KissMeData/002070/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183600	63235545	924	924	924	924	1802
3	20250109	183500	63235545	924	924	924	924	0
4	20250109	183400	63235545	924	924	924	924	0
5	20250109	183300	63235545	924	924	924	924	0
6	20250109	183200	63235545	924	924	924	924	0
7	20250109	183100	63235545	924	924	924	924	0
8	20250109	183000	63235545	924	924	924	924	0
9	20250109	182900	63235545	924	924	924	924	0
10	20250109	182800	63235545	924	924	924	924	0
11	20250109	182700	63235545	924	924	924	924	0
12	20250109	182600	63235545	924	924	924	924	0
13	20250109	182500	63235545	924	924	924	924	0
14	20250109	182400	63235545	924	924	924	924	0
15	20250109	182300	63235545	924	924	924	924	0
16	20250109	182200	63235545	924	924	924	924	0
17	20250109	182100	63235545	924	924	924	924	0
18	20250109	182000	63235545	924	924	924	924	0
19	20250109	181900	63235545	924	924	924	924	0
20	20250109	181800	63235545	924	924	924	924	0
21	20250109	181700	63235545	924	924	924	924	0
22	20250109	181600	63235545	924	924	924	924	0
23	20250109	181500	63235545	924	924	924	924	0
24	20250109	181400	63235545	924	924	924	924	0
25	20250109	181300	63235545	924	924	924	924	0
26	20250109	181200	63235545	924	924	924	924	0
27	20250109	181100	63235545	924	924	924	924	0
28	20250109	181000	63235545	924	924	924	924	0
29	20250109	180900	63235545	924	924	924	924	0
30	20250109	180800	63235545	924	924	924	924	0
31	20250109	180700	63235545	924	924	924	924	0
32	20250109	180600	63235545	924	924	924	924	1802
33	20250109	180500	63235545	924	924	924	924	0
34	20250109	180400	63235545	924	924	924	924	0
35	20250109	180300	63235545	924	924	924	924	0
36	20250109	180200	63235545	924	924	924	924	0
37	20250109	180100	63235545	924	924	924	924	0
38	20250109	180000	63235545	924	924	924	924	0
39	20250109	175900	63235545	924	924	924	924	0
40	20250109	175800	63235545	924	924	924	924	0
41	20250109	175700	63235545	924	924	924	924	0
42	20250109	175600	63235545	924	924	924	924	0
43	20250109	175500	63235545	924	924	924	924	0
44	20250109	175400	63235545	924	924	924	924	0
45	20250109	175300	63235545	924	924	924	924	0
46	20250109	175200	63235545	924	924	924	924	0
47	20250109	175100	63235545	924	924	924	924	0
48	20250109	175000	63235545	924	924	924	924	0
49	20250109	174900	63235545	924	924	924	924	0
50	20250109	174800	63235545	924	924	924	924	0
51	20250109	174700	63235545	924	924	924	924	0
52	20250109	174600	63235545	924	924	924	924	0
53	20250109	174500	63235545	924	924	924	924	0
54	20250109	174400	63235545	924	924	924	924	0
55	20250109	174300	63235545	924	924	924	924	0
56	20250109	174200	63235545	924	924	924	924	0
57	20250109	174100	63235545	924	924	924	924	0
58	20250109	174000	63235545	924	924	924	924	0
59	20250109	173900	63235545	924	924	924	924	0
60	20250109	173800	63235545	924	924	924	924	0
61	20250109	173700	63235545	924	924	924	924	0
62	20250109	173600	63235545	924	924	924	924	1802
63	20250109	173500	63235545	924	924	924	924	0
64	20250109	173400	63235545	924	924	924	924	0
65	20250109	173300	63235545	924	924	924	924	0
66	20250109	173200	63235545	924	924	924	924	0
67	20250109	173100	63235545	924	924	924	924	0
68	20250109	173000	63235545	924	924	924	924	0
69	20250109	172900	63235545	924	924	924	924	0
70	20250109	172800	63235545	924	924	924	924	0
71	20250109	172700	63235545	924	924	924	924	0
72	20250109	172600	63235545	924	924	924	924	0
73	20250109	172500	63235545	924	924	924	924	0
74	20250109	172400	63235545	924	924	924	924	0
75	20250109	172300	63235545	924	924	924	924	0
76	20250109	172200	63235545	924	924	924	924	0
77	20250109	172100	63235545	924	924	924	924	0
78	20250109	172000	63235545	924	924	924	924	0
79	20250109	171900	63235545	924	924	924	924	0
80	20250109	171800	63235545	924	924	924	924	0
81	20250109	171700	63235545	924	924	924	924	0
82	20250109	171600	63235545	924	924	924	924	0
83	20250109	171500	63235545	924	924	924	924	0
84	20250109	171400	63235545	924	924	924	924	0
85	20250109	171300	63235545	924	924	924	924	0
86	20250109	171200	63235545	924	924	924	924	0
87	20250109	171100	63235545	924	924	924	924	0
88	20250109	171000	63235545	924	924	924	924	0
89	20250109	170900	63235545	924	924	924	924	0
90	20250109	170800	63235545	924	924	924	924	0
91	20250109	170700	63235545	924	924	924	924	0
92	20250109	170600	63235545	924	924	924	924	1802
93	20250109	170500	63235545	924	924	924	924	0
94	20250109	170400	63235545	924	924	924	924	0
95	20250109	170300	63235545	924	924	924	924	0
96	20250109	170200	63235545	924	924	924	924	0
97	20250109	170100	63235545	924	924	924	924	0
98	20250109	170000	63235545	924	924	924	924	0
99	20250109	165900	63235545	924	924	924	924	0
100	20250109	165800	63235545	924	924	924	924	0
101	20250109	165700	63235545	924	924	924	924	0
102	20250109	165600	63235545	924	924	924	924	0
103	20250109	165500	63235545	924	924	924	924	0
104	20250109	165400	63235545	924	924	924	924	0
105	20250109	165300	63235545	924	924	924	924	0
106	20250109	165200	63235545	924	924	924	924	0
107	20250109	165100	63235545	924	924	924	924	0
108	20250109	165000	63235545	924	924	924	924	0
109	20250109	164900	63235545	924	924	924	924	0
110	20250109	164800	63235545	924	924	924	924	0
111	20250109	164700	63235545	924	924	924	924	0
112	20250109	164600	63235545	924	924	924	924	0
113	20250109	164500	63235545	924	924	924	924	0
114	20250109	164400	63235545	924	924	924	924	0
115	20250109	164300	63235545	924	924	924	924	0
116	20250109	164200	63235545	924	924	924	924	0
117	20250109	164100	63235545	924	924	924	924	0
118	20250109	164000	63235545	924	924	924	924	0
119	20250109	163900	63235545	924	924	924	924	0
120	20250109	163800	63235545	924	924	924	924	0
121	20250109	163700	63235545	924	924	924	924	0
122	20250109	163600	63235545	924	924	924	924	1802
123	20250109	163500	63235545	924	924	924	924	0
124	20250109	163400	63235545	924	924	924	924	0
125	20250109	163300	63235545	924	924	924	924	0
126	20250109	163200	63235545	924	924	924	924	0
127	20250109	163100	63235545	924	924	924	924	0
128	20250109	163000	63235545	924	924	924	924	0
129	20250109	162900	63235545	924	924	924	924	0
130	20250109	162800	63235545	924	924	924	924	0
131	20250109	162700	63235545	924	924	924	924	0
132	20250109	162600	63235545	924	924	924	924	0
133	20250109	162500	63235545	924	924	924	924	0
134	20250109	162400	63235545	924	924	924	924	0
135	20250109	162300	63235545	924	924	924	924	0
136	20250109	162200	63235545	924	924	924	924	0
137	20250109	162100	63235545	924	924	924	924	0
138	20250109	162000	63235545	924	924	924	924	0
139	20250109	161900	63235545	924	924	924	924	0
140	20250109	161800	63235545	924	924	924	924	0
141	20250109	161700	63235545	924	924	924	924	0
142	20250109	161600	63235545	924	924	924	924	0
143	20250109	161500	63235545	924	924	924	924	0
144	20250109	161400	63235545	924	924	924	924	0
145	20250109	161300	63235545	924	924	924	924	0
146	20250109	161200	63235545	924	924	924	924	0
147	20250109	161100	63235545	924	924	924	924	0
148	20250109	161000	63235545	924	924	924	924	0
149	20250109	160900	63235545	924	924	924	924	0
150	20250109	160800	63235545	924	924	924	924	0
151	20250109	160700	63235545	924	924	924	924	0
152	20250109	160600	63235545	924	924	924	924	1802
153	20250109	160500	63235545	924	924	924	924	0
154	20250109	160400	63235545	924	924	924	924	0
155	20250109	160300	63235545	924	924	924	924	0
156	20250109	160200	63235545	924	924	924	924	0
157	20250109	160100	63235545	924	924	924	924	0
158	20250109	160000	63235545	924	924	924	924	0
159	20250109	155900	63235545	924	924	924	924	0
160	20250109	155800	63235545	924	924	924	924	0
161	20250109	155700	63235545	924	924	924	924	0
162	20250109	155600	63235545	924	924	924	924	0
163	20250109	155500	63235545	924	924	924	924	0
164	20250109	155400	63235545	924	924	924	924	0
165	20250109	155300	63235545	924	924	924	924	0
166	20250109	155200	63235545	924	924	924	924	0
167	20250109	155100	63235545	924	924	924	924	0
168	20250109	155000	63235545	924	924	924	924	0
169	20250109	154900	63235545	924	924	924	924	0
170	20250109	154800	63235545	924	924	924	924	0
171	20250109	154700	63235545	924	924	924	924	0
172	20250109	154600	63235545	924	924	924	924	0
173	20250109	154500	63235545	924	924	924	924	0
174	20250109	154400	63235545	924	924	924	924	0
175	20250109	154300	63235545	924	924	924	924	0
176	20250109	154200	63235545	924	924	924	924	0
177	20250109	154100	63235545	924	924	924	924	0
178	20250109	154000	63235545	924	924	924	924	0
179	20250109	153900	63235545	924	924	924	924	0
180	20250109	153800	63235545	924	924	924	924	0
181	20250109	153700	63235545	924	924	924	924	0
182	20250109	153600	63235545	924	924	924	924	1802
183	20250109	153500	63235545	924	924	924	924	0
184	20250109	153400	63235545	924	924	924	924	0
185	20250109	153300	63235545	924	924	924	924	0
186	20250109	153200	63235545	924	924	924	924	0
187	20250109	153100	63235545	924	924	924	924	0
188	20250109	153000	63235545	924	924	924	924	1802
189	20250109	152900	61570497	924	924	924	924	0
190	20250109	152800	61570497	924	924	924	924	0
191	20250109	152700	61570497	924	924	924	924	0
192	20250109	152600	61570497	924	924	924	924	0
193	20250109	152500	61570497	924	924	924	924	0
194	20250109	152400	61570497	924	924	924	924	0
195	20250109	152300	61570497	924	924	924	924	0
196	20250109	152200	61570497	924	924	924	924	0
197	20250109	152100	61570497	924	924	924	924	0
198	20250109	152000	61570497	924	924	924	924	0
199	20250109	151900	61570497	924	924	924	924	103
200	20250109	151800	61475325	924	924	924	924	0
201	20250109	151700	61475325	924	924	924	924	0
202	20250109	151600	61475325	924	924	924	924	6
203	20250109	151500	61469781	924	924	924	924	0
204	20250109	151400	61469781	924	924	924	924	10
205	20250109	151300	61460541	924	924	924	924	0
206	20250109	151200	61460541	924	924	924	924	0
207	20250109	151100	61460541	924	921	924	921	19
208	20250109	151000	61443039	924	924	924	920	89
209	20250109	150900	61360875	918	918	918	918	0
210	20250109	150800	61360875	918	918	918	918	862
211	20250109	150700	60569559	918	918	918	918	0
212	20250109	150600	60569559	918	918	918	918	0
213	20250109	150500	60569559	918	918	918	918	0
214	20250109	150400	60569559	918	919	919	918	261
215	20250109	150300	60329850	919	920	920	919	961
216	20250109	150200	59446591	924	924	924	924	0
217	20250109	150100	59446591	924	924	924	924	1
218	20250109	150000	59445667	920	920	920	920	889
219	20250109	145900	58627787	924	921	924	920	250
220	20250109	145800	58397543	921	924	924	921	1651
221	20250109	145700	56872082	924	924	924	924	0
222	20250109	145600	56872082	924	924	924	924	50
223	20250109	145500	56825882	924	924	924	924	2
224	20250109	145400	56824034	924	924	924	924	0
225	20250109	145300	56824034	924	924	924	924	83
226	20250109	145200	56747342	925	925	925	925	0
227	20250109	145100	56747342	925	925	925	925	543
228	20250109	145000	56245067	925	925	925	925	1
229	20250109	144900	56244142	920	920	920	920	0
230	20250109	144800	56244142	920	920	920	920	0
231	20250109	144700	56244142	920	920	920	920	0
232	20250109	144600	56244142	920	920	920	920	0
233	20250109	144500	56244142	920	920	920	920	0
234	20250109	144400	56244142	920	920	920	920	0
235	20250109	144300	56244142	920	920	920	920	202
236	20250109	144200	56058302	925	925	925	925	2
237	20250109	144100	56056452	925	925	925	925	162
238	20250109	144000	55906602	920	920	920	920	0
239	20250109	143900	55906602	920	920	920	920	0
240	20250109	143800	55906602	920	920	920	920	0
241	20250109	143700	55906602	920	920	920	920	0
242	20250109	143600	55906602	920	920	920	920	0
243	20250109	143500	55906602	920	920	920	920	0
244	20250109	143400	55906602	920	920	920	920	0
245	20250109	143300	55906602	920	920	920	920	0
246	20250109	143200	55906602	920	920	920	920	0
247	20250109	143100	55906602	920	920	920	920	0
248	20250109	143000	55906602	920	920	920	920	0
249	20250109	142900	55906602	920	920	920	920	1
250	20250109	142800	55905682	920	920	920	920	0
251	20250109	142700	55905682	920	920	920	920	0
252	20250109	142600	55905682	920	920	920	920	0
253	20250109	142500	55905682	920	920	920	920	0
254	20250109	142400	55905682	920	920	920	920	0
255	20250109	142300	55905682	920	920	920	920	21
256	20250109	142200	55886362	920	920	920	920	0
257	20250109	142100	55886362	920	921	921	920	600
258	20250109	142000	55333956	923	923	923	923	0
259	20250109	141900	55333956	923	923	923	923	0
260	20250109	141800	55333956	923	923	923	923	0
261	20250109	141700	55333956	923	923	923	923	0
262	20250109	141600	55333956	923	923	923	923	0
263	20250109	141500	55333956	923	923	923	923	0
264	20250109	141400	55333956	923	923	923	923	0
265	20250109	141300	55333956	923	923	923	923	9
266	20250109	141200	55325649	923	923	923	923	0
267	20250109	141100	55325649	923	923	923	923	0
268	20250109	141000	55325649	923	925	925	923	549
269	20250109	140900	54817860	924	924	924	924	0
270	20250109	140800	54817860	924	924	924	924	0
271	20250109	140700	54817860	924	924	924	924	0
272	20250109	140600	54817860	924	924	924	924	0
273	20250109	140500	54817860	924	924	924	924	10
274	20250109	140400	54808620	925	925	925	925	0
275	20250109	140300	54808620	925	925	925	925	0
276	20250109	140200	54808620	925	925	925	925	0
277	20250109	140100	54808620	925	925	925	925	0
278	20250109	140000	54808620	925	925	925	925	0
279	20250109	135900	54808620	925	925	925	925	1
280	20250109	135800	54807695	925	925	925	925	0
281	20250109	135700	54807695	925	925	925	925	0
282	20250109	135600	54807695	925	925	925	925	1
283	20250109	135500	54806770	921	921	921	921	0
284	20250109	135400	54806770	921	921	921	921	0
285	20250109	135300	54806770	921	921	921	921	0
286	20250109	135200	54806770	921	921	921	921	0
287	20250109	135100	54806770	921	921	921	921	0
288	20250109	135000	54806770	921	921	921	921	0
289	20250109	134900	54806770	921	921	921	921	11
290	20250109	134800	54796639	921	921	921	921	0
291	20250109	134700	54796639	921	921	921	921	0
292	20250109	134600	54796639	921	921	921	921	0
293	20250109	134500	54796639	921	921	921	921	0
294	20250109	134400	54796639	921	921	921	921	0
295	20250109	134300	54796639	921	921	921	921	0
296	20250109	134200	54796639	921	921	921	921	0
297	20250109	134100	54796639	921	921	921	921	0
298	20250109	134000	54796639	921	921	921	921	0
299	20250109	133900	54796639	921	921	921	921	0
300	20250109	133800	54796639	921	921	921	921	0
301	20250109	133700	54796639	921	921	921	921	842
302	20250109	133600	54021157	921	921	921	921	0
303	20250109	133500	54021157	921	922	922	921	490
304	20250109	133400	53569866	926	926	926	926	0
305	20250109	133300	53569866	926	926	926	926	0
306	20250109	133200	53569866	926	926	926	926	0
307	20250109	133100	53569866	926	926	926	926	10
308	20250109	133000	53560606	927	927	927	927	0
309	20250109	132900	53560606	927	927	927	927	0
310	20250109	132800	53560606	927	927	927	927	0
311	20250109	132700	53560606	927	927	927	927	0
312	20250109	132600	53560606	927	927	927	927	0
313	20250109	132500	53560606	927	927	927	927	0
314	20250109	132400	53560606	927	927	927	927	0
315	20250109	132300	53560606	927	927	927	927	0
316	20250109	132200	53560606	927	927	927	927	0
317	20250109	132100	53560606	927	927	927	927	0
318	20250109	132000	53560606	927	927	927	927	0
319	20250109	131900	53560606	927	927	927	927	0
320	20250109	131800	53560606	927	927	927	927	0
321	20250109	131700	53560606	927	927	927	927	1
322	20250109	131600	53559679	921	921	921	921	0
323	20250109	131500	53559679	921	921	921	921	0
324	20250109	131400	53559679	921	921	921	921	0
325	20250109	131300	53559679	921	921	921	921	0
326	20250109	131200	53559679	921	921	921	921	0
327	20250109	131100	53559679	921	921	921	921	0
328	20250109	131000	53559679	921	921	921	921	0
329	20250109	130900	53559679	921	921	921	921	150
330	20250109	130800	53421529	921	921	921	921	0
331	20250109	130700	53421529	921	921	921	921	0
332	20250109	130600	53421529	921	921	921	921	0
333	20250109	130500	53421529	921	921	921	921	0
334	20250109	130400	53421529	921	921	921	921	0
335	20250109	130300	53421529	921	921	921	921	100
336	20250109	130200	53329429	921	921	921	921	0
337	20250109	130100	53329429	921	921	921	921	0
338	20250109	130000	53329429	921	922	922	921	900
339	20250109	125900	52500526	927	927	927	927	0
340	20250109	125800	52500526	927	927	927	927	0
341	20250109	125700	52500526	927	927	927	927	0
342	20250109	125600	52500526	927	927	927	927	3
343	20250109	125500	52497745	927	927	927	927	0
344	20250109	125400	52497745	927	927	927	927	1
345	20250109	125300	52496818	926	926	926	926	0
346	20250109	125200	52496818	926	926	926	926	0
347	20250109	125100	52496818	926	926	926	926	848
348	20250109	125000	51711570	926	926	926	926	0
349	20250109	124900	51711570	926	926	926	926	0
350	20250109	124800	51711570	926	926	926	926	0
351	20250109	124700	51711570	926	926	926	926	0
352	20250109	124600	51711570	926	926	926	926	0
353	20250109	124500	51711570	926	926	926	926	0
354	20250109	124400	51711570	926	926	926	926	0
355	20250109	124300	51711570	926	926	926	926	1
356	20250109	124200	51710644	921	921	921	921	0
357	20250109	124100	51710644	921	921	921	921	0
358	20250109	124000	51710644	921	921	921	921	0
359	20250109	123900	51710644	921	921	921	921	0
360	20250109	123800	51710644	921	921	921	921	0
361	20250109	123700	51710644	921	922	922	921	99
362	20250109	123600	51619464	923	923	923	923	1
363	20250109	123500	51618541	926	926	926	926	0
364	20250109	123400	51618541	926	926	926	926	0
365	20250109	123300	51618541	926	926	926	926	0
366	20250109	123200	51618541	926	926	926	926	0
367	20250109	123100	51618541	926	926	926	926	0
368	20250109	123000	51618541	926	926	926	926	0
369	20250109	122900	51618541	926	926	926	926	0
370	20250109	122800	51618541	926	926	926	926	1
371	20250109	122700	51617615	921	921	921	921	0
372	20250109	122600	51617615	921	921	921	921	0
373	20250109	122500	51617615	921	921	921	921	0
374	20250109	122400	51617615	921	921	921	921	0
375	20250109	122300	51617615	921	921	921	921	0
376	20250109	122200	51617615	921	921	921	921	0
377	20250109	122100	51617615	921	921	921	921	0
378	20250109	122000	51617615	921	921	921	921	0
379	20250109	121900	51617615	921	921	921	921	0
380	20250109	121800	51617615	921	924	925	921	6899
381	20250109	121700	45240077	922	922	922	922	0
382	20250109	121600	45240077	922	922	922	922	0
383	20250109	121500	45240077	922	922	922	922	0
384	20250109	121400	45240077	922	922	922	922	0
385	20250109	121300	45240077	922	922	922	922	0
386	20250109	121200	45240077	922	922	922	922	0
387	20250109	121100	45240077	922	922	922	922	0
388	20250109	121000	45240077	922	922	922	922	0
389	20250109	120900	45240077	922	922	922	922	0
390	20250109	120800	45240077	922	922	922	922	1
391	20250109	120700	45239155	921	921	921	921	0
392	20250109	120600	45239155	921	921	921	921	0
393	20250109	120500	45239155	921	921	921	921	0
394	20250109	120400	45239155	921	921	921	921	0
395	20250109	120300	45239155	921	921	921	921	0
396	20250109	120200	45239155	921	921	921	921	0
397	20250109	120100	45239155	921	921	921	921	0
398	20250109	120000	45239155	921	921	921	921	0
399	20250109	115900	45239155	921	921	921	921	0
400	20250109	115800	45239155	921	921	921	921	14
401	20250109	115700	45226261	921	921	921	921	0
402	20250109	115600	45226261	921	921	921	921	0
403	20250109	115500	45226261	921	921	921	921	0
404	20250109	115400	45226261	921	921	921	921	0
405	20250109	115300	45226261	921	921	921	921	0
406	20250109	115200	45226261	921	921	921	921	0
407	20250109	115100	45226261	921	921	921	921	0
408	20250109	115000	45226261	921	921	921	921	0
409	20250109	114900	45226261	921	921	921	921	0
410	20250109	114800	45226261	921	921	921	921	0
411	20250109	114700	45226261	921	921	921	921	0
412	20250109	114600	45226261	921	924	924	921	12
413	20250109	114500	45215176	924	924	924	924	0
414	20250109	114400	45215176	924	924	924	924	0
415	20250109	114300	45215176	924	924	924	924	0
416	20250109	114200	45215176	924	924	924	924	0
417	20250109	114100	45215176	924	924	924	924	0
418	20250109	114000	45215176	924	924	924	924	0
419	20250109	113900	45215176	924	924	924	924	0
420	20250109	113800	45215176	924	924	924	924	0
421	20250109	113700	45215176	924	924	924	924	0
422	20250109	113600	45215176	924	924	924	924	0
423	20250109	113500	45215176	924	924	924	924	0
424	20250109	113400	45215176	924	924	924	924	0
425	20250109	113300	45215176	924	924	924	924	0
426	20250109	113200	45215176	924	924	924	924	0
427	20250109	113100	45215176	924	924	924	924	0
428	20250109	113000	45215176	924	924	924	924	0
429	20250109	112900	45215176	924	924	924	924	0
430	20250109	112800	45215176	924	924	924	924	20
431	20250109	112700	45196696	924	924	924	924	0
432	20250109	112600	45196696	924	920	924	920	817
433	20250109	112500	44445052	924	924	924	924	0
434	20250109	112400	44445052	924	924	924	924	0
435	20250109	112300	44445052	924	924	924	924	1
436	20250109	112200	44444128	921	924	924	921	818
437	20250109	112100	43690729	921	925	925	921	229
438	20250109	112000	43479796	923	923	923	923	1
439	20250109	111900	43478873	925	925	925	925	0
440	20250109	111800	43478873	925	925	925	925	2
441	20250109	111700	43477023	923	920	925	920	22
442	20250109	111600	43456724	921	921	921	921	7
443	20250109	111500	43450277	925	925	925	925	0
444	20250109	111400	43450277	925	925	925	925	0
445	20250109	111300	43450277	925	925	925	925	0
446	20250109	111200	43450277	925	925	925	925	0
447	20250109	111100	43450277	925	925	925	925	12
448	20250109	111000	43439177	925	925	925	925	1
449	20250109	110900	43438252	926	926	926	926	0
450	20250109	110800	43438252	926	926	926	926	4254
451	20250109	110700	39499048	926	925	926	925	7559
452	20250109	110600	32500612	920	920	920	920	0
453	20250109	110500	32500612	920	920	920	920	100
454	20250109	110400	32408612	920	921	925	920	578
455	20250109	110300	31876511	922	923	923	922	316
456	20250109	110200	31584971	925	925	925	925	0
457	20250109	110100	31584971	925	925	925	925	0
458	20250109	110000	31584971	925	925	925	925	0
459	20250109	105900	31584971	925	925	925	925	1
460	20250109	105800	31584046	923	923	923	923	100
461	20250109	105700	31491746	926	926	926	926	0
462	20250109	105600	31491746	926	926	926	926	0
463	20250109	105500	31491746	926	926	926	926	0
464	20250109	105400	31491746	926	926	926	926	0
465	20250109	105300	31491746	926	926	926	926	0
466	20250109	105200	31491746	926	926	926	926	0
467	20250109	105100	31491746	926	926	926	926	0
468	20250109	105000	31491746	926	926	926	926	0
469	20250109	104900	31491746	926	926	926	926	0
470	20250109	104800	31491746	926	926	926	926	0
471	20250109	104700	31491746	926	926	926	926	0
472	20250109	104600	31491746	926	926	926	926	5
473	20250109	104500	31487116	926	926	926	926	0
474	20250109	104400	31487116	926	926	926	926	0
475	20250109	104300	31487116	926	926	926	926	0
476	20250109	104200	31487116	926	926	926	926	0
477	20250109	104100	31487116	926	926	926	926	0
478	20250109	104000	31487116	926	926	926	926	0
479	20250109	103900	31487116	926	926	926	926	0
480	20250109	103800	31487116	926	926	926	923	93
481	20250109	103700	31401271	923	923	923	923	0
482	20250109	103600	31401271	923	923	923	923	12
483	20250109	103500	31390195	926	926	926	926	755
484	20250109	103400	30691065	923	927	927	923	69
485	20250109	103300	30627178	927	927	927	927	0
486	20250109	103200	30627178	927	927	927	927	0
487	20250109	103100	30627178	927	927	927	927	0
488	20250109	103000	30627178	927	927	927	923	20
489	20250109	102900	30608710	927	927	927	927	0
490	20250109	102800	30608710	927	927	927	927	0
491	20250109	102700	30608710	927	927	927	927	399
492	20250109	102600	30238837	927	927	927	927	0
493	20250109	102500	30238837	927	927	927	927	11
494	20250109	102400	30228640	920	920	920	920	0
495	20250109	102300	30228640	920	920	920	920	0
496	20250109	102200	30228640	920	920	920	920	0
497	20250109	102100	30228640	920	920	920	920	4465
498	20250109	102000	26120840	920	922	922	920	1240
499	20250109	101900	24979711	927	927	927	927	0
500	20250109	101800	24979711	927	927	927	927	1
501	20250109	101700	24978784	927	927	927	927	0
502	20250109	101600	24978784	927	927	927	927	0
503	20250109	101500	24978784	927	927	927	927	0
504	20250109	101400	24978784	927	927	927	927	0
505	20250109	101300	24978784	927	927	927	927	0
506	20250109	101200	24978784	927	927	927	927	0
507	20250109	101100	24978784	927	927	927	927	0
508	20250109	101000	24978784	927	927	927	927	0
509	20250109	100900	24978784	927	927	927	927	1
510	20250109	100800	24977857	927	927	927	927	1000
511	20250109	100700	24050857	927	927	927	927	9
512	20250109	100600	24042514	921	921	921	921	0
513	20250109	100500	24042514	921	923	923	921	431
514	20250109	100400	23645500	924	924	924	924	0
515	20250109	100300	23645500	924	924	924	924	7
516	20250109	100200	23639032	924	924	924	924	3
517	20250109	100100	23636260	924	924	924	924	8
518	20250109	100000	23628868	927	927	927	927	0
519	20250109	095900	23628868	927	927	927	927	10
520	20250109	095800	23619598	927	927	927	927	0
521	20250109	095700	23619598	927	927	927	927	4
522	20250109	095600	23615890	927	927	927	927	1
523	20250109	095500	23614963	924	924	924	924	0
524	20250109	095400	23614963	924	924	924	924	18
525	20250109	095300	23598331	927	927	927	927	0
526	20250109	095200	23598331	927	927	927	927	0
527	20250109	095100	23598331	927	925	927	924	37
528	20250109	095000	23564122	927	927	927	927	0
529	20250109	094900	23564122	927	927	927	927	1
530	20250109	094800	23563195	925	925	925	925	1
531	20250109	094700	23562270	927	927	927	927	0
532	20250109	094600	23562270	927	927	927	927	0
533	20250109	094500	23562270	927	925	927	922	26
534	20250109	094400	23538272	924	925	927	920	7536
535	20250109	094300	16603741	928	928	928	928	0
536	20250109	094200	16603741	928	928	928	928	0
537	20250109	094100	16603741	928	925	928	925	136
538	20250109	094000	16477938	927	927	927	927	1
539	20250109	093900	16477011	924	925	925	924	40
540	20250109	093800	16440047	927	926	927	926	2
541	20250109	093700	16438194	928	924	928	924	20
542	20250109	093600	16419706	928	928	928	928	18
543	20250109	093500	16403002	928	923	928	923	408
544	20250109	093400	16026413	929	929	929	924	24
545	20250109	093300	16004207	929	929	929	929	0
546	20250109	093200	16004207	929	929	929	929	1
547	20250109	093100	16003278	929	929	929	929	0
548	20250109	093000	16003278	929	929	929	929	1131
549	20250109	092900	14952579	929	929	929	929	7
550	20250109	092800	14946076	929	929	929	929	0
551	20250109	092700	14946076	929	929	929	929	0
552	20250109	092600	14946076	929	929	929	929	1294
553	20250109	092500	13743950	923	923	923	923	1
554	20250109	092400	13743027	922	922	922	922	0
555	20250109	092300	13743027	922	922	922	922	0
556	20250109	092200	13743027	922	922	922	922	200
557	20250109	092100	13558627	930	930	930	930	990
558	20250109	092000	12637927	922	922	922	922	0
559	20250109	091900	12637927	922	922	922	922	0
560	20250109	091800	12637927	922	922	922	922	0
561	20250109	091700	12637927	922	922	922	922	0
562	20250109	091600	12637927	922	922	922	922	0
563	20250109	091500	12637927	922	925	925	922	2612
564	20250109	091400	10223935	926	928	928	926	1364
565	20250109	091300	8958180	932	932	932	932	0
566	20250109	091200	8958180	932	929	932	928	382
567	20250109	091100	8603658	932	929	932	929	1230
568	20250109	091000	7460927	932	932	932	932	93
569	20250109	090900	7374251	927	929	929	927	599
570	20250109	090800	6818768	929	929	929	929	0
571	20250109	090700	6818768	929	933	933	928	405
572	20250109	090600	6440927	928	934	934	928	168
573	20250109	090500	6284993	934	934	934	925	875
574	20250109	090400	5469300	925	925	925	925	975
575	20250109	090300	4567425	935	935	935	935	1
576	20250109	090200	4566490	925	925	925	925	0
577	20250109	090100	4566490	925	930	930	925	1900
578	20250109	090000	2806760	930	925	930	925	3034