	927	927	927	927	0
520	20250107	095800	30602816	927	927	927	927	0
521	20250107	095700	30602816	927	923	927	923	5
522	20250107	095600	30598185	923	923	923	923	3
523	20250107	095500	30595416	923	927	927	923	1125
524	20250107	095400	29555916	927	927	927	927	20
525	20250107	095300	29537376	927	927	927	927	0
526	20250107	095200	29537376	927	927	927	927	0
527	20250107	095100	29537376	927	927	927	927	0
528	20250107	095000	29537376	927	927	927	927	3
529	20250107	094900	29534595	925	927	927	925	101
530	20250107	094800	29440970	927	927	927	927	500
531	20250107	094700	28977470	927	927	927	925	4
532	20250107	094600	28973766	925	925	925	925	336
533	20250107	094500	28662966	928	928	928	925	52
534	20250107	094400	28614860	928	926	928	925	120
535	20250107	094300	28503804	928	926	928	926	71
536	20250107	094200	28438052	924	924	924	924	19
537	20250107	094100	28420496	925	925	925	925	0
538	20250107	094000	28420496	925	927	928	925	158
539	20250107	093900	28274116	927	927	927	927	0
540	20250107	093800	28274116	927	927	927	927	1
541	20250107	093700	28273189	928	928	928	928	0
542	20250107	093600	28273189	928	928	928	928	0
543	20250107	093500	28273189	928	928	928	928	1002
544	20250107	093400	27343333	928	919	928	919	526
545	20250107	093300	26859930	931	931	931	931	1
546	20250107	093200	26858999	917	918	918	917	4998
547	20250107	093100	22274561	917	927	927	917	4505
548	20250107	093000	18128059	928	930	930	928	37
549	20250107	092900	18093717	928	930	930	928	213
550	20250107	092800	17895647	931	931	931	931	0
551	20250107	092700	17895647	931	929	931	929	24
552	20250107	092600	17873343	931	930	931	928	598
553	20250107	092500	17317727	931	930	931	930	25
554	20250107	092400	17294476	930	930	930	930	0
555	20250107	092300	17294476	930	930	930	930	0
556	20250107	092200	17294476	930	930	931	930	26
557	20250107	092100	17270295	931	931	931	931	0
558	20250107	092000	17270295	931	931	931	931	48
559	20250107	091900	17225607	931	931	931	931	0
560	20250107	091800	17225607	931	931	931	931	1
561	20250107	091700	17224676	931	931	931	931	0
562	20250107	091600	17224676	931	931	931	931	0
563	20250107	091500	17224676	931	931	931	931	13
564	20250107	091400	17212573	931	931	931	931	0
565	20250107	091300	17212573	931	931	931	931	0
566	20250107	091200	17212573	931	930	931	930	8
567	20250107	091100	17205126	931	931	931	931	1
568	20250107	091000	17204195	931	923	931	923	6594
569	20250107	090900	11113054	923	924	924	921	335
570	20250107	090800	10803843	921	921	921	920	110
571	20250107	090700	10702588	925	925	925	925	228
572	20250107	090600	10491688	925	925	925	925	49
573	20250107	090500	10446363	927	922	927	922	2432
574	20250107	090400	8203304	922	922	922	919	5712
575	20250107	090300	2940358	923	927	927	923	16
576	20250107	090200	2925586	922	923	923	922	1000
577	20250107	090100	2002921	927	927	927	922	364
578	20250107	090000	1667283	926	922	926	922	1808