KissMeData/002070/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183600	91457139	912	912	912	912	655
3	20250115	183500	91457139	912	912	912	912	0
4	20250115	183400	91457139	912	912	912	912	0
5	20250115	183300	91457139	912	912	912	912	0
6	20250115	183200	91457139	912	912	912	912	0
7	20250115	183100	91457139	912	912	912	912	0
8	20250115	183000	91457139	912	912	912	912	0
9	20250115	182900	91457139	912	912	912	912	0
10	20250115	182800	91457139	912	912	912	912	0
11	20250115	182700	91457139	912	912	912	912	0
12	20250115	182600	91457139	912	912	912	912	0
13	20250115	182500	91457139	912	912	912	912	0
14	20250115	182400	91457139	912	912	912	912	0
15	20250115	182300	91457139	912	912	912	912	0
16	20250115	182200	91457139	912	912	912	912	0
17	20250115	182100	91457139	912	912	912	912	0
18	20250115	182000	91457139	912	912	912	912	0
19	20250115	181900	91457139	912	912	912	912	0
20	20250115	181800	91457139	912	912	912	912	0
21	20250115	181700	91457139	912	912	912	912	0
22	20250115	181600	91457139	912	912	912	912	0
23	20250115	181500	91457139	912	912	912	912	0
24	20250115	181400	91457139	912	912	912	912	0
25	20250115	181300	91457139	912	912	912	912	0
26	20250115	181200	91457139	912	912	912	912	0
27	20250115	181100	91457139	912	912	912	912	0
28	20250115	181000	91457139	912	912	912	912	0
29	20250115	180900	91457139	912	912	912	912	0
30	20250115	180800	91457139	912	912	912	912	0
31	20250115	180700	91457139	912	912	912	912	0
32	20250115	180600	91457139	912	912	912	912	655
33	20250115	180500	91457139	912	912	912	912	0
34	20250115	180400	91457139	912	912	912	912	0
35	20250115	180300	91457139	912	912	912	912	0
36	20250115	180200	91457139	912	912	912	912	0
37	20250115	180100	91457139	912	912	912	912	0
38	20250115	180000	91457139	912	912	912	912	0
39	20250115	175900	91457139	912	912	912	912	0
40	20250115	175800	91457139	912	912	912	912	0
41	20250115	175700	91457139	912	912	912	912	0
42	20250115	175600	91457139	912	912	912	912	0
43	20250115	175500	91457139	912	912	912	912	0
44	20250115	175400	91457139	912	912	912	912	0
45	20250115	175300	91457139	912	912	912	912	0
46	20250115	175200	91457139	912	912	912	912	0
47	20250115	175100	91457139	912	912	912	912	0
48	20250115	175000	91457139	912	912	912	912	0
49	20250115	174900	91457139	912	912	912	912	0
50	20250115	174800	91457139	912	912	912	912	0
51	20250115	174700	91457139	912	912	912	912	0
52	20250115	174600	91457139	912	912	912	912	0
53	20250115	174500	91457139	912	912	912	912	0
54	20250115	174400	91457139	912	912	912	912	0
55	20250115	174300	91457139	912	912	912	912	0
56	20250115	174200	91457139	912	912	912	912	0
57	20250115	174100	91457139	912	912	912	912	0
58	20250115	174000	91457139	912	912	912	912	0
59	20250115	173900	91457139	912	912	912	912	0
60	20250115	173800	91457139	912	912	912	912	0
61	20250115	173700	91457139	912	912	912	912	0
62	20250115	173600	91457139	912	912	912	912	655
63	20250115	173500	91457139	912	912	912	912	0
64	20250115	173400	91457139	912	912	912	912	0
65	20250115	173300	91457139	912	912	912	912	0
66	20250115	173200	91457139	912	912	912	912	0
67	20250115	173100	91457139	912	912	912	912	0
68	20250115	173000	91457139	912	912	912	912	0
69	20250115	172900	91457139	912	912	912	912	0
70	20250115	172800	91457139	912	912	912	912	0
71	20250115	172700	91457139	912	912	912	912	0
72	20250115	172600	91457139	912	912	912	912	0
73	20250115	172500	91457139	912	912	912	912	0
74	20250115	172400	91457139	912	912	912	912	0
75	20250115	172300	91457139	912	912	912	912	0
76	20250115	172200	91457139	912	912	912	912	0
77	20250115	172100	91457139	912	912	912	912	0
78	20250115	172000	91457139	912	912	912	912	0
79	20250115	171900	91457139	912	912	912	912	0
80	20250115	171800	91457139	912	912	912	912	0
81	20250115	171700	91457139	912	912	912	912	0
82	20250115	171600	91457139	912	912	912	912	0
83	20250115	171500	91457139	912	912	912	912	0
84	20250115	171400	91457139	912	912	912	912	0
85	20250115	171300	91457139	912	912	912	912	0
86	20250115	171200	91457139	912	912	912	912	0
87	20250115	171100	91457139	912	912	912	912	0
88	20250115	171000	91457139	912	912	912	912	0
89	20250115	170900	91457139	912	912	912	912	0
90	20250115	170800	91457139	912	912	912	912	0
91	20250115	170700	91457139	912	912	912	912	0
92	20250115	170600	91457139	912	912	912	912	655
93	20250115	170500	91457139	912	912	912	912	0
94	20250115	170400	91457139	912	912	912	912	0
95	20250115	170300	91457139	912	912	912	912	0
96	20250115	170200	91457139	912	912	912	912	0
97	20250115	170100	91457139	912	912	912	912	0
98	20250115	170000	91457139	912	912	912	912	0
99	20250115	165900	91457139	912	912	912	912	0
100	20250115	165800	91457139	912	912	912	912	0
101	20250115	165700	91457139	912	912	912	912	0
102	20250115	165600	91457139	912	912	912	912	0
103	20250115	165500	91457139	912	912	912	912	0
104	20250115	165400	91457139	912	912	912	912	0
105	20250115	165300	91457139	912	912	912	912	0
106	20250115	165200	91457139	912	912	912	912	0
107	20250115	165100	91457139	912	912	912	912	0
108	20250115	165000	91457139	912	912	912	912	0
109	20250115	164900	91457139	912	912	912	912	0
110	20250115	164800	91457139	912	912	912	912	0
111	20250115	164700	91457139	912	912	912	912	0
112	20250115	164600	91457139	912	912	912	912	0
113	20250115	164500	91457139	912	912	912	912	0
114	20250115	164400	91457139	912	912	912	912	0
115	20250115	164300	91457139	912	912	912	912	0
116	20250115	164200	91457139	912	912	912	912	0
117	20250115	164100	91457139	912	912	912	912	0
118	20250115	164000	91457139	912	912	912	912	0
119	20250115	163900	91457139	912	912	912	912	0
120	20250115	163800	91457139	912	912	912	912	0
121	20250115	163700	91457139	912	912	912	912	0
122	20250115	163600	91457139	912	912	912	912	655
123	20250115	163500	91457139	912	912	912	912	0
124	20250115	163400	91457139	912	912	912	912	0
125	20250115	163300	91457139	912	912	912	912	0
126	20250115	163200	91457139	912	912	912	912	0
127	20250115	163100	91457139	912	912	912	912	0
128	20250115	163000	91457139	912	912	912	912	0
129	20250115	162900	91457139	912	912	912	912	0
130	20250115	162800	91457139	912	912	912	912	0
131	20250115	162700	91457139	912	912	912	912	0
132	20250115	162600	91457139	912	912	912	912	0
133	20250115	162500	91457139	912	912	912	912	0
134	20250115	162400	91457139	912	912	912	912	0
135	20250115	162300	91457139	912	912	912	912	0
136	20250115	162200	91457139	912	912	912	912	0
137	20250115	162100	91457139	912	912	912	912	0
138	20250115	162000	91457139	912	912	912	912	0
139	20250115	161900	91457139	912	912	912	912	0
140	20250115	161800	91457139	912	912	912	912	0
141	20250115	161700	91457139	912	912	912	912	0
142	20250115	161600	91457139	912	912	912	912	0
143	20250115	161500	91457139	912	912	912	912	0
144	20250115	161400	91457139	912	912	912	912	0
145	20250115	161300	91457139	912	912	912	912	0
146	20250115	161200	91457139	912	912	912	912	0
147	20250115	161100	91457139	912	912	912	912	0
148	20250115	161000	91457139	912	912	912	912	0
149	20250115	160900	91457139	912	912	912	912	0
150	20250115	160800	91457139	912	912	912	912	0
151	20250115	160700	91457139	912	912	912	912	0
152	20250115	160600	91457139	912	912	912	912	655
153	20250115	160500	91457139	912	912	912	912	0
154	20250115	160400	91457139	912	912	912	912	0
155	20250115	160300	91457139	912	912	912	912	0
156	20250115	160200	91457139	912	912	912	912	0
157	20250115	160100	91457139	912	912	912	912	0
158	20250115	160000	91457139	912	912	912	912	0
159	20250115	155900	91457139	912	912	912	912	0
160	20250115	155800	91457139	912	912	912	912	0
161	20250115	155700	91457139	912	912	912	912	0
162	20250115	155600	91457139	912	912	912	912	0
163	20250115	155500	91457139	912	912	912	912	0
164	20250115	155400	91457139	912	912	912	912	0
165	20250115	155300	91457139	912	912	912	912	0
166	20250115	155200	91457139	912	912	912	912	0
167	20250115	155100	91457139	912	912	912	912	0
168	20250115	155000	91457139	912	912	912	912	0
169	20250115	154900	91457139	912	912	912	912	0
170	20250115	154800	91457139	912	912	912	912	0
171	20250115	154700	91457139	912	912	912	912	0
172	20250115	154600	91457139	912	912	912	912	0
173	20250115	154500	91457139	912	912	912	912	0
174	20250115	154400	91457139	912	912	912	912	0
175	20250115	154300	91457139	912	912	912	912	0
176	20250115	154200	91457139	912	912	912	912	0
177	20250115	154100	91457139	912	912	912	912	0
178	20250115	154000	91457139	912	912	912	912	0
179	20250115	153900	91457139	912	912	912	912	0
180	20250115	153800	91457139	912	912	912	912	0
181	20250115	153700	91457139	912	912	912	912	0
182	20250115	153600	91457139	912	912	912	912	655
183	20250115	153500	91457139	912	912	912	912	0
184	20250115	153400	91457139	912	912	912	912	0
185	20250115	153300	91457139	912	912	912	912	0
186	20250115	153200	91457139	912	912	912	912	0
187	20250115	153100	91457139	912	912	912	912	0
188	20250115	153000	91457139	912	912	912	912	655
189	20250115	152900	90859779	912	912	912	912	0
190	20250115	152800	90859779	912	912	912	912	0
191	20250115	152700	90859779	912	912	912	912	0
192	20250115	152600	90859779	912	912	912	912	0
193	20250115	152500	90859779	912	912	912	912	0
194	20250115	152400	90859779	912	912	912	912	0
195	20250115	152300	90859779	912	912	912	912	0
196	20250115	152200	90859779	912	912	912	912	0
197	20250115	152100	90859779	912	912	912	912	0
198	20250115	152000	90859779	912	912	912	912	0
199	20250115	151900	90859779	912	912	912	912	0
200	20250115	151800	90859779	912	912	912	912	0
201	20250115	151700	90859779	912	910	912	908	3501
202	20250115	151600	87679228	912	912	912	912	0
203	20250115	151500	87679228	912	912	912	912	0
204	20250115	151400	87679228	912	912	912	912	0
205	20250115	151300	87679228	912	912	912	912	0
206	20250115	151200	87679228	912	912	912	912	0
207	20250115	151100	87679228	912	912	912	912	0
208	20250115	151000	87679228	912	912	912	912	0
209	20250115	150900	87679228	912	911	912	911	78
210	20250115	150800	87608169	911	911	911	911	52
211	20250115	150700	87560797	911	911	911	911	0
212	20250115	150600	87560797	911	911	911	911	0
213	20250115	150500	87560797	911	911	911	911	0
214	20250115	150400	87560797	911	911	911	911	0
215	20250115	150300	87560797	911	911	911	911	1
216	20250115	150200	87559886	909	909	909	909	50
217	20250115	150100	87514436	910	911	911	910	477
218	20250115	150000	87080359	911	911	911	911	0
219	20250115	145900	87080359	911	911	911	911	0
220	20250115	145800	87080359	911	911	911	911	0
221	20250115	145700	87080359	911	911	911	911	63
222	20250115	145600	87022966	912	912	912	912	0
223	20250115	145500	87022966	912	912	912	912	0
224	20250115	145400	87022966	912	912	912	912	0
225	20250115	145300	87022966	912	912	912	912	1
226	20250115	145200	87022054	909	909	909	909	0
227	20250115	145100	87022054	909	909	909	909	0
228	20250115	145000	87022054	909	909	909	909	100
229	20250115	144900	86931154	912	909	912	909	37
230	20250115	144800	86897518	909	909	909	909	500
231	20250115	144700	86443018	912	912	912	912	112
232	20250115	144600	86340874	912	912	912	912	0
233	20250115	144500	86340874	912	912	912	912	0
234	20250115	144400	86340874	912	912	912	912	0
235	20250115	144300	86340874	912	912	912	912	0
236	20250115	144200	86340874	912	912	912	912	0
237	20250115	144100	86340874	912	912	912	912	0
238	20250115	144000	86340874	912	912	912	912	0
239	20250115	143900	86340874	912	912	912	912	500
240	20250115	143800	85884874	920	920	920	920	0
241	20250115	143700	85884874	920	920	920	920	0
242	20250115	143600	85884874	920	920	920	920	0
243	20250115	143500	85884874	920	916	920	916	28
244	20250115	143400	85859222	914	914	914	914	0
245	20250115	143300	85859222	914	914	914	914	0
246	20250115	143200	85859222	914	914	914	914	0
247	20250115	143100	85859222	914	914	914	914	0
248	20250115	143000	85859222	914	914	914	914	0
249	20250115	142900	85859222	914	914	914	914	90
250	20250115	142800	85776962	916	916	916	916	0
251	20250115	142700	85776962	916	916	916	916	0
252	20250115	142600	85776962	916	916	916	916	1
253	20250115	142500	85776046	912	912	912	912	0
254	20250115	142400	85776046	912	913	913	912	818
255	20250115	142300	85029732	913	913	913	913	0
256	20250115	142200	85029732	913	913	913	913	0
257	20250115	142100	85029732	913	913	913	913	2
258	20250115	142000	85027906	916	916	916	916	0
259	20250115	141900	85027906	916	916	916	916	20
260	20250115	141800	85009586	916	916	916	916	0
261	20250115	141700	85009586	916	916	916	916	0
262	20250115	141600	85009586	916	916	916	916	0
263	20250115	141500	85009586	916	916	916	916	0
264	20250115	141400	85009586	916	916	916	916	0
265	20250115	141300	85009586	916	916	916	916	50
266	20250115	141200	84963786	916	916	916	916	0
267	20250115	141100	84963786	916	916	916	916	0
268	20250115	141000	84963786	916	916	916	916	0
269	20250115	140900	84963786	916	916	916	916	0
270	20250115	140800	84963786	916	916	916	916	0
271	20250115	140700	84963786	916	916	916	916	0
272	20250115	140600	84963786	916	916	916	916	0
273	20250115	140500	84963786	916	916	916	916	0
274	20250115	140400	84963786	916	916	916	916	0
275	20250115	140300	84963786	916	916	916	916	0
276	20250115	140200	84963786	916	916	916	916	0
277	20250115	140100	84963786	916	916	916	916	1
278	20250115	140000	84962870	913	913	913	913	0
279	20250115	135900	84962870	913	913	913	913	110
280	20250115	135800	84862440	913	913	913	913	1
281	20250115	135700	84861527	909	908	909	908	2000
282	20250115	135600	83043927	908	908	908	908	200
283	20250115	135500	82862327	908	908	908	908	0
284	20250115	135400	82862327	908	908	908	908	0
285	20250115	135300	82862327	908	912	912	908	10000
286	20250115	135200	73777142	913	913	913	913	89
287	20250115	135100	73695885	913	913	913	913	412
288	20250115	135000	73319729	916	916	916	916	6
289	20250115	134900	73314233	916	916	916	916	0
290	20250115	134800	73314233	916	916	916	916	0
291	20250115	134700	73314233	916	916	916	916	0
292	20250115	134600	73314233	916	916	916	916	0
293	20250115	134500	73314233	916	916	916	916	0
294	20250115	134400	73314233	916	916	916	916	0
295	20250115	134300	73314233	916	916	916	916	0
296	20250115	134200	73314233	916	916	916	916	0
297	20250115	134100	73314233	916	916	916	916	0
298	20250115	134000	73314233	916	916	916	916	0
299	20250115	133900	73314233	916	916	916	916	0
300	20250115	133800	73314233	916	916	916	916	0
301	20250115	133700	73314233	916	916	916	916	0
302	20250115	133600	73314233	916	916	916	916	0
303	20250115	133500	73314233	916	916	916	916	0
304	20250115	133400	73314233	916	915	916	915	898
305	20250115	133300	72492562	919	919	919	919	20
306	20250115	133200	72474182	920	920	920	920	1
307	20250115	133100	72473262	919	919	919	919	791
308	20250115	133000	71746333	918	918	918	918	613
309	20250115	132900	71183599	918	918	918	918	0
310	20250115	132800	71183599	918	918	918	918	0
311	20250115	132700	71183599	918	918	918	918	0
312	20250115	132600	71183599	918	918	918	918	0
313	20250115	132500	71183599	918	918	918	918	6
314	20250115	132400	71178091	919	919	919	919	0
315	20250115	132300	71178091	919	919	919	919	0
316	20250115	132200	71178091	919	919	919	919	2
317	20250115	132100	71176253	919	919	919	919	0
318	20250115	132000	71176253	919	919	919	919	0
319	20250115	131900	71176253	919	919	919	919	0
320	20250115	131800	71176253	919	919	919	919	0
321	20250115	131700	71176253	919	919	919	919	0
322	20250115	131600	71176253	919	919	919	919	0
323	20250115	131500	71176253	919	919	919	919	0
324	20250115	131400	71176253	919	919	919	919	0
325	20250115	131300	71176253	919	919	919	919	0
326	20250115	131200	71176253	919	919	919	919	0
327	20250115	131100	71176253	919	919	919	919	0
328	20250115	131000	71176253	919	919	919	919	0
329	20250115	130900	71176253	919	919	919	919	0
330	20250115	130800	71176253	919	919	919	919	0
331	20250115	130700	71176253	919	919	919	919	0
332	20250115	130600	71176253	919	919	919	919	0
333	20250115	130500	71176253	919	919	919	919	13
334	20250115	130400	71164306	915	915	915	915	0
335	20250115	130300	71164306	915	915	915	915	0
336	20250115	130200	71164306	915	915	915	915	0
337	20250115	130100	71164306	915	915	915	915	0
338	20250115	130000	71164306	915	915	915	915	30
339	20250115	125900	71136856	918	918	918	918	0
340	20250115	125800	71136856	918	918	918	918	0
341	20250115	125700	71136856	918	918	918	918	0
342	20250115	125600	71136856	918	918	918	918	0
343	20250115	125500	71136856	918	918	918	918	300
344	20250115	125400	70861456	918	916	918	916	2
345	20250115	125300	70859622	915	915	915	915	0
346	20250115	125200	70859622	915	915	915	915	0
347	20250115	125100	70859622	915	915	915	915	0
348	20250115	125000	70859622	915	915	915	915	0
349	20250115	124900	70859622	915	915	915	915	0
350	20250115	124800	70859622	915	913	915	913	1294
351	20250115	124700	69676838	913	913	913	913	0
352	20250115	124600	69676838	913	913	913	913	628
353	20250115	124500	69103474	913	913	913	913	0
354	20250115	124400	69103474	913	913	913	913	2
355	20250115	124300	69101648	913	913	913	913	0
356	20250115	124200	69101648	913	913	913	913	0
357	20250115	124100	69101648	913	913	913	913	0
358	20250115	124000	69101648	913	913	913	913	13
359	20250115	123900	69089779	913	913	913	913	0
360	20250115	123800	69089779	913	913	913	913	0
361	20250115	123700	69089779	913	913	913	913	0
362	20250115	123600	69089779	913	913	913	913	1
363	20250115	123500	69088866	913	913	913	913	0
364	20250115	123400	69088866	913	913	913	913	0
365	20250115	123300	69088866	913	913	913	913	0
366	20250115	123200	69088866	913	913	913	913	0
367	20250115	123100	69088866	913	913	913	913	0
368	20250115	123000	69088866	913	913	913	913	0
369	20250115	122900	69088866	913	913	913	913	0
370	20250115	122800	69088866	913	913	913	913	0
371	20250115	122700	69088866	913	913	913	913	0
372	20250115	122600	69088866	913	913	913	913	0
373	20250115	122500	69088866	913	913	913	913	0
374	20250115	122400	69088866	913	913	913	913	0
375	20250115	122300	69088866	913	913	913	913	0
376	20250115	122200	69088866	913	913	913	913	0
377	20250115	122100	69088866	913	913	913	913	0
378	20250115	122000	69088866	913	913	913	913	0
379	20250115	121900	69088866	913	913	913	913	0
380	20250115	121800	69088866	913	913	913	913	3
381	20250115	121700	69086127	908	909	909	908	10278
382	20250115	121600	59743482	914	914	914	914	0
383	20250115	121500	59743482	914	914	914	914	0
384	20250115	121400	59743482	914	914	914	914	0
385	20250115	121300	59743482	914	909	914	909	455
386	20250115	121200	59329852	909	909	909	909	30
387	20250115	121100	59302582	914	914	914	914	0
388	20250115	121000	59302582	914	914	914	914	0
389	20250115	120900	59302582	914	914	914	914	0
390	20250115	120800	59302582	914	914	914	914	0
391	20250115	120700	59302582	914	914	914	914	0
392	20250115	120600	59302582	914	914	914	914	0
393	20250115	120500	59302582	914	910	914	910	1755
394	20250115	120400	57705360	914	914	914	914	0
395	20250115	120300	57705360	914	914	914	914	219
396	20250115	120200	57505194	914	914	914	914	158
397	20250115	120100	57360782	914	914	914	914	0
398	20250115	120000	57360782	914	916	916	914	5000
399	20250115	115900	52789938	921	921	921	921	3
400	20250115	115800	52787175	921	921	921	921	0
401	20250115	115700	52787175	921	921	921	921	0
402	20250115	115600	52787175	921	921	921	921	0
403	20250115	115500	52787175	921	921	921	921	0
404	20250115	115400	52787175	921	921	921	921	0
405	20250115	115300	52787175	921	916	921	916	1001
406	20250115	115200	51870254	921	921	921	921	0
407	20250115	115100	51870254	921	921	921	921	0
408	20250115	115000	51870254	921	921	921	921	0
409	20250115	114900	51870254	921	921	921	921	0
410	20250115	114800	51870254	921	921	921	921	0
411	20250115	114700	51870254	921	921	921	921	0
412	20250115	114600	51870254	921	921	921	921	0
413	20250115	114500	51870254	921	921	921	921	0
414	20250115	114400	51870254	921	921	921	921	0
415	20250115	114300	51870254	921	921	921	921	0
416	20250115	114200	51870254	921	921	921	921	0
417	20250115	114100	51870254	921	921	921	921	0
418	20250115	114000	51870254	921	921	921	921	12
419	20250115	113900	51859202	921	921	921	921	0
420	20250115	113800	51859202	921	921	921	921	0
421	20250115	113700	51859202	921	921	921	921	0
422	20250115	113600	51859202	921	921	921	921	0
423	20250115	113500	51859202	921	921	921	921	0
424	20250115	113400	51859202	921	921	921	921	0
425	20250115	113300	51859202	921	921	921	921	0
426	20250115	113200	51859202	921	921	921	921	1
427	20250115	113100	51858281	922	922	922	922	0
428	20250115	113000	51858281	922	922	922	922	0
429	20250115	112900	51858281	922	922	922	922	0
430	20250115	112800	51858281	922	922	922	922	0
431	20250115	112700	51858281	922	922	922	922	0
432	20250115	112600	51858281	922	922	922	922	0
433	20250115	112500	51858281	922	922	922	922	0
434	20250115	112400	51858281	922	922	922	922	35
435	20250115	112300	51826011	922	922	922	922	0
436	20250115	112200	51826011	922	922	922	922	462
437	20250115	112100	51400047	922	922	922	922	0
438	20250115	112000	51400047	922	922	922	922	12
439	20250115	111900	51388983	922	922	922	922	12
440	20250115	111800	51377919	922	922	922	922	0
441	20250115	111700	51377919	922	922	922	922	0
442	20250115	111600	51377919	922	922	922	922	0
443	20250115	111500	51377919	922	922	922	922	3
444	20250115	111400	51375153	916	916	916	916	407
445	20250115	111300	51002341	917	920	924	917	2799
446	20250115	111200	48434851	921	921	921	921	100
447	20250115	111100	48342751	924	924	924	924	5000
448	20250115	111000	43722751	924	924	924	924	0
449	20250115	110900	43722751	924	924	924	924	0
450	20250115	110800	43722751	924	924	924	924	24
451	20250115	110700	43700575	924	924	924	924	0
452	20250115	110600	43700575	924	924	924	924	0
453	20250115	110500	43700575	924	924	924	924	0
454	20250115	110400	43700575	924	924	924	924	0
455	20250115	110300	43700575	924	924	924	924	0
456	20250115	110200	43700575	924	924	924	924	0
457	20250115	110100	43700575	924	924	924	924	5
458	20250115	110000	43695955	924	924	924	924	12
459	20250115	105900	43684867	924	924	924	924	0
460	20250115	105800	43684867	924	924	924	924	0
461	20250115	105700	43684867	924	924	924	924	87
462	20250115	105600	43604479	921	921	921	921	0
463	20250115	105500	43604479	921	922	922	921	318
464	20250115	105400	43311313	924	924	924	924	180
465	20250115	105300	43144993	922	922	922	922	0
466	20250115	105200	43144993	922	922	922	922	0
467	20250115	105100	43144993	922	922	922	922	0
468	20250115	105000	43144993	922	922	922	922	16
469	20250115	104900	43130241	924	924	924	924	0
470	20250115	104800	43130241	924	924	924	924	0
471	20250115	104700	43130241	924	924	924	924	5
472	20250115	104600	43125621	919	919	919	919	21
473	20250115	104500	43106322	924	924	924	924	1
474	20250115	104400	43105398	918	918	918	918	100
475	20250115	104300	43013598	924	924	924	924	0
476	20250115	104200	43013598	924	924	924	924	0
477	20250115	104100	43013598	924	923	924	923	20
478	20250115	104000	42995133	923	923	923	923	12
479	20250115	103900	42984057	917	917	917	917	0
480	20250115	103800	42984057	917	917	917	917	0
481	20250115	103700	42984057	917	917	917	917	85
482	20250115	103600	42906112	925	925	925	925	0
483	20250115	103500	42906112	925	925	925	925	40
484	20250115	103400	42869112	920	920	920	920	0
485	20250115	103300	42869112	920	920	920	920	14
486	20250115	103200	42856232	926	926	926	926	0
487	20250115	103100	42856232	926	926	926	926	35
488	20250115	103000	42823822	926	926	926	926	1
489	20250115	102900	42822896	925	925	925	925	100
490	20250115	102800	42730396	925	925	925	925	0
491	20250115	102700	42730396	925	925	925	925	0
492	20250115	102600	42730396	925	925	925	925	0
493	20250115	102500	42730396	925	925	925	925	2
494	20250115	102400	42728546	925	925	925	925	3
495	20250115	102300	42725771	925	925	925	925	0
496	20250115	102200	42725771	925	925	925	925	0
497	20250115	102100	42725771	925	925	925	925	0
498	20250115	102000	42725771	925	925	925	925	13
499	20250115	101900	42713746	925	925	925	925	23
500	20250115	101800	42692471	917	917	917	917	156
501	20250115	101700	42549419	925	925	925	925	0
502	20250115	101600	42549419	925	925	925	925	938
503	20250115	101500	41681769	925	925	925	925	0
504	20250115	101400	41681769	925	925	925	925	0
505	20250115	101300	41681769	925	925	925	925	1
506	20250115	101200	41680844	924	924	924	924	2845
507	20250115	101100	39052064	924	924	924	924	0
508	20250115	101000	39052064	924	924	924	924	0
509	20250115	100900	39052064	924	916	924	916	57
510	20250115	100800	38999844	925	924	925	924	309
511	20250115	100700	38714020	916	916	916	916	0
512	20250115	100600	38714020	916	916	916	916	1
513	20250115	100500	38713104	925	925	925	925	0
514	20250115	100400	38713104	925	919	925	914	2540
515	20250115	100300	36389681	921	926	926	921	407
516	20250115	100200	36014117	921	921	921	921	11
517	20250115	100100	36003986	927	927	927	927	8
518	20250115	100000	35996570	927	927	927	927	0
519	20250115	095900	35996570	927	927	927	927	0
520	20250115	095800	35996570	927	927	927	927	0
521	20250115	095700	35996570	927	927	927	927	0
522	20250115	095600	35996570	927	923	927	923	102
523	20250115	095500	35902420	927	927	927	927	0
524	20250115	095400	35902420	927	927	927	927	0
525	20250115	095300	35902420	927	927	927	927	0
526	20250115	095200	35902420	927	927	927	927	6
527	20250115	095100	35896858	916	915	930	915	11636
528	20250115	095000	25182391	914	914	914	914	0
529	20250115	094900	25182391	914	914	914	914	0
530	20250115	094800	25182391	914	914	914	914	3559
531	20250115	094700	21929465	916	915	916	915	200
532	20250115	094600	21746315	915	915	915	915	0
533	20250115	094500	21746315	915	915	915	915	150
534	20250115	094400	21609065	915	916	916	915	200
535	20250115	094300	21426015	916	916	916	916	100
536	20250115	094200	21334415	916	916	916	916	0
537	20250115	094100	21334415	916	916	916	916	0
538	20250115	094000	21334415	916	916	916	916	159
539	20250115	093900	21188771	916	916	916	916	1
540	20250115	093800	21187855	916	916	916	916	0
541	20250115	093700	21187855	916	916	916	916	0
542	20250115	093600	21187855	916	916	916	916	0
543	20250115	093500	21187855	916	916	916	916	0
544	20250115	093400	21187855	916	916	916	916	1
545	20250115	093300	21186939	916	916	916	916	0
546	20250115	093200	21186939	916	916	916	916	415
547	20250115	093100	20806799	914	914	914	914	666
548	20250115	093000	20198075	914	914	914	914	0
549	20250115	092900	20198075	914	914	914	914	0
550	20250115	092800	20198075	914	914	914	914	0
551	20250115	092700	20198075	914	914	914	914	0
552	20250115	092600	20198075	914	914	914	914	0
553	20250115	092500	20198075	914	914	914	914	71
554	20250115	092400	20133181	914	914	914	914	101
555	20250115	092300	20040867	914	913	914	913	240
556	20250115	092200	19821685	913	913	913	913	498
557	20250115	092100	19367011	913	913	913	913	100
558	20250115	092000	19275711	913	913	913	913	10
559	20250115	091900	19266581	913	913	913	913	214
560	20250115	091800	19071199	913	913	913	913	16
561	20250115	091700	19056591	913	910	913	907	544
562	20250115	091600	18562913	913	913	913	913	0
563	20250115	091500	18562913	913	913	913	913	166
564	20250115	091400	18411355	912	916	916	912	1331
565	20250115	091300	17196377	917	917	917	917	333
566	20250115	091200	16891016	917	918	918	917	1223
567	20250115	091100	15768303	918	918	918	917	485
568	20250115	091000	15323465	929	929	929	929	0
569	20250115	090900	15323465	929	929	929	929	0
570	20250115	090800	15323465	929	929	929	929	0
571	20250115	090700	15323465	929	929	929	929	0
572	20250115	090600	15323465	929	929	929	929	0
573	20250115	090500	15323465	929	928	929	928	457
574	20250115	090400	14899148	931	931	931	931	0
575	20250115	090300	14899148	931	931	931	931	0
576	20250115	090200	14899148	931	931	931	931	1
577	20250115	090100	14898217	932	915	932	915	7996
578	20250115	090000	7563855	915	908	915	908	1955