KissMeData/002070/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183600	67794160	914	914	914	914	605
3	20250122	183500	67794160	914	914	914	914	0
4	20250122	183400	67794160	914	914	914	914	0
5	20250122	183300	67794160	914	914	914	914	0
6	20250122	183200	67794160	914	914	914	914	0
7	20250122	183100	67794160	914	914	914	914	0
8	20250122	183000	67794160	914	914	914	914	0
9	20250122	182900	67794160	914	914	914	914	0
10	20250122	182800	67794160	914	914	914	914	0
11	20250122	182700	67794160	914	914	914	914	0
12	20250122	182600	67794160	914	914	914	914	0
13	20250122	182500	67794160	914	914	914	914	0
14	20250122	182400	67794160	914	914	914	914	0
15	20250122	182300	67794160	914	914	914	914	0
16	20250122	182200	67794160	914	914	914	914	0
17	20250122	182100	67794160	914	914	914	914	0
18	20250122	182000	67794160	914	914	914	914	0
19	20250122	181900	67794160	914	914	914	914	0
20	20250122	181800	67794160	914	914	914	914	0
21	20250122	181700	67794160	914	914	914	914	0
22	20250122	181600	67794160	914	914	914	914	0
23	20250122	181500	67794160	914	914	914	914	0
24	20250122	181400	67794160	914	914	914	914	0
25	20250122	181300	67794160	914	914	914	914	0
26	20250122	181200	67794160	914	914	914	914	0
27	20250122	181100	67794160	914	914	914	914	0
28	20250122	181000	67794160	914	914	914	914	0
29	20250122	180900	67794160	914	914	914	914	0
30	20250122	180800	67794160	914	914	914	914	0
31	20250122	180700	67794160	914	914	914	914	0
32	20250122	180600	67794160	914	914	914	914	605
33	20250122	180500	67794160	914	914	914	914	0
34	20250122	180400	67794160	914	914	914	914	0
35	20250122	180300	67794160	914	914	914	914	0
36	20250122	180200	67794160	914	914	914	914	0
37	20250122	180100	67794160	914	914	914	914	0
38	20250122	180000	67794160	914	914	914	914	0
39	20250122	175900	67794160	914	914	914	914	0
40	20250122	175800	67794160	914	914	914	914	0
41	20250122	175700	67794160	914	914	914	914	0
42	20250122	175600	67794160	914	914	914	914	0
43	20250122	175500	67794160	914	914	914	914	0
44	20250122	175400	67794160	914	914	914	914	0
45	20250122	175300	67794160	914	914	914	914	0
46	20250122	175200	67794160	914	914	914	914	0
47	20250122	175100	67794160	914	914	914	914	0
48	20250122	175000	67794160	914	914	914	914	0
49	20250122	174900	67794160	914	914	914	914	0
50	20250122	174800	67794160	914	914	914	914	0
51	20250122	174700	67794160	914	914	914	914	0
52	20250122	174600	67794160	914	914	914	914	0
53	20250122	174500	67794160	914	914	914	914	0
54	20250122	174400	67794160	914	914	914	914	0
55	20250122	174300	67794160	914	914	914	914	0
56	20250122	174200	67794160	914	914	914	914	0
57	20250122	174100	67794160	914	914	914	914	0
58	20250122	174000	67794160	914	914	914	914	0
59	20250122	173900	67794160	914	914	914	914	0
60	20250122	173800	67794160	914	914	914	914	0
61	20250122	173700	67794160	914	914	914	914	0
62	20250122	173600	67794160	914	914	914	914	605
63	20250122	173500	67794160	914	914	914	914	0
64	20250122	173400	67794160	914	914	914	914	0
65	20250122	173300	67794160	914	914	914	914	0
66	20250122	173200	67794160	914	914	914	914	0
67	20250122	173100	67794160	914	914	914	914	0
68	20250122	173000	67794160	914	914	914	914	0
69	20250122	172900	67794160	914	914	914	914	0
70	20250122	172800	67794160	914	914	914	914	0
71	20250122	172700	67794160	914	914	914	914	0
72	20250122	172600	67794160	914	914	914	914	0
73	20250122	172500	67794160	914	914	914	914	0
74	20250122	172400	67794160	914	914	914	914	0
75	20250122	172300	67794160	914	914	914	914	0
76	20250122	172200	67794160	914	914	914	914	0
77	20250122	172100	67794160	914	914	914	914	0
78	20250122	172000	67794160	914	914	914	914	0
79	20250122	171900	67794160	914	914	914	914	0
80	20250122	171800	67794160	914	914	914	914	0
81	20250122	171700	67794160	914	914	914	914	0
82	20250122	171600	67794160	914	914	914	914	0
83	20250122	171500	67794160	914	914	914	914	0
84	20250122	171400	67794160	914	914	914	914	0
85	20250122	171300	67794160	914	914	914	914	0
86	20250122	171200	67794160	914	914	914	914	0
87	20250122	171100	67794160	914	914	914	914	0
88	20250122	171000	67794160	914	914	914	914	0
89	20250122	170900	67794160	914	914	914	914	0
90	20250122	170800	67794160	914	914	914	914	0
91	20250122	170700	67794160	914	914	914	914	0
92	20250122	170600	67794160	914	914	914	914	605
93	20250122	170500	67794160	914	914	914	914	0
94	20250122	170400	67794160	914	914	914	914	0
95	20250122	170300	67794160	914	914	914	914	0
96	20250122	170200	67794160	914	914	914	914	0
97	20250122	170100	67794160	914	914	914	914	0
98	20250122	170000	67794160	914	914	914	914	0
99	20250122	165900	67794160	914	914	914	914	0
100	20250122	165800	67794160	914	914	914	914	0
101	20250122	165700	67794160	914	914	914	914	0
102	20250122	165600	67794160	914	914	914	914	0
103	20250122	165500	67794160	914	914	914	914	0
104	20250122	165400	67794160	914	914	914	914	0
105	20250122	165300	67794160	914	914	914	914	0
106	20250122	165200	67794160	914	914	914	914	0
107	20250122	165100	67794160	914	914	914	914	0
108	20250122	165000	67794160	914	914	914	914	0
109	20250122	164900	67794160	914	914	914	914	0
110	20250122	164800	67794160	914	914	914	914	0
111	20250122	164700	67794160	914	914	914	914	0
112	20250122	164600	67794160	914	914	914	914	0
113	20250122	164500	67794160	914	914	914	914	0
114	20250122	164400	67794160	914	914	914	914	0
115	20250122	164300	67794160	914	914	914	914	0
116	20250122	164200	67794160	914	914	914	914	0
117	20250122	164100	67794160	914	914	914	914	0
118	20250122	164000	67794160	914	914	914	914	0
119	20250122	163900	67794160	914	914	914	914	0
120	20250122	163800	67794160	914	914	914	914	0
121	20250122	163700	67794160	914	914	914	914	0
122	20250122	163600	67794160	914	914	914	914	605
123	20250122	163500	67794160	914	914	914	914	0
124	20250122	163400	67794160	914	914	914	914	0
125	20250122	163300	67794160	914	914	914	914	0
126	20250122	163200	67794160	914	914	914	914	0
127	20250122	163100	67794160	914	914	914	914	0
128	20250122	163000	67794160	914	914	914	914	0
129	20250122	162900	67794160	914	914	914	914	0
130	20250122	162800	67794160	914	914	914	914	0
131	20250122	162700	67794160	914	914	914	914	0
132	20250122	162600	67794160	914	914	914	914	0
133	20250122	162500	67794160	914	914	914	914	0
134	20250122	162400	67794160	914	914	914	914	0
135	20250122	162300	67794160	914	914	914	914	0
136	20250122	162200	67794160	914	914	914	914	0
137	20250122	162100	67794160	914	914	914	914	0
138	20250122	162000	67794160	914	914	914	914	0
139	20250122	161900	67794160	914	914	914	914	0
140	20250122	161800	67794160	914	914	914	914	0
141	20250122	161700	67794160	914	914	914	914	0
142	20250122	161600	67794160	914	914	914	914	0
143	20250122	161500	67794160	914	914	914	914	0
144	20250122	161400	67794160	914	914	914	914	0
145	20250122	161300	67794160	914	914	914	914	0
146	20250122	161200	67794160	914	914	914	914	0
147	20250122	161100	67794160	914	914	914	914	0
148	20250122	161000	67794160	914	914	914	914	0
149	20250122	160900	67794160	914	914	914	914	0
150	20250122	160800	67794160	914	914	914	914	0
151	20250122	160700	67794160	914	914	914	914	0
152	20250122	160600	67794160	914	914	914	914	605
153	20250122	160500	67794160	914	914	914	914	0
154	20250122	160400	67794160	914	914	914	914	0
155	20250122	160300	67794160	914	914	914	914	0
156	20250122	160200	67794160	914	914	914	914	0
157	20250122	160100	67794160	914	914	914	914	0
158	20250122	160000	67794160	914	914	914	914	0
159	20250122	155900	67794160	914	914	914	914	0
160	20250122	155800	67794160	914	914	914	914	0
161	20250122	155700	67794160	914	914	914	914	0
162	20250122	155600	67794160	914	914	914	914	0
163	20250122	155500	67794160	914	914	914	914	0
164	20250122	155400	67794160	914	914	914	914	0
165	20250122	155300	67794160	914	914	914	914	0
166	20250122	155200	67794160	914	914	914	914	0
167	20250122	155100	67794160	914	914	914	914	0
168	20250122	155000	67794160	914	914	914	914	0
169	20250122	154900	67794160	914	914	914	914	0
170	20250122	154800	67794160	914	914	914	914	0
171	20250122	154700	67794160	914	914	914	914	0
172	20250122	154600	67794160	914	914	914	914	0
173	20250122	154500	67794160	914	914	914	914	0
174	20250122	154400	67794160	914	914	914	914	0
175	20250122	154300	67794160	914	914	914	914	0
176	20250122	154200	67794160	914	914	914	914	0
177	20250122	154100	67794160	914	914	914	914	0
178	20250122	154000	67794160	914	914	914	914	0
179	20250122	153900	67794160	914	914	914	914	0
180	20250122	153800	67794160	914	914	914	914	0
181	20250122	153700	67794160	914	914	914	914	0
182	20250122	153600	67794160	914	914	914	914	605
183	20250122	153500	67794160	914	914	914	914	0
184	20250122	153400	67794160	914	914	914	914	0
185	20250122	153300	67794160	914	914	914	914	0
186	20250122	153200	67794160	914	914	914	914	0
187	20250122	153100	67794160	914	914	914	914	0
188	20250122	153000	67794160	914	914	914	914	605
189	20250122	152900	67241190	914	914	914	914	0
190	20250122	152800	67241190	914	914	914	914	0
191	20250122	152700	67241190	914	914	914	914	0
192	20250122	152600	67241190	914	914	914	914	0
193	20250122	152500	67241190	914	914	914	914	0
194	20250122	152400	67241190	914	914	914	914	0
195	20250122	152300	67241190	914	914	914	914	0
196	20250122	152200	67241190	914	914	914	914	0
197	20250122	152100	67241190	914	914	914	914	0
198	20250122	152000	67241190	914	914	914	914	0
199	20250122	151900	67241190	914	914	914	914	0
200	20250122	151800	67241190	914	914	914	914	0
201	20250122	151700	67241190	914	914	914	914	4
202	20250122	151600	67237534	913	913	913	913	0
203	20250122	151500	67237534	913	913	913	913	0
204	20250122	151400	67237534	913	913	913	913	50
205	20250122	151300	67191884	914	914	914	914	0
206	20250122	151200	67191884	914	914	914	914	0
207	20250122	151100	67191884	914	914	914	914	0
208	20250122	151000	67191884	914	914	914	914	0
209	20250122	150900	67191884	914	914	914	914	0
210	20250122	150800	67191884	914	914	914	914	230
211	20250122	150700	66981664	914	914	914	914	0
212	20250122	150600	66981664	914	914	914	914	0
213	20250122	150500	66981664	914	914	914	914	0
214	20250122	150400	66981664	914	913	914	913	2014
215	20250122	150300	65142881	913	913	913	913	0
216	20250122	150200	65142881	913	913	913	913	0
217	20250122	150100	65142881	913	913	913	913	0
218	20250122	150000	65142881	913	913	913	913	0
219	20250122	145900	65142881	913	913	913	913	0
220	20250122	145800	65142881	913	913	913	913	0
221	20250122	145700	65142881	913	913	913	913	0
222	20250122	145600	65142881	913	913	913	913	0
223	20250122	145500	65142881	913	913	913	913	4
224	20250122	145400	65139229	913	913	913	913	1
225	20250122	145300	65138316	912	912	912	912	0
226	20250122	145200	65138316	912	912	912	912	100
227	20250122	145100	65047116	910	910	910	910	30
228	20250122	145000	65019816	913	913	913	913	0
229	20250122	144900	65019816	913	913	913	913	0
230	20250122	144800	65019816	913	913	913	913	0
231	20250122	144700	65019816	913	913	913	913	0
232	20250122	144600	65019816	913	913	913	913	0
233	20250122	144500	65019816	913	913	913	913	0
234	20250122	144400	65019816	913	913	913	913	0
235	20250122	144300	65019816	913	913	913	913	0
236	20250122	144200	65019816	913	913	913	913	0
237	20250122	144100	65019816	913	913	913	913	0
238	20250122	144000	65019816	913	913	913	913	82
239	20250122	143900	64944950	913	913	913	913	0
240	20250122	143800	64944950	913	913	913	913	0
241	20250122	143700	64944950	913	913	913	913	1
242	20250122	143600	64944037	910	910	910	910	54
243	20250122	143500	64894897	911	911	911	911	138
244	20250122	143400	64769179	912	912	912	912	0
245	20250122	143300	64769179	912	910	912	910	3
246	20250122	143200	64766447	912	912	912	912	0
247	20250122	143100	64766447	912	910	912	910	2
248	20250122	143000	64764625	910	910	910	910	159
249	20250122	142900	64619935	912	912	912	912	0
250	20250122	142800	64619935	912	912	912	912	0
251	20250122	142700	64619935	912	912	912	912	0
252	20250122	142600	64619935	912	912	912	912	10
253	20250122	142500	64610815	914	914	914	914	0
254	20250122	142400	64610815	914	914	914	914	0
255	20250122	142300	64610815	914	914	914	914	1
256	20250122	142200	64609901	909	909	909	909	0
257	20250122	142100	64609901	909	909	909	909	1
258	20250122	142000	64608992	908	913	913	908	34185
259	20250122	141900	33522998	915	915	915	915	0
260	20250122	141800	33522998	915	915	915	915	0
261	20250122	141700	33522998	915	915	915	915	0
262	20250122	141600	33522998	915	915	915	915	1
263	20250122	141500	33522083	915	915	915	915	0
264	20250122	141400	33522083	915	915	915	915	100
265	20250122	141300	33430583	915	915	915	915	0
266	20250122	141200	33430583	915	915	915	915	0
267	20250122	141100	33430583	915	915	915	915	0
268	20250122	141000	33430583	915	915	915	915	0
269	20250122	140900	33430583	915	915	915	915	0
270	20250122	140800	33430583	915	915	915	915	0
271	20250122	140700	33430583	915	915	915	915	82
272	20250122	140600	33355553	915	915	915	915	0
273	20250122	140500	33355553	915	915	915	915	0
274	20250122	140400	33355553	915	915	915	915	0
275	20250122	140300	33355553	915	915	915	915	0
276	20250122	140200	33355553	915	915	915	915	0
277	20250122	140100	33355553	915	915	915	915	0
278	20250122	140000	33355553	915	915	915	915	0
279	20250122	135900	33355553	915	915	915	915	0
280	20250122	135800	33355553	915	915	915	915	15
281	20250122	135700	33341828	915	915	915	915	1
282	20250122	135600	33340913	915	915	915	915	0
283	20250122	135500	33340913	915	915	915	915	0
284	20250122	135400	33340913	915	915	915	915	0
285	20250122	135300	33340913	915	915	915	915	0
286	20250122	135200	33340913	915	915	915	915	0
287	20250122	135100	33340913	915	915	915	915	0
288	20250122	135000	33340913	915	915	915	915	0
289	20250122	134900	33340913	915	915	915	915	0
290	20250122	134800	33340913	915	915	915	915	0
291	20250122	134700	33340913	915	915	915	915	0
292	20250122	134600	33340913	915	915	915	915	1
293	20250122	134500	33339998	914	914	914	914	3440
294	20250122	134400	30195838	914	914	914	914	0
295	20250122	134300	30195838	914	914	914	914	260
296	20250122	134200	29958198	914	915	915	914	505
297	20250122	134100	29496623	915	915	915	915	0
298	20250122	134000	29496623	915	915	915	915	0
299	20250122	133900	29496623	915	915	915	915	741
300	20250122	133800	28818608	914	914	914	914	1437
301	20250122	133700	27505190	914	914	914	914	0
302	20250122	133600	27505190	914	914	914	914	0
303	20250122	133500	27505190	914	914	914	914	0
304	20250122	133400	27505190	914	914	914	914	82
305	20250122	133300	27430242	914	914	914	914	0
306	20250122	133200	27430242	914	914	914	914	0
307	20250122	133100	27430242	914	914	914	914	0
308	20250122	133000	27430242	914	914	914	914	0
309	20250122	132900	27430242	914	914	914	914	0
310	20250122	132800	27430242	914	914	914	914	0
311	20250122	132700	27430242	914	914	914	914	0
312	20250122	132600	27430242	914	914	914	914	1
313	20250122	132500	27429328	914	911	914	910	441
314	20250122	132400	27027615	910	910	910	910	0
315	20250122	132300	27027615	910	910	910	910	0
316	20250122	132200	27027615	910	910	910	910	0
317	20250122	132100	27027615	910	910	910	910	0
318	20250122	132000	27027615	910	910	910	910	0
319	20250122	131900	27027615	910	910	910	910	0
320	20250122	131800	27027615	910	910	910	910	0
321	20250122	131700	27027615	910	913	913	910	1993
322	20250122	131600	25210495	913	913	913	913	1368
323	20250122	131500	23961511	913	913	913	913	67
324	20250122	131400	23900340	913	913	913	913	0
325	20250122	131300	23900340	913	913	913	913	3
326	20250122	131200	23897601	913	913	913	913	0
327	20250122	131100	23897601	913	913	913	913	8
328	20250122	131000	23890297	913	912	913	912	2
329	20250122	130900	23888472	912	912	912	912	0
330	20250122	130800	23888472	912	912	912	912	2
331	20250122	130700	23886648	912	912	912	912	0
332	20250122	130600	23886648	912	912	912	912	0
333	20250122	130500	23886648	912	912	912	912	0
334	20250122	130400	23886648	912	912	912	912	0
335	20250122	130300	23886648	912	912	912	912	0
336	20250122	130200	23886648	912	912	912	912	0
337	20250122	130100	23886648	912	912	912	912	2000
338	20250122	130000	22062648	913	913	913	913	0
339	20250122	125900	22062648	913	913	913	913	0
340	20250122	125800	22062648	913	913	913	913	0
341	20250122	125700	22062648	913	913	913	913	0
342	20250122	125600	22062648	913	912	913	912	1088
343	20250122	125500	21069354	913	913	913	913	0
344	20250122	125400	21069354	913	913	913	913	0
345	20250122	125300	21069354	913	913	913	913	1
346	20250122	125200	21068441	912	912	912	912	0
347	20250122	125100	21068441	912	912	912	912	2899
348	20250122	125000	18424553	912	912	912	912	0
349	20250122	124900	18424553	912	912	912	912	0
350	20250122	124800	18424553	912	912	912	912	0
351	20250122	124700	18424553	912	911	912	911	551
352	20250122	124600	17922591	912	912	912	912	0
353	20250122	124500	17922591	912	912	912	912	0
354	20250122	124400	17922591	912	912	912	912	0
355	20250122	124300	17922591	912	912	912	912	0
356	20250122	124200	17922591	912	912	912	912	179
357	20250122	124100	17759343	912	912	912	912	0
358	20250122	124000	17759343	912	912	912	912	0
359	20250122	123900	17759343	912	912	912	912	149
360	20250122	123800	17623455	913	913	913	913	0
361	20250122	123700	17623455	913	913	913	913	0
362	20250122	123600	17623455	913	913	913	913	0
363	20250122	123500	17623455	913	913	913	913	0
364	20250122	123400	17623455	913	913	913	913	0
365	20250122	123300	17623455	913	913	913	913	0
366	20250122	123200	17623455	913	913	913	913	37
367	20250122	123100	17589674	913	913	913	913	0
368	20250122	123000	17589674	913	913	913	913	0
369	20250122	122900	17589674	913	913	913	913	0
370	20250122	122800	17589674	913	913	913	913	82
371	20250122	122700	17514808	913	913	913	913	0
372	20250122	122600	17514808	913	913	913	913	0
373	20250122	122500	17514808	913	913	913	913	0
374	20250122	122400	17514808	913	914	914	913	85
375	20250122	122300	17437161	914	914	914	914	22
376	20250122	122200	17417053	914	914	914	914	0
377	20250122	122100	17417053	914	914	914	914	1
378	20250122	122000	17416139	913	913	913	913	8
379	20250122	121900	17408835	913	913	913	913	0
380	20250122	121800	17408835	913	913	913	913	0
381	20250122	121700	17408835	913	913	913	913	0
382	20250122	121600	17408835	913	913	913	913	0
383	20250122	121500	17408835	913	913	913	913	0
384	20250122	121400	17408835	913	913	913	913	0
385	20250122	121300	17408835	913	913	913	913	0
386	20250122	121200	17408835	913	913	913	913	39
387	20250122	121100	17373228	914	914	914	914	0
388	20250122	121000	17373228	914	914	914	914	0
389	20250122	120900	17373228	914	914	914	914	0
390	20250122	120800	17373228	914	914	914	914	0
391	20250122	120700	17373228	914	914	914	914	0
392	20250122	120600	17373228	914	914	914	914	0
393	20250122	120500	17373228	914	914	914	914	0
394	20250122	120400	17373228	914	914	914	914	0
395	20250122	120300	17373228	914	914	914	914	3
396	20250122	120200	17370486	914	914	914	914	0
397	20250122	120100	17370486	914	914	914	914	0
398	20250122	120000	17370486	914	914	914	914	0
399	20250122	115900	17370486	914	914	914	914	0
400	20250122	115800	17370486	914	914	914	914	0
401	20250122	115700	17370486	914	914	914	914	0
402	20250122	115600	17370486	914	914	914	914	0
403	20250122	115500	17370486	914	913	914	913	82
404	20250122	115400	17295574	913	913	913	913	0
405	20250122	115300	17295574	913	913	913	913	0
406	20250122	115200	17295574	913	913	913	913	2
407	20250122	115100	17293748	912	912	912	912	0
408	20250122	115000	17293748	912	912	912	912	0
409	20250122	114900	17293748	912	912	912	912	0
410	20250122	114800	17293748	912	912	912	912	0
411	20250122	114700	17293748	912	912	912	912	0
412	20250122	114600	17293748	912	912	912	912	0
413	20250122	114500	17293748	912	912	912	912	21
414	20250122	114400	17274596	913	913	913	913	0
415	20250122	114300	17274596	913	913	913	913	0
416	20250122	114200	17274596	913	913	913	913	0
417	20250122	114100	17274596	913	913	913	913	0
418	20250122	114000	17274596	913	913	913	913	0
419	20250122	113900	17274596	913	913	913	913	0
420	20250122	113800	17274596	913	913	913	913	0
421	20250122	113700	17274596	913	913	913	913	0
422	20250122	113600	17274596	913	913	913	913	0
423	20250122	113500	17274596	913	913	913	913	0
424	20250122	113400	17274596	913	913	913	913	0
425	20250122	113300	17274596	913	913	913	913	0
426	20250122	113200	17274596	913	913	913	913	0
427	20250122	113100	17274596	913	913	913	913	0
428	20250122	113000	17274596	913	913	913	913	0
429	20250122	112900	17274596	913	913	913	913	0
430	20250122	112800	17274596	913	913	913	913	0
431	20250122	112700	17274596	913	913	913	913	0
432	20250122	112600	17274596	913	913	913	913	0
433	20250122	112500	17274596	913	913	913	913	16
434	20250122	112400	17259988	913	913	913	913	0
435	20250122	112300	17259988	913	913	913	913	0
436	20250122	112200	17259988	913	913	913	913	82
437	20250122	112100	17185122	912	912	912	912	50
438	20250122	112000	17139522	912	912	912	912	0
439	20250122	111900	17139522	912	912	912	912	0
440	20250122	111800	17139522	912	912	912	912	0
441	20250122	111700	17139522	912	912	912	912	0
442	20250122	111600	17139522	912	912	912	912	0
443	20250122	111500	17139522	912	912	912	912	1543
444	20250122	111400	15732306	913	913	913	913	0
445	20250122	111300	15732306	913	913	913	913	0
446	20250122	111200	15732306	913	913	913	913	0
447	20250122	111100	15732306	913	913	913	913	271
448	20250122	111000	15484883	913	913	913	913	547
449	20250122	110900	14985472	914	914	914	914	0
450	20250122	110800	14985472	914	914	914	914	0
451	20250122	110700	14985472	914	914	914	914	0
452	20250122	110600	14985472	914	914	914	914	5
453	20250122	110500	14980902	914	914	914	914	0
454	20250122	110400	14980902	914	914	914	914	0
455	20250122	110300	14980902	914	914	914	914	0
456	20250122	110200	14980902	914	914	914	914	0
457	20250122	110100	14980902	914	914	914	914	1
458	20250122	110000	14979988	912	912	912	912	0
459	20250122	105900	14979988	912	912	912	912	0
460	20250122	105800	14979988	912	912	912	912	0
461	20250122	105700	14979988	912	913	913	912	1000
462	20250122	105600	14067188	916	916	916	916	0
463	20250122	105500	14067188	916	916	916	916	0
464	20250122	105400	14067188	916	916	916	916	0
465	20250122	105300	14067188	916	916	916	916	0
466	20250122	105200	14067188	916	916	916	916	0
467	20250122	105100	14067188	916	916	916	916	0
468	20250122	105000	14067188	916	916	916	916	20
469	20250122	104900	14048868	916	916	916	916	83
470	20250122	104800	13972840	913	916	916	913	340
471	20250122	104700	13662260	915	915	915	915	0
472	20250122	104600	13662260	915	915	915	915	200
473	20250122	104500	13479260	917	917	917	917	0
474	20250122	104400	13479260	917	917	917	917	0
475	20250122	104300	13479260	917	917	917	917	0
476	20250122	104200	13479260	917	917	917	917	0
477	20250122	104100	13479260	917	917	917	917	0
478	20250122	104000	13479260	917	917	917	917	0
479	20250122	103900	13479260	917	917	917	917	0
480	20250122	103800	13479260	917	917	917	917	0
481	20250122	103700	13479260	917	917	917	917	101
482	20250122	103600	13386643	917	917	917	917	0
483	20250122	103500	13386643	917	917	917	917	0
484	20250122	103400	13386643	917	917	917	917	35
485	20250122	103300	13354548	917	917	917	917	0
486	20250122	103200	13354548	917	917	917	917	118
487	20250122	103100	13246342	919	919	919	919	1
488	20250122	103000	13245423	918	918	918	918	0
489	20250122	102900	13245423	918	918	918	918	0
490	20250122	102800	13245423	918	916	918	916	404
491	20250122	102700	12874553	918	918	918	918	10
492	20250122	102600	12865373	916	916	916	916	200
493	20250122	102500	12682173	917	917	917	917	0
494	20250122	102400	12682173	917	916	917	916	1007
495	20250122	102300	11759661	916	916	916	916	0
496	20250122	102200	11759661	916	916	916	916	1000
497	20250122	102100	10843661	916	914	916	914	300
498	20250122	102000	10569105	914	914	914	914	32
499	20250122	101900	10539857	914	914	914	914	51
500	20250122	101800	10493243	915	915	915	915	0
501	20250122	101700	10493243	915	915	915	915	165
502	20250122	101600	10342268	915	915	915	915	83
503	20250122	101500	10266323	915	915	915	915	0
504	20250122	101400	10266323	915	915	915	915	0
505	20250122	101300	10266323	915	915	915	915	0
506	20250122	101200	10266323	915	915	915	915	0
507	20250122	101100	10266323	915	915	915	915	0
508	20250122	101000	10266323	915	915	915	915	3
509	20250122	100900	10263578	915	915	915	915	29
510	20250122	100800	10237043	915	915	915	915	9
511	20250122	100700	10228808	912	912	912	912	0
512	20250122	100600	10228808	912	912	912	912	0
513	20250122	100500	10228808	912	912	912	912	0
514	20250122	100400	10228808	912	912	912	912	0
515	20250122	100300	10228808	912	912	912	912	0
516	20250122	100200	10228808	912	912	912	912	0
517	20250122	100100	10228808	912	912	912	912	603
518	20250122	100000	9678872	915	915	915	915	1
519	20250122	095900	9677957	915	915	915	915	10
520	20250122	095800	9668807	915	915	915	915	11
521	20250122	095700	9658742	914	914	914	914	0
522	20250122	095600	9658742	914	914	914	914	0
523	20250122	095500	9658742	914	914	914	914	0
524	20250122	095400	9658742	914	913	914	913	1000
525	20250122	095300	8745242	912	912	912	912	0
526	20250122	095200	8745242	912	912	912	912	0
527	20250122	095100	8745242	912	912	912	912	0
528	20250122	095000	8745242	912	912	912	912	0
529	20250122	094900	8745242	912	912	912	912	300
530	20250122	094800	8471642	912	912	912	912	0
531	20250122	094700	8471642	912	912	912	912	2312
532	20250122	094600	6363098	911	911	911	911	0
533	20250122	094500	6363098	911	911	911	911	300
534	20250122	094400	6089798	912	912	912	912	0
535	20250122	094300	6089798	912	912	912	912	0
536	20250122	094200	6089798	912	912	912	912	0
537	20250122	094100	6089798	912	912	912	912	0
538	20250122	094000	6089798	912	912	912	912	0
539	20250122	093900	6089798	912	912	912	912	1
540	20250122	093800	6088886	912	912	912	912	0
541	20250122	093700	6088886	912	912	912	912	0
542	20250122	093600	6088886	912	912	912	912	0
543	20250122	093500	6088886	912	912	912	912	0
544	20250122	093400	6088886	912	912	912	912	1
545	20250122	093300	6087974	912	912	912	912	0
546	20250122	093200	6087974	912	912	912	912	1
547	20250122	093100	6087062	910	910	910	910	3287
548	20250122	093000	3095892	911	911	911	911	50
549	20250122	092900	3050342	912	912	912	912	0
550	20250122	092800	3050342	912	912	912	912	1
551	20250122	092700	3049430	910	910	910	910	0
552	20250122	092600	3049430	910	910	910	910	100
553	20250122	092500	2958430	912	912	912	912	0
554	20250122	092400	2958430	912	912	912	912	0
555	20250122	092300	2958430	912	910	912	910	1260
556	20250122	092200	1810986	910	910	910	910	0
557	20250122	092100	1810986	910	910	910	910	0
558	20250122	092000	1810986	910	910	910	910	1
559	20250122	091900	1810076	909	909	909	909	0
560	20250122	091800	1810076	909	909	909	909	0
561	20250122	091700	1810076	909	909	909	909	0
562	20250122	091600	1810076	909	909	909	909	4
563	20250122	091500	1806440	910	910	910	910	0
564	20250122	091400	1806440	910	910	910	910	53
565	20250122	091300	1758210	910	910	910	910	0
566	20250122	091200	1758210	910	910	910	910	0
567	20250122	091100	1758210	910	910	910	910	0
568	20250122	091000	1758210	910	910	910	910	0
569	20250122	090900	1758210	910	910	910	909	355
570	20250122	090800	1435161	910	910	910	910	0
571	20250122	090700	1435161	910	910	910	910	1
572	20250122	090600	1434251	906	906	906	906	0
573	20250122	090500	1434251	906	910	910	906	105
574	20250122	090400	1338937	906	907	907	906	731
575	20250122	090300	676222	906	906	906	906	1
576	20250122	090200	675316	906	906	906	906	6
577	20250122	090100	669880	910	910	910	910	1
578	20250122	090000	668970	909	906	909	906	738