KissMeData/002070/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183600	139028005	905	905	905	905	6124
3	20250114	183500	139028005	905	905	905	905	0
4	20250114	183400	139028005	905	905	905	905	0
5	20250114	183300	139028005	905	905	905	905	0
6	20250114	183200	139028005	905	905	905	905	0
7	20250114	183100	139028005	905	905	905	905	0
8	20250114	183000	139028005	905	905	905	905	0
9	20250114	182900	139028005	905	905	905	905	0
10	20250114	182800	139028005	905	905	905	905	0
11	20250114	182700	139028005	905	905	905	905	0
12	20250114	182600	139028005	905	905	905	905	0
13	20250114	182500	139028005	905	905	905	905	0
14	20250114	182400	139028005	905	905	905	905	0
15	20250114	182300	139028005	905	905	905	905	0
16	20250114	182200	139028005	905	905	905	905	0
17	20250114	182100	139028005	905	905	905	905	0
18	20250114	182000	139028005	905	905	905	905	0
19	20250114	181900	139028005	905	905	905	905	0
20	20250114	181800	139028005	905	905	905	905	0
21	20250114	181700	139028005	905	905	905	905	0
22	20250114	181600	139028005	905	905	905	905	0
23	20250114	181500	139028005	905	905	905	905	0
24	20250114	181400	139028005	905	905	905	905	0
25	20250114	181300	139028005	905	905	905	905	0
26	20250114	181200	139028005	905	905	905	905	0
27	20250114	181100	139028005	905	905	905	905	0
28	20250114	181000	139028005	905	905	905	905	0
29	20250114	180900	139028005	905	905	905	905	0
30	20250114	180800	139028005	905	905	905	905	0
31	20250114	180700	139028005	905	905	905	905	0
32	20250114	180600	139028005	905	905	905	905	6124
33	20250114	180500	139028005	905	905	905	905	0
34	20250114	180400	139028005	905	905	905	905	0
35	20250114	180300	139028005	905	905	905	905	0
36	20250114	180200	139028005	905	905	905	905	0
37	20250114	180100	139028005	905	905	905	905	0
38	20250114	180000	139028005	905	905	905	905	0
39	20250114	175900	139028005	905	905	905	905	0
40	20250114	175800	139028005	905	905	905	905	0
41	20250114	175700	139028005	905	905	905	905	0
42	20250114	175600	139028005	905	905	905	905	0
43	20250114	175500	139028005	905	905	905	905	0
44	20250114	175400	139028005	905	905	905	905	0
45	20250114	175300	139028005	905	905	905	905	0
46	20250114	175200	139028005	905	905	905	905	0
47	20250114	175100	139028005	905	905	905	905	0
48	20250114	175000	139028005	905	905	905	905	0
49	20250114	174900	139028005	905	905	905	905	0
50	20250114	174800	139028005	905	905	905	905	0
51	20250114	174700	139028005	905	905	905	905	0
52	20250114	174600	139028005	905	905	905	905	0
53	20250114	174500	139028005	905	905	905	905	0
54	20250114	174400	139028005	905	905	905	905	0
55	20250114	174300	139028005	905	905	905	905	0
56	20250114	174200	139028005	905	905	905	905	0
57	20250114	174100	139028005	905	905	905	905	0
58	20250114	174000	139028005	905	905	905	905	0
59	20250114	173900	139028005	905	905	905	905	0
60	20250114	173800	139028005	905	905	905	905	0
61	20250114	173700	139028005	905	905	905	905	0
62	20250114	173600	139028005	905	905	905	905	6124
63	20250114	173500	139028005	905	905	905	905	0
64	20250114	173400	139028005	905	905	905	905	0
65	20250114	173300	139028005	905	905	905	905	0
66	20250114	173200	139028005	905	905	905	905	0
67	20250114	173100	139028005	905	905	905	905	0
68	20250114	173000	139028005	905	905	905	905	0
69	20250114	172900	139028005	905	905	905	905	0
70	20250114	172800	139028005	905	905	905	905	0
71	20250114	172700	139028005	905	905	905	905	0
72	20250114	172600	139028005	905	905	905	905	0
73	20250114	172500	139028005	905	905	905	905	0
74	20250114	172400	139028005	905	905	905	905	0
75	20250114	172300	139028005	905	905	905	905	0
76	20250114	172200	139028005	905	905	905	905	0
77	20250114	172100	139028005	905	905	905	905	0
78	20250114	172000	139028005	905	905	905	905	0
79	20250114	171900	139028005	905	905	905	905	0
80	20250114	171800	139028005	905	905	905	905	0
81	20250114	171700	139028005	905	905	905	905	0
82	20250114	171600	139028005	905	905	905	905	0
83	20250114	171500	139028005	905	905	905	905	0
84	20250114	171400	139028005	905	905	905	905	0
85	20250114	171300	139028005	905	905	905	905	0
86	20250114	171200	139028005	905	905	905	905	0
87	20250114	171100	139028005	905	905	905	905	0
88	20250114	171000	139028005	905	905	905	905	0
89	20250114	170900	139028005	905	905	905	905	0
90	20250114	170800	139028005	905	905	905	905	0
91	20250114	170700	139028005	905	905	905	905	0
92	20250114	170600	139028005	905	905	905	905	6124
93	20250114	170500	139028005	905	905	905	905	0
94	20250114	170400	139028005	905	905	905	905	0
95	20250114	170300	139028005	905	905	905	905	0
96	20250114	170200	139028005	905	905	905	905	0
97	20250114	170100	139028005	905	905	905	905	0
98	20250114	170000	139028005	905	905	905	905	0
99	20250114	165900	139028005	905	905	905	905	0
100	20250114	165800	139028005	905	905	905	905	0
101	20250114	165700	139028005	905	905	905	905	0
102	20250114	165600	139028005	905	905	905	905	0
103	20250114	165500	139028005	905	905	905	905	0
104	20250114	165400	139028005	905	905	905	905	0
105	20250114	165300	139028005	905	905	905	905	0
106	20250114	165200	139028005	905	905	905	905	0
107	20250114	165100	139028005	905	905	905	905	0
108	20250114	165000	139028005	905	905	905	905	0
109	20250114	164900	139028005	905	905	905	905	0
110	20250114	164800	139028005	905	905	905	905	0
111	20250114	164700	139028005	905	905	905	905	0
112	20250114	164600	139028005	905	905	905	905	0
113	20250114	164500	139028005	905	905	905	905	0
114	20250114	164400	139028005	905	905	905	905	0
115	20250114	164300	139028005	905	905	905	905	0
116	20250114	164200	139028005	905	905	905	905	0
117	20250114	164100	139028005	905	905	905	905	0
118	20250114	164000	139028005	905	905	905	905	0
119	20250114	163900	139028005	905	905	905	905	0
120	20250114	163800	139028005	905	905	905	905	0
121	20250114	163700	139028005	905	905	905	905	0
122	20250114	163600	139028005	905	905	905	905	6124
123	20250114	163500	139028005	905	905	905	905	0
124	20250114	163400	139028005	905	905	905	905	0
125	20250114	163300	139028005	905	905	905	905	0
126	20250114	163200	139028005	905	905	905	905	0
127	20250114	163100	139028005	905	905	905	905	0
128	20250114	163000	139028005	905	905	905	905	0
129	20250114	162900	139028005	905	905	905	905	0
130	20250114	162800	139028005	905	905	905	905	0
131	20250114	162700	139028005	905	905	905	905	0
132	20250114	162600	139028005	905	905	905	905	0
133	20250114	162500	139028005	905	905	905	905	0
134	20250114	162400	139028005	905	905	905	905	0
135	20250114	162300	139028005	905	905	905	905	0
136	20250114	162200	139028005	905	905	905	905	0
137	20250114	162100	139028005	905	905	905	905	0
138	20250114	162000	139028005	905	905	905	905	0
139	20250114	161900	139028005	905	905	905	905	0
140	20250114	161800	139028005	905	905	905	905	0
141	20250114	161700	139028005	905	905	905	905	0
142	20250114	161600	139028005	905	905	905	905	0
143	20250114	161500	139028005	905	905	905	905	0
144	20250114	161400	139028005	905	905	905	905	0
145	20250114	161300	139028005	905	905	905	905	0
146	20250114	161200	139028005	905	905	905	905	0
147	20250114	161100	139028005	905	905	905	905	0
148	20250114	161000	139028005	905	905	905	905	0
149	20250114	160900	139028005	905	905	905	905	0
150	20250114	160800	139028005	905	905	905	905	0
151	20250114	160700	139028005	905	905	905	905	0
152	20250114	160600	139028005	905	905	905	905	6124
153	20250114	160500	139028005	905	905	905	905	0
154	20250114	160400	139028005	905	905	905	905	0
155	20250114	160300	139028005	905	905	905	905	0
156	20250114	160200	139028005	905	905	905	905	0
157	20250114	160100	139028005	905	905	905	905	0
158	20250114	160000	139028005	905	905	905	905	0
159	20250114	155900	139028005	905	905	905	905	0
160	20250114	155800	139028005	905	905	905	905	0
161	20250114	155700	139028005	905	905	905	905	0
162	20250114	155600	139028005	905	905	905	905	0
163	20250114	155500	139028005	905	905	905	905	0
164	20250114	155400	139028005	905	905	905	905	0
165	20250114	155300	139028005	905	905	905	905	0
166	20250114	155200	139028005	905	905	905	905	0
167	20250114	155100	139028005	905	905	905	905	0
168	20250114	155000	139028005	905	905	905	905	0
169	20250114	154900	139028005	905	905	905	905	0
170	20250114	154800	139028005	905	905	905	905	0
171	20250114	154700	139028005	905	905	905	905	0
172	20250114	154600	139028005	905	905	905	905	0
173	20250114	154500	139028005	905	905	905	905	0
174	20250114	154400	139028005	905	905	905	905	0
175	20250114	154300	139028005	905	905	905	905	0
176	20250114	154200	139028005	905	905	905	905	0
177	20250114	154100	139028005	905	905	905	905	0
178	20250114	154000	139028005	905	905	905	905	0
179	20250114	153900	139028005	905	905	905	905	0
180	20250114	153800	139028005	905	905	905	905	0
181	20250114	153700	139028005	905	905	905	905	0
182	20250114	153600	139028005	905	905	905	905	6124
183	20250114	153500	139028005	905	905	905	905	0
184	20250114	153400	139028005	905	905	905	905	0
185	20250114	153300	139028005	905	905	905	905	0
186	20250114	153200	139028005	905	905	905	905	0
187	20250114	153100	139028005	905	905	905	905	0
188	20250114	153000	139028005	905	905	905	905	6124
189	20250114	152900	133485785	912	912	912	912	0
190	20250114	152800	133485785	912	912	912	912	0
191	20250114	152700	133485785	912	912	912	912	0
192	20250114	152600	133485785	912	912	912	912	0
193	20250114	152500	133485785	912	912	912	912	0
194	20250114	152400	133485785	912	912	912	912	0
195	20250114	152300	133485785	912	912	912	912	0
196	20250114	152200	133485785	912	912	912	912	0
197	20250114	152100	133485785	912	912	912	912	0
198	20250114	152000	133485785	912	912	912	912	0
199	20250114	151900	133485785	912	912	912	912	3
200	20250114	151800	133483049	907	908	908	907	100
201	20250114	151700	133392346	912	912	912	912	0
202	20250114	151600	133392346	912	912	912	912	0
203	20250114	151500	133392346	912	912	912	912	0
204	20250114	151400	133392346	912	907	912	907	278
205	20250114	151300	133140195	906	910	910	906	1450
206	20250114	151200	131825808	913	913	913	913	0
207	20250114	151100	131825808	913	913	913	913	0
208	20250114	151000	131825808	913	913	913	913	1
209	20250114	150900	131824895	905	905	905	905	0
210	20250114	150800	131824895	905	906	906	905	4452
211	20250114	150700	127795101	913	908	913	906	501
212	20250114	150600	127341034	908	911	911	908	1064
213	20250114	150500	126373271	912	913	913	912	548
214	20250114	150400	125872974	914	914	914	914	0
215	20250114	150300	125872974	914	914	914	914	0
216	20250114	150200	125872974	914	914	914	914	0
217	20250114	150100	125872974	914	914	914	914	0
218	20250114	150000	125872974	914	914	914	914	0
219	20250114	145900	125872974	914	914	914	914	0
220	20250114	145800	125872974	914	914	914	914	1
221	20250114	145700	125872060	910	910	910	910	0
222	20250114	145600	125872060	910	910	910	910	0
223	20250114	145500	125872060	910	913	913	909	2089
224	20250114	145400	123970286	911	911	911	911	0
225	20250114	145300	123970286	911	911	911	911	0
226	20250114	145200	123970286	911	911	911	911	0
227	20250114	145100	123970286	911	911	911	911	0
228	20250114	145000	123970286	911	916	916	911	900
229	20250114	144900	123148889	916	916	916	916	0
230	20250114	144800	123148889	916	916	916	916	0
231	20250114	144700	123148889	916	916	916	916	47
232	20250114	144600	123105837	917	917	917	917	0
233	20250114	144500	123105837	917	917	917	917	0
234	20250114	144400	123105837	917	917	917	917	0
235	20250114	144300	123105837	917	917	917	917	0
236	20250114	144200	123105837	917	917	917	917	0
237	20250114	144100	123105837	917	917	917	917	0
238	20250114	144000	123105837	917	917	917	917	1
239	20250114	143900	123104920	916	916	916	916	0
240	20250114	143800	123104920	916	916	916	916	0
241	20250114	143700	123104920	916	916	916	916	65
242	20250114	143600	123045380	920	920	920	920	0
243	20250114	143500	123045380	920	920	920	920	0
244	20250114	143400	123045380	920	920	920	920	0
245	20250114	143300	123045380	920	920	920	920	0
246	20250114	143200	123045380	920	920	920	920	0
247	20250114	143100	123045380	920	920	920	920	0
248	20250114	143000	123045380	920	920	920	920	0
249	20250114	142900	123045380	920	920	920	920	1
250	20250114	142800	123044460	918	918	918	918	0
251	20250114	142700	123044460	918	918	918	918	480
252	20250114	142600	122603820	914	914	914	914	0
253	20250114	142500	122603820	914	914	914	914	71
254	20250114	142400	122538926	920	920	920	920	1
255	20250114	142300	122538006	921	921	921	921	0
256	20250114	142200	122538006	921	921	921	921	0
257	20250114	142100	122538006	921	920	921	920	1000
258	20250114	142000	121617331	920	920	920	920	0
259	20250114	141900	121617331	920	920	920	920	0
260	20250114	141800	121617331	920	920	920	920	0
261	20250114	141700	121617331	920	920	920	920	0
262	20250114	141600	121617331	920	920	920	920	0
263	20250114	141500	121617331	920	914	920	914	177
264	20250114	141400	121455199	914	914	914	914	0
265	20250114	141300	121455199	914	916	916	914	3
266	20250114	141200	121452454	917	917	917	917	53
267	20250114	141100	121403853	917	917	917	917	0
268	20250114	141000	121403853	917	917	917	917	0
269	20250114	140900	121403853	917	917	917	917	0
270	20250114	140800	121403853	917	917	917	917	11
271	20250114	140700	121393766	918	918	918	918	0
272	20250114	140600	121393766	918	918	918	918	0
273	20250114	140500	121393766	918	918	918	918	0
274	20250114	140400	121393766	918	918	918	918	0
275	20250114	140300	121393766	918	918	918	918	0
276	20250114	140200	121393766	918	918	918	918	0
277	20250114	140100	121393766	918	918	918	918	0
278	20250114	140000	121393766	918	918	918	918	1
279	20250114	135900	121392848	921	921	921	921	0
280	20250114	135800	121392848	921	921	921	921	0
281	20250114	135700	121392848	921	921	921	921	0
282	20250114	135600	121392848	921	921	921	921	0
283	20250114	135500	121392848	921	921	921	921	4
284	20250114	135400	121389164	921	921	921	921	0
285	20250114	135300	121389164	921	921	921	921	0
286	20250114	135200	121389164	921	921	921	921	0
287	20250114	135100	121389164	921	920	921	919	5090
288	20250114	135000	116706364	921	919	921	919	1279
289	20250114	134900	115529975	920	920	920	920	0
290	20250114	134800	115529975	920	920	920	920	0
291	20250114	134700	115529975	920	920	920	920	0
292	20250114	134600	115529975	920	920	920	920	0
293	20250114	134500	115529975	920	920	920	920	0
294	20250114	134400	115529975	920	920	920	920	0
295	20250114	134300	115529975	920	918	920	915	23
296	20250114	134200	115508852	919	919	919	919	0
297	20250114	134100	115508852	919	914	919	905	3501
298	20250114	134000	112331323	914	914	914	914	1
299	20250114	133900	112330409	920	920	920	920	0
300	20250114	133800	112330409	920	920	920	920	0
301	20250114	133700	112330409	920	920	920	920	0
302	20250114	133600	112330409	920	920	920	920	0
303	20250114	133500	112330409	920	920	920	920	0
304	20250114	133400	112330409	920	920	920	920	0
305	20250114	133300	112330409	920	920	920	920	0
306	20250114	133200	112330409	920	920	920	920	0
307	20250114	133100	112330409	920	920	920	920	0
308	20250114	133000	112330409	920	920	920	920	0
309	20250114	132900	112330409	920	920	920	920	0
310	20250114	132800	112330409	920	920	920	920	0
311	20250114	132700	112330409	920	920	920	920	0
312	20250114	132600	112330409	920	920	920	920	0
313	20250114	132500	112330409	920	920	920	920	78
314	20250114	132400	112258649	914	914	914	914	265
315	20250114	132300	112016439	921	921	921	921	0
316	20250114	132200	112016439	921	921	921	921	0
317	20250114	132100	112016439	921	921	921	921	0
318	20250114	132000	112016439	921	921	921	921	1
319	20250114	131900	112015518	915	915	915	915	0
320	20250114	131800	112015518	915	915	915	915	733
321	20250114	131700	111344823	915	916	916	915	631
322	20250114	131600	110766884	921	921	921	921	23
323	20250114	131500	110745701	922	922	922	922	0
324	20250114	131400	110745701	922	922	922	922	0
325	20250114	131300	110745701	922	922	922	922	0
326	20250114	131200	110745701	922	922	922	922	0
327	20250114	131100	110745701	922	922	922	922	0
328	20250114	131000	110745701	922	922	922	922	0
329	20250114	130900	110745701	922	922	922	922	0
330	20250114	130800	110745701	922	922	922	922	0
331	20250114	130700	110745701	922	922	922	922	0
332	20250114	130600	110745701	922	922	922	922	0
333	20250114	130500	110745701	922	922	922	922	0
334	20250114	130400	110745701	922	922	922	922	0
335	20250114	130300	110745701	922	922	922	922	0
336	20250114	130200	110745701	922	922	922	922	0
337	20250114	130100	110745701	922	922	922	922	0
338	20250114	130000	110745701	922	922	922	922	78
339	20250114	125900	110673785	922	922	922	922	0
340	20250114	125800	110673785	922	922	922	922	0
341	20250114	125700	110673785	922	922	922	922	0
342	20250114	125600	110673785	922	922	922	922	0
343	20250114	125500	110673785	922	922	922	922	0
344	20250114	125400	110673785	922	922	922	922	0
345	20250114	125300	110673785	922	922	922	922	0
346	20250114	125200	110673785	922	922	922	922	0
347	20250114	125100	110673785	922	922	922	922	0
348	20250114	125000	110673785	922	922	922	922	200
349	20250114	124900	110489385	922	917	922	917	406
350	20250114	124800	110117053	916	916	916	916	0
351	20250114	124700	110117053	916	915	916	915	2142
352	20250114	124600	108155081	916	916	916	916	500
353	20250114	124500	107697081	916	914	916	911	102
354	20250114	124400	107603854	914	914	914	914	0
355	20250114	124300	107603854	914	914	915	913	3649
356	20250114	124200	104267768	914	914	914	914	0
357	20250114	124100	104267768	914	914	914	914	0
358	20250114	124000	104267768	914	912	914	912	1641
359	20250114	123900	102769360	912	907	912	907	25
360	20250114	123800	102746565	912	912	912	912	0
361	20250114	123700	102746565	912	912	912	912	0
362	20250114	123600	102746565	912	912	912	912	0
363	20250114	123500	102746565	912	912	912	912	78
364	20250114	123400	102675429	905	905	905	905	0
365	20250114	123300	102675429	905	905	905	905	0
366	20250114	123200	102675429	905	905	905	905	0
367	20250114	123100	102675429	905	912	912	905	4942
368	20250114	123000	98173165	912	912	912	912	340
369	20250114	122900	97863085	906	906	906	906	0
370	20250114	122800	97863085	906	907	907	906	377
371	20250114	122700	97521271	909	910	910	909	705
372	20250114	122600	96880026	911	911	911	911	40
373	20250114	122500	96843586	912	912	912	912	263
374	20250114	122400	96603730	912	912	912	912	0
375	20250114	122300	96603730	912	912	912	912	0
376	20250114	122200	96603730	912	912	912	912	0
377	20250114	122100	96603730	912	912	912	912	0
378	20250114	122000	96603730	912	912	912	912	0
379	20250114	121900	96603730	912	913	913	912	2
380	20250114	121800	96601905	912	912	912	912	0
381	20250114	121700	96601905	912	912	912	912	197
382	20250114	121600	96422241	911	911	911	911	0
383	20250114	121500	96422241	911	911	911	911	491
384	20250114	121400	95974940	911	911	911	911	0
385	20250114	121300	95974940	911	911	911	911	0
386	20250114	121200	95974940	911	911	911	911	0
387	20250114	121100	95974940	911	911	911	911	0
388	20250114	121000	95974940	911	910	911	910	278
389	20250114	120900	95721909	910	910	910	910	5
390	20250114	120800	95717359	910	910	910	910	0
391	20250114	120700	95717359	910	910	910	910	0
392	20250114	120600	95717359	910	910	910	910	1
393	20250114	120500	95716449	910	910	910	910	6
394	20250114	120400	95710989	910	910	910	910	301
395	20250114	120300	95437079	909	909	909	909	0
396	20250114	120200	95437079	909	909	909	909	1
397	20250114	120100	95436170	909	909	909	909	20
398	20250114	120000	95417990	911	911	911	911	0
399	20250114	115900	95417990	911	911	911	911	0
400	20250114	115800	95417990	911	911	911	911	0
401	20250114	115700	95417990	911	911	911	911	0
402	20250114	115600	95417990	911	911	911	911	17
403	20250114	115500	95402503	912	912	912	912	0
404	20250114	115400	95402503	912	912	912	912	0
405	20250114	115300	95402503	912	912	912	912	1139
406	20250114	115200	94363735	912	912	912	912	2
407	20250114	115100	94361911	912	912	912	912	0
408	20250114	115000	94361911	912	912	912	912	9
409	20250114	114900	94353703	909	909	909	909	0
410	20250114	114800	94353703	909	909	909	909	0
411	20250114	114700	94353703	909	909	909	909	1
412	20250114	114600	94352794	913	913	913	913	4
413	20250114	114500	94349142	914	914	914	914	78
414	20250114	114400	94277850	914	914	914	914	0
415	20250114	114300	94277850	914	914	914	914	0
416	20250114	114200	94277850	914	914	914	914	0
417	20250114	114100	94277850	914	914	914	914	0
418	20250114	114000	94277850	914	914	914	914	0
419	20250114	113900	94277850	914	914	914	914	500
420	20250114	113800	93820850	914	914	914	914	0
421	20250114	113700	93820850	914	914	914	914	0
422	20250114	113600	93820850	914	914	914	914	0
423	20250114	113500	93820850	914	909	914	909	12
424	20250114	113400	93809937	909	909	909	909	0
425	20250114	113300	93809937	909	909	909	909	0
426	20250114	113200	93809937	909	909	909	909	0
427	20250114	113100	93809937	909	909	909	909	299
428	20250114	113000	93538146	908	908	908	908	416
429	20250114	112900	93160418	906	906	906	906	0
430	20250114	112800	93160418	906	906	906	906	1000
431	20250114	112700	92254418	906	906	906	906	0
432	20250114	112600	92254418	906	906	906	906	0
433	20250114	112500	92254418	906	906	906	906	0
434	20250114	112400	92254418	906	906	906	906	0
435	20250114	112300	92254418	906	906	906	906	0
436	20250114	112200	92254418	906	906	906	906	0
437	20250114	112100	92254418	906	906	906	906	0
438	20250114	112000	92254418	906	907	908	906	80
439	20250114	111900	92181783	908	908	908	908	0
440	20250114	111800	92181783	908	908	908	908	20
441	20250114	111700	92163623	908	908	908	908	0
442	20250114	111600	92163623	908	908	908	908	0
443	20250114	111500	92163623	908	908	908	908	0
444	20250114	111400	92163623	908	908	908	908	0
445	20250114	111300	92163623	908	907	908	907	371
446	20250114	111200	91826937	907	907	907	907	0
447	20250114	111100	91826937	907	907	907	907	0
448	20250114	111000	91826937	907	907	907	907	0
449	20250114	110900	91826937	907	907	907	907	0
450	20250114	110800	91826937	907	907	907	907	0
451	20250114	110700	91826937	907	907	907	907	387
452	20250114	110600	91475928	907	907	907	907	30
453	20250114	110500	91448718	908	908	908	908	0
454	20250114	110400	91448718	908	908	908	908	0
455	20250114	110300	91448718	908	908	908	908	0
456	20250114	110200	91448718	908	908	908	908	0
457	20250114	110100	91448718	908	908	908	908	0
458	20250114	110000	91448718	908	908	908	908	0
459	20250114	105900	91448718	908	908	908	908	8
460	20250114	105800	91441454	908	908	908	908	3
461	20250114	105700	91438730	908	908	908	908	0
462	20250114	105600	91438730	908	908	908	908	0
463	20250114	105500	91438730	908	908	908	908	78
464	20250114	105400	91367906	906	906	906	906	0
465	20250114	105300	91367906	906	906	906	906	0
466	20250114	105200	91367906	906	908	908	906	312
467	20250114	105100	91085232	909	909	909	909	0
468	20250114	105000	91085232	909	909	909	909	0
469	20250114	104900	91085232	909	909	909	909	111
470	20250114	104800	90984333	913	913	913	913	0
471	20250114	104700	90984333	913	913	913	913	3
472	20250114	104600	90981594	913	913	913	913	0
473	20250114	104500	90981594	913	913	913	913	0
474	20250114	104400	90981594	913	913	913	913	0
475	20250114	104300	90981594	913	913	913	913	10
476	20250114	104200	90972464	909	909	909	909	0
477	20250114	104100	90972464	909	909	909	909	0
478	20250114	104000	90972464	909	909	909	909	0
479	20250114	103900	90972464	909	909	909	909	0
480	20250114	103800	90972464	909	909	909	909	1000
481	20250114	103700	90063464	909	912	912	909	170
482	20250114	103600	89908904	915	915	915	915	0
483	20250114	103500	89908904	915	915	915	915	0
484	20250114	103400	89908904	915	915	915	915	0
485	20250114	103300	89908904	915	915	915	915	0
486	20250114	103200	89908904	915	915	915	915	2000
487	20250114	103100	88078904	915	915	915	915	0
488	20250114	103000	88078904	915	915	915	915	0
489	20250114	102900	88078904	915	915	915	915	0
490	20250114	102800	88078904	915	915	915	915	0
491	20250114	102700	88078904	915	915	915	915	0
492	20250114	102600	88078904	915	915	915	915	10
493	20250114	102500	88069754	913	913	913	913	0
494	20250114	102400	88069754	913	913	913	913	305
495	20250114	102300	87791289	913	913	913	913	1
496	20250114	102200	87790376	907	907	907	907	16013
497	20250114	102100	73266585	907	907	907	907	1
498	20250114	102000	73265678	907	907	907	907	10
499	20250114	101900	73256608	906	906	906	906	1
500	20250114	101800	73255702	906	906	906	906	8995
501	20250114	101700	65106232	906	906	906	906	0
502	20250114	101600	65106232	906	906	906	906	0
503	20250114	101500	65106232	906	906	906	906	0
504	20250114	101400	65106232	906	906	906	906	0
505	20250114	101300	65106232	906	906	906	906	100
506	20250114	101200	65015632	906	906	906	906	0
507	20250114	101100	65015632	906	906	906	906	0
508	20250114	101000	65015632	906	906	906	906	0
509	20250114	100900	65015632	906	902	906	900	6306
510	20250114	100800	59328118	906	906	906	906	0
511	20250114	100700	59328118	906	906	906	906	9
512	20250114	100600	59319964	900	902	906	900	7401
513	20250114	100500	52652654	901	903	903	901	1000
514	20250114	100400	51750861	903	903	903	903	1
515	20250114	100300	51749958	907	907	907	907	0
516	20250114	100200	51749958	907	907	907	907	0
517	20250114	100100	51749958	907	907	907	907	0
518	20250114	100000	51749958	907	907	907	907	0
519	20250114	095900	51749958	907	907	907	907	0
520	20250114	095800	51749958	907	907	907	907	100
521	20250114	095700	51659258	900	900	903	900	2338
522	20250114	095600	49554854	900	905	905	900	6301
523	20250114	095500	43882137	903	904	904	903	1767
524	20250114	095400	42286112	905	906	906	905	548
525	20250114	095300	41790165	907	907	907	907	0
526	20250114	095200	41790165	907	907	907	907	55
527	20250114	095100	41740280	907	907	907	907	0
528	20250114	095000	41740280	907	907	907	907	20
529	20250114	094900	41722140	907	907	907	907	100
530	20250114	094800	41631440	907	907	907	907	17
531	20250114	094700	41616021	907	907	907	907	0
532	20250114	094600	41616021	907	907	907	907	20
533	20250114	094500	41597881	907	907	907	907	30
534	20250114	094400	41570671	907	907	907	907	504
535	20250114	094300	41113543	907	907	907	906	1637
536	20250114	094200	39628801	909	909	909	909	30
537	20250114	094100	39601531	907	907	907	907	0
538	20250114	094000	39601531	907	908	908	907	29
539	20250114	093900	39575217	908	916	916	908	523
540	20250114	093800	39099891	908	915	915	908	7
541	20250114	093700	39093493	908	908	908	908	635
542	20250114	093600	38516913	908	908	908	908	1238
543	20250114	093500	37392809	915	915	915	915	520
544	20250114	093400	36917009	912	914	914	912	200
545	20250114	093300	36734409	915	915	915	915	1
546	20250114	093200	36733494	914	914	914	914	0
547	20250114	093100	36733494	914	914	914	914	1000
548	20250114	093000	35819494	914	911	914	910	113
549	20250114	092900	35716556	913	913	913	913	0
550	20250114	092800	35716556	913	913	913	913	1
551	20250114	092700	35715643	907	907	907	907	890
552	20250114	092600	34908413	907	908	908	906	6095
553	20250114	092500	29380236	909	909	909	909	1873
554	20250114	092400	27677679	911	911	911	911	0
555	20250114	092300	27677679	911	911	911	909	2396
556	20250114	092200	25495451	912	912	912	912	1126
557	20250114	092100	24468539	911	913	913	911	750
558	20250114	092000	23784533	916	916	916	916	11
559	20250114	091900	23774457	912	912	912	912	1
560	20250114	091800	23773545	911	911	911	911	0
561	20250114	091700	23773545	911	911	912	911	747
562	20250114	091600	23093000	917	917	917	917	300
563	20250114	091500	22817900	917	917	917	917	1
564	20250114	091400	22816983	911	916	916	911	216
565	20250114	091300	22620090	919	919	919	919	27
566	20250114	091200	22595277	921	921	921	921	0
567	20250114	091100	22595277	921	921	921	921	1
568	20250114	091000	22594356	912	922	922	912	8205
569	20250114	090900	15111022	922	922	922	922	0
570	20250114	090800	15111022	922	922	922	922	0
571	20250114	090700	15111022	922	913	922	913	401
572	20250114	090600	14744900	917	917	917	917	4204
573	20250114	090500	10889832	912	917	917	912	243
574	20250114	090400	10667572	917	917	917	917	0
575	20250114	090300	10667572	917	917	917	917	1
576	20250114	090200	10666655	916	916	916	916	470
577	20250114	090100	10236135	916	916	916	916	661
578	20250114	090000	9630659	916	916	916	916	1509