KissMeData/002070/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183600	115270574	913	913	913	913	3361
3	20250123	183500	115270574	913	913	913	913	0
4	20250123	183400	115270574	913	913	913	913	0
5	20250123	183300	115270574	913	913	913	913	0
6	20250123	183200	115270574	913	913	913	913	0
7	20250123	183100	115270574	913	913	913	913	0
8	20250123	183000	115270574	913	913	913	913	0
9	20250123	182900	115270574	913	913	913	913	0
10	20250123	182800	115270574	913	913	913	913	0
11	20250123	182700	115270574	913	913	913	913	0
12	20250123	182600	115270574	913	913	913	913	0
13	20250123	182500	115270574	913	913	913	913	0
14	20250123	182400	115270574	913	913	913	913	0
15	20250123	182300	115270574	913	913	913	913	0
16	20250123	182200	115270574	913	913	913	913	0
17	20250123	182100	115270574	913	913	913	913	0
18	20250123	182000	115270574	913	913	913	913	0
19	20250123	181900	115270574	913	913	913	913	0
20	20250123	181800	115270574	913	913	913	913	0
21	20250123	181700	115270574	913	913	913	913	0
22	20250123	181600	115270574	913	913	913	913	0
23	20250123	181500	115270574	913	913	913	913	0
24	20250123	181400	115270574	913	913	913	913	0
25	20250123	181300	115270574	913	913	913	913	0
26	20250123	181200	115270574	913	913	913	913	0
27	20250123	181100	115270574	913	913	913	913	0
28	20250123	181000	115270574	913	913	913	913	0
29	20250123	180900	115270574	913	913	913	913	0
30	20250123	180800	115270574	913	913	913	913	0
31	20250123	180700	115270574	913	913	913	913	0
32	20250123	180600	115270574	913	913	913	913	3361
33	20250123	180500	115270574	913	913	913	913	0
34	20250123	180400	115270574	913	913	913	913	0
35	20250123	180300	115270574	913	913	913	913	0
36	20250123	180200	115270574	913	913	913	913	0
37	20250123	180100	115270574	913	913	913	913	0
38	20250123	180000	115270574	913	913	913	913	0
39	20250123	175900	115270574	913	913	913	913	0
40	20250123	175800	115270574	913	913	913	913	0
41	20250123	175700	115270574	913	913	913	913	0
42	20250123	175600	115270574	913	913	913	913	0
43	20250123	175500	115270574	913	913	913	913	0
44	20250123	175400	115270574	913	913	913	913	0
45	20250123	175300	115270574	913	913	913	913	0
46	20250123	175200	115270574	913	913	913	913	0
47	20250123	175100	115270574	913	913	913	913	0
48	20250123	175000	115270574	913	913	913	913	0
49	20250123	174900	115270574	913	913	913	913	0
50	20250123	174800	115270574	913	913	913	913	0
51	20250123	174700	115270574	913	913	913	913	0
52	20250123	174600	115270574	913	913	913	913	0
53	20250123	174500	115270574	913	913	913	913	0
54	20250123	174400	115270574	913	913	913	913	0
55	20250123	174300	115270574	913	913	913	913	0
56	20250123	174200	115270574	913	913	913	913	0
57	20250123	174100	115270574	913	913	913	913	0
58	20250123	174000	115270574	913	913	913	913	0
59	20250123	173900	115270574	913	913	913	913	0
60	20250123	173800	115270574	913	913	913	913	0
61	20250123	173700	115270574	913	913	913	913	0
62	20250123	173600	115270574	913	913	913	913	3361
63	20250123	173500	115270574	913	913	913	913	0
64	20250123	173400	115270574	913	913	913	913	0
65	20250123	173300	115270574	913	913	913	913	0
66	20250123	173200	115270574	913	913	913	913	0
67	20250123	173100	115270574	913	913	913	913	0
68	20250123	173000	115270574	913	913	913	913	0
69	20250123	172900	115270574	913	913	913	913	0
70	20250123	172800	115270574	913	913	913	913	0
71	20250123	172700	115270574	913	913	913	913	0
72	20250123	172600	115270574	913	913	913	913	0
73	20250123	172500	115270574	913	913	913	913	0
74	20250123	172400	115270574	913	913	913	913	0
75	20250123	172300	115270574	913	913	913	913	0
76	20250123	172200	115270574	913	913	913	913	0
77	20250123	172100	115270574	913	913	913	913	0
78	20250123	172000	115270574	913	913	913	913	0
79	20250123	171900	115270574	913	913	913	913	0
80	20250123	171800	115270574	913	913	913	913	0
81	20250123	171700	115270574	913	913	913	913	0
82	20250123	171600	115270574	913	913	913	913	0
83	20250123	171500	115270574	913	913	913	913	0
84	20250123	171400	115270574	913	913	913	913	0
85	20250123	171300	115270574	913	913	913	913	0
86	20250123	171200	115270574	913	913	913	913	0
87	20250123	171100	115270574	913	913	913	913	0
88	20250123	171000	115270574	913	913	913	913	0
89	20250123	170900	115270574	913	913	913	913	0
90	20250123	170800	115270574	913	913	913	913	0
91	20250123	170700	115270574	913	913	913	913	0
92	20250123	170600	115270574	913	913	913	913	3361
93	20250123	170500	115270574	913	913	913	913	0
94	20250123	170400	115270574	913	913	913	913	0
95	20250123	170300	115270574	913	913	913	913	0
96	20250123	170200	115270574	913	913	913	913	0
97	20250123	170100	115270574	913	913	913	913	0
98	20250123	170000	115270574	913	913	913	913	0
99	20250123	165900	115270574	913	913	913	913	0
100	20250123	165800	115270574	913	913	913	913	0
101	20250123	165700	115270574	913	913	913	913	0
102	20250123	165600	115270574	913	913	913	913	0
103	20250123	165500	115270574	913	913	913	913	0
104	20250123	165400	115270574	913	913	913	913	0
105	20250123	165300	115270574	913	913	913	913	0
106	20250123	165200	115270574	913	913	913	913	0
107	20250123	165100	115270574	913	913	913	913	0
108	20250123	165000	115270574	913	913	913	913	0
109	20250123	164900	115270574	913	913	913	913	0
110	20250123	164800	115270574	913	913	913	913	0
111	20250123	164700	115270574	913	913	913	913	0
112	20250123	164600	115270574	913	913	913	913	0
113	20250123	164500	115270574	913	913	913	913	0
114	20250123	164400	115270574	913	913	913	913	0
115	20250123	164300	115270574	913	913	913	913	0
116	20250123	164200	115270574	913	913	913	913	0
117	20250123	164100	115270574	913	913	913	913	0
118	20250123	164000	115270574	913	913	913	913	0
119	20250123	163900	115270574	913	913	913	913	0
120	20250123	163800	115270574	913	913	913	913	0
121	20250123	163700	115270574	913	913	913	913	0
122	20250123	163600	115270574	913	913	913	913	3361
123	20250123	163500	115270574	913	913	913	913	0
124	20250123	163400	115270574	913	913	913	913	0
125	20250123	163300	115270574	913	913	913	913	0
126	20250123	163200	115270574	913	913	913	913	0
127	20250123	163100	115270574	913	913	913	913	0
128	20250123	163000	115270574	913	913	913	913	0
129	20250123	162900	115270574	913	913	913	913	0
130	20250123	162800	115270574	913	913	913	913	0
131	20250123	162700	115270574	913	913	913	913	0
132	20250123	162600	115270574	913	913	913	913	0
133	20250123	162500	115270574	913	913	913	913	0
134	20250123	162400	115270574	913	913	913	913	0
135	20250123	162300	115270574	913	913	913	913	0
136	20250123	162200	115270574	913	913	913	913	0
137	20250123	162100	115270574	913	913	913	913	0
138	20250123	162000	115270574	913	913	913	913	0
139	20250123	161900	115270574	913	913	913	913	0
140	20250123	161800	115270574	913	913	913	913	0
141	20250123	161700	115270574	913	913	913	913	0
142	20250123	161600	115270574	913	913	913	913	0
143	20250123	161500	115270574	913	913	913	913	0
144	20250123	161400	115270574	913	913	913	913	0
145	20250123	161300	115270574	913	913	913	913	0
146	20250123	161200	115270574	913	913	913	913	0
147	20250123	161100	115270574	913	913	913	913	0
148	20250123	161000	115270574	913	913	913	913	0
149	20250123	160900	115270574	913	913	913	913	0
150	20250123	160800	115270574	913	913	913	913	0
151	20250123	160700	115270574	913	913	913	913	0
152	20250123	160600	115270574	913	913	913	913	3361
153	20250123	160500	115270574	913	913	913	913	0
154	20250123	160400	115270574	913	913	913	913	0
155	20250123	160300	115270574	913	913	913	913	0
156	20250123	160200	115270574	913	913	913	913	0
157	20250123	160100	115270574	913	913	913	913	0
158	20250123	160000	115270574	913	913	913	913	0
159	20250123	155900	115270574	913	913	913	913	0
160	20250123	155800	115270574	913	913	913	913	0
161	20250123	155700	115270574	913	913	913	913	0
162	20250123	155600	115270574	913	913	913	913	0
163	20250123	155500	115270574	913	913	913	913	0
164	20250123	155400	115270574	913	913	913	913	0
165	20250123	155300	115270574	913	913	913	913	0
166	20250123	155200	115270574	913	913	913	913	0
167	20250123	155100	115270574	913	913	913	913	0
168	20250123	155000	115270574	913	913	913	913	0
169	20250123	154900	115270574	913	913	913	913	0
170	20250123	154800	115270574	913	913	913	913	0
171	20250123	154700	115270574	913	913	913	913	0
172	20250123	154600	115270574	913	913	913	913	0
173	20250123	154500	115270574	913	913	913	913	0
174	20250123	154400	115270574	913	913	913	913	0
175	20250123	154300	115270574	913	913	913	913	0
176	20250123	154200	115270574	913	913	913	913	0
177	20250123	154100	115270574	913	913	913	913	0
178	20250123	154000	115270574	913	913	913	913	0
179	20250123	153900	115270574	913	913	913	913	0
180	20250123	153800	115270574	913	913	913	913	0
181	20250123	153700	115270574	913	913	913	913	0
182	20250123	153600	115270574	913	913	913	913	3361
183	20250123	153500	115270574	913	913	913	913	0
184	20250123	153400	115270574	913	913	913	913	0
185	20250123	153300	115270574	913	913	913	913	0
186	20250123	153200	115270574	913	913	913	913	0
187	20250123	153100	115270574	913	913	913	913	0
188	20250123	153000	115270574	913	913	913	913	3361
189	20250123	152900	112201981	913	913	913	913	0
190	20250123	152800	112201981	913	913	913	913	0
191	20250123	152700	112201981	913	913	913	913	0
192	20250123	152600	112201981	913	913	913	913	0
193	20250123	152500	112201981	913	913	913	913	0
194	20250123	152400	112201981	913	913	913	913	0
195	20250123	152300	112201981	913	913	913	913	0
196	20250123	152200	112201981	913	913	913	913	0
197	20250123	152100	112201981	913	913	913	913	0
198	20250123	152000	112201981	913	913	913	913	0
199	20250123	151900	112201981	913	913	913	913	200
200	20250123	151800	112019381	913	913	913	913	0
201	20250123	151700	112019381	913	913	913	913	0
202	20250123	151600	112019381	913	913	913	913	0
203	20250123	151500	112019381	913	913	913	913	200
204	20250123	151400	111836781	913	913	913	913	0
205	20250123	151300	111836781	913	913	913	913	0
206	20250123	151200	111836781	913	913	913	913	0
207	20250123	151100	111836781	913	913	913	913	0
208	20250123	151000	111836781	913	913	913	913	100
209	20250123	150900	111745481	915	915	915	915	0
210	20250123	150800	111745481	915	915	915	915	0
211	20250123	150700	111745481	915	915	915	915	0
212	20250123	150600	111745481	915	915	915	915	0
213	20250123	150500	111745481	915	915	915	915	0
214	20250123	150400	111745481	915	915	915	915	0
215	20250123	150300	111745481	915	915	915	915	1
216	20250123	150200	111744566	915	915	915	915	0
217	20250123	150100	111744566	915	915	915	915	0
218	20250123	150000	111744566	915	915	915	915	14
219	20250123	145900	111731756	916	916	916	916	0
220	20250123	145800	111731756	916	916	916	916	0
221	20250123	145700	111731756	916	916	916	916	0
222	20250123	145600	111731756	916	916	916	916	0
223	20250123	145500	111731756	916	916	916	916	0
224	20250123	145400	111731756	916	916	916	916	0
225	20250123	145300	111731756	916	916	916	916	0
226	20250123	145200	111731756	916	916	916	916	0
227	20250123	145100	111731756	916	916	916	916	0
228	20250123	145000	111731756	916	916	916	916	0
229	20250123	144900	111731756	916	916	916	916	0
230	20250123	144800	111731756	916	916	916	916	0
231	20250123	144700	111731756	916	916	916	916	0
232	20250123	144600	111731756	916	916	916	916	0
233	20250123	144500	111731756	916	916	916	916	14
234	20250123	144400	111718932	912	912	912	912	0
235	20250123	144300	111718932	912	912	912	912	0
236	20250123	144200	111718932	912	912	912	912	0
237	20250123	144100	111718932	912	912	912	912	0
238	20250123	144000	111718932	912	912	912	912	0
239	20250123	143900	111718932	912	912	912	912	0
240	20250123	143800	111718932	912	912	912	912	0
241	20250123	143700	111718932	912	912	912	912	0
242	20250123	143600	111718932	912	912	912	912	0
243	20250123	143500	111718932	912	912	912	912	1
244	20250123	143400	111718020	916	916	916	916	0
245	20250123	143300	111718020	916	916	916	916	0
246	20250123	143200	111718020	916	916	916	916	0
247	20250123	143100	111718020	916	915	916	915	14
248	20250123	143000	111705204	912	912	912	912	1981
249	20250123	142900	109898532	913	913	913	913	0
250	20250123	142800	109898532	913	913	913	913	0
251	20250123	142700	109898532	913	913	913	913	300
252	20250123	142600	109624632	915	915	915	915	0
253	20250123	142500	109624632	915	915	915	915	1
254	20250123	142400	109623717	913	913	913	913	0
255	20250123	142300	109623717	913	913	913	913	0
256	20250123	142200	109623717	913	913	913	913	0
257	20250123	142100	109623717	913	913	913	913	0
258	20250123	142000	109623717	913	913	913	913	0
259	20250123	141900	109623717	913	914	914	913	3000
260	20250123	141800	106883955	916	916	916	916	0
261	20250123	141700	106883955	916	916	916	916	0
262	20250123	141600	106883955	916	916	916	916	14
263	20250123	141500	106871131	916	916	916	916	0
264	20250123	141400	106871131	916	916	916	916	0
265	20250123	141300	106871131	916	916	916	916	0
266	20250123	141200	106871131	916	916	916	916	0
267	20250123	141100	106871131	916	916	916	916	0
268	20250123	141000	106871131	916	916	916	916	0
269	20250123	140900	106871131	916	916	916	916	0
270	20250123	140800	106871131	916	916	916	916	0
271	20250123	140700	106871131	916	916	916	916	0
272	20250123	140600	106871131	916	916	916	916	0
273	20250123	140500	106871131	916	916	916	916	0
274	20250123	140400	106871131	916	916	916	916	1
275	20250123	140300	106870215	914	914	914	914	0
276	20250123	140200	106870215	914	914	914	914	295
277	20250123	140100	106600585	914	914	914	914	14
278	20250123	140000	106587789	914	914	914	914	0
279	20250123	135900	106587789	914	914	914	914	26
280	20250123	135800	106564025	913	913	913	913	0
281	20250123	135700	106564025	913	913	913	913	273
282	20250123	135600	106314776	915	915	915	915	0
283	20250123	135500	106314776	915	915	915	915	0
284	20250123	135400	106314776	915	915	915	915	0
285	20250123	135300	106314776	915	915	915	915	1
286	20250123	135200	106313861	913	913	913	913	0
287	20250123	135100	106313861	913	913	913	913	703
288	20250123	135000	105672022	913	913	913	913	0
289	20250123	134900	105672022	913	913	913	913	378
290	20250123	134800	105326908	916	916	916	916	0
291	20250123	134700	105326908	916	916	916	916	0
292	20250123	134600	105326908	916	916	916	916	14
293	20250123	134500	105314084	916	916	916	916	0
294	20250123	134400	105314084	916	916	916	916	0
295	20250123	134300	105314084	916	916	916	916	0
296	20250123	134200	105314084	916	916	916	916	0
297	20250123	134100	105314084	916	916	916	916	0
298	20250123	134000	105314084	916	916	916	916	0
299	20250123	133900	105314084	916	916	916	916	1
300	20250123	133800	105313168	913	913	913	913	0
301	20250123	133700	105313168	913	914	914	913	223
302	20250123	133600	105109351	916	916	916	916	0
303	20250123	133500	105109351	916	916	916	916	0
304	20250123	133400	105109351	916	916	916	916	4
305	20250123	133300	105105687	916	916	916	916	5
306	20250123	133200	105101107	916	916	916	916	14
307	20250123	133100	105088283	916	916	916	916	0
308	20250123	133000	105088283	916	916	916	916	0
309	20250123	132900	105088283	916	916	916	916	0
310	20250123	132800	105088283	916	916	916	916	0
311	20250123	132700	105088283	916	916	916	916	0
312	20250123	132600	105088283	916	916	916	916	0
313	20250123	132500	105088283	916	916	916	916	0
314	20250123	132400	105088283	916	916	916	916	0
315	20250123	132300	105088283	916	916	916	916	0
316	20250123	132200	105088283	916	916	916	916	0
317	20250123	132100	105088283	916	916	916	916	0
318	20250123	132000	105088283	916	916	916	916	0
319	20250123	131900	105088283	916	916	916	916	0
320	20250123	131800	105088283	916	916	916	916	0
321	20250123	131700	105088283	916	916	916	916	14
322	20250123	131600	105075459	916	916	916	916	0
323	20250123	131500	105075459	916	914	916	914	327
324	20250123	131400	104775995	916	916	916	916	0
325	20250123	131300	104775995	916	916	916	916	0
326	20250123	131200	104775995	916	916	916	916	0
327	20250123	131100	104775995	916	916	916	916	0
328	20250123	131000	104775995	916	916	916	916	0
329	20250123	130900	104775995	916	916	916	916	0
330	20250123	130800	104775995	916	916	916	916	0
331	20250123	130700	104775995	916	916	916	916	0
332	20250123	130600	104775995	916	916	916	916	0
333	20250123	130500	104775995	916	916	916	916	0
334	20250123	130400	104775995	916	916	916	916	0
335	20250123	130300	104775995	916	916	916	916	0
336	20250123	130200	104775995	916	916	916	916	14
337	20250123	130100	104763171	913	913	913	913	0
338	20250123	130000	104763171	913	913	913	913	1
339	20250123	125900	104762258	916	916	916	916	0
340	20250123	125800	104762258	916	916	916	916	0
341	20250123	125700	104762258	916	916	916	916	0
342	20250123	125600	104762258	916	916	916	916	0
343	20250123	125500	104762258	916	916	916	916	0
344	20250123	125400	104762258	916	916	916	916	0
345	20250123	125300	104762258	916	916	916	916	0
346	20250123	125200	104762258	916	916	916	916	0
347	20250123	125100	104762258	916	916	916	916	1
348	20250123	125000	104761342	913	913	913	913	1
349	20250123	124900	104760429	916	916	916	916	0
350	20250123	124800	104760429	916	916	916	916	0
351	20250123	124700	104760429	916	913	916	913	114
352	20250123	124600	104656305	913	913	913	913	0
353	20250123	124500	104656305	913	913	913	913	5344
354	20250123	124400	99777233	913	913	913	913	2
355	20250123	124300	99775407	913	913	913	913	4408
356	20250123	124200	95750903	916	916	916	916	0
357	20250123	124100	95750903	916	916	916	916	1
358	20250123	124000	95749987	913	913	913	913	0
359	20250123	123900	95749987	913	913	913	913	0
360	20250123	123800	95749987	913	913	913	913	1309
361	20250123	123700	94554870	916	916	916	916	0
362	20250123	123600	94554870	916	916	916	916	0
363	20250123	123500	94554870	916	916	916	916	0
364	20250123	123400	94554870	916	916	916	916	0
365	20250123	123300	94554870	916	916	916	916	14
366	20250123	123200	94542046	916	916	916	916	0
367	20250123	123100	94542046	916	916	916	916	0
368	20250123	123000	94542046	916	916	916	916	0
369	20250123	122900	94542046	916	916	916	916	0
370	20250123	122800	94542046	916	916	916	916	0
371	20250123	122700	94542046	916	916	916	916	0
372	20250123	122600	94542046	916	916	916	916	0
373	20250123	122500	94542046	916	916	916	916	0
374	20250123	122400	94542046	916	916	916	916	1
375	20250123	122300	94541130	913	913	913	913	0
376	20250123	122200	94541130	913	913	916	913	2519
377	20250123	122100	92241280	913	913	913	913	0
378	20250123	122000	92241280	913	913	913	913	0
379	20250123	121900	92241280	913	913	913	913	16
380	20250123	121800	92226672	914	914	914	914	14
381	20250123	121700	92213876	914	914	914	914	0
382	20250123	121600	92213876	914	914	914	914	0
383	20250123	121500	92213876	914	914	914	914	0
384	20250123	121400	92213876	914	914	914	914	0
385	20250123	121300	92213876	914	914	914	914	0
386	20250123	121200	92213876	914	915	915	914	314
387	20250123	121100	91926866	916	916	916	916	0
388	20250123	121000	91926866	916	916	916	916	0
389	20250123	120900	91926866	916	916	916	916	1091
390	20250123	120800	90927510	916	916	916	916	0
391	20250123	120700	90927510	916	916	916	915	10
392	20250123	120600	90918351	915	915	915	915	0
393	20250123	120500	90918351	915	915	915	915	0
394	20250123	120400	90918351	915	915	915	915	5
395	20250123	120300	90913776	916	916	916	916	14
396	20250123	120200	90900952	916	916	916	916	2
397	20250123	120100	90899120	915	915	915	915	34
398	20250123	120000	90868010	917	917	917	917	0
399	20250123	115900	90868010	917	917	917	917	0
400	20250123	115800	90868010	917	917	917	917	0
401	20250123	115700	90868010	917	917	917	917	0
402	20250123	115600	90868010	917	917	917	917	0
403	20250123	115500	90868010	917	917	917	917	0
404	20250123	115400	90868010	917	917	917	917	0
405	20250123	115300	90868010	917	917	917	917	0
406	20250123	115200	90868010	917	917	917	917	0
407	20250123	115100	90868010	917	917	917	917	0
408	20250123	115000	90868010	917	917	917	917	2
409	20250123	114900	90866176	917	917	917	917	0
410	20250123	114800	90866176	917	917	917	917	14
411	20250123	114700	90853338	913	915	915	913	10001
412	20250123	114600	81721193	917	917	917	917	0
413	20250123	114500	81721193	917	917	917	917	0
414	20250123	114400	81721193	917	917	917	917	0
415	20250123	114300	81721193	917	917	917	917	0
416	20250123	114200	81721193	917	917	917	917	0
417	20250123	114100	81721193	917	917	917	917	0
418	20250123	114000	81721193	917	917	917	917	300
419	20250123	113900	81446093	918	918	918	918	0
420	20250123	113800	81446093	918	918	918	918	403
421	20250123	113700	81076139	918	918	918	918	0
422	20250123	113600	81076139	918	918	918	918	27
423	20250123	113500	81051353	918	918	918	918	0
424	20250123	113400	81051353	918	918	918	918	15
425	20250123	113300	81037583	918	918	918	918	0
426	20250123	113200	81037583	918	918	918	918	0
427	20250123	113100	81037583	918	918	918	918	89
428	20250123	113000	80955881	918	918	918	918	0
429	20250123	112900	80955881	918	918	918	918	0
430	20250123	112800	80955881	918	918	918	918	0
431	20250123	112700	80955881	918	918	918	918	0
432	20250123	112600	80955881	918	918	918	918	0
433	20250123	112500	80955881	918	918	918	918	0
434	20250123	112400	80955881	918	918	918	918	0
435	20250123	112300	80955881	918	918	918	918	0
436	20250123	112200	80955881	918	918	918	918	0
437	20250123	112100	80955881	918	918	918	918	0
438	20250123	112000	80955881	918	918	918	918	0
439	20250123	111900	80955881	918	918	918	918	14
440	20250123	111800	80943029	918	918	918	918	0
441	20250123	111700	80943029	918	918	918	918	112
442	20250123	111600	80840213	918	918	918	918	0
443	20250123	111500	80840213	918	918	918	918	0
444	20250123	111400	80840213	918	918	918	918	0
445	20250123	111300	80840213	918	918	918	918	738
446	20250123	111200	80162729	918	918	918	918	150
447	20250123	111100	80025029	918	918	918	918	111
448	20250123	111000	79923131	919	919	919	919	0
449	20250123	110900	79923131	919	919	919	919	0
450	20250123	110800	79923131	919	919	919	919	0
451	20250123	110700	79923131	919	919	919	919	0
452	20250123	110600	79923131	919	919	919	919	0
453	20250123	110500	79923131	919	919	919	919	0
454	20250123	110400	79923131	919	918	919	918	15
455	20250123	110300	79909360	918	918	918	918	3665
456	20250123	110200	76544890	918	918	918	918	0
457	20250123	110100	76544890	918	918	918	918	3923
458	20250123	110000	72943576	919	919	919	919	0
459	20250123	105900	72943576	919	919	919	919	0
460	20250123	105800	72943576	919	919	919	919	0
461	20250123	105700	72943576	919	919	919	919	1611
462	20250123	105600	71463067	919	919	919	919	0
463	20250123	105500	71463067	919	919	919	919	0
464	20250123	105400	71463067	919	919	919	919	0
465	20250123	105300	71463067	919	919	919	919	0
466	20250123	105200	71463067	919	919	919	919	0
467	20250123	105100	71463067	919	919	919	919	0
468	20250123	105000	71463067	919	919	919	919	0
469	20250123	104900	71463067	919	918	919	918	13
470	20250123	104800	71451121	918	918	918	918	0
471	20250123	104700	71451121	918	918	918	918	0
472	20250123	104600	71451121	918	918	918	918	654
473	20250123	104500	70850749	918	918	918	918	38
474	20250123	104400	70815865	918	918	918	918	308
475	20250123	104300	70533121	919	918	919	918	1110
476	20250123	104200	69513159	917	917	917	917	1000
477	20250123	104100	68596159	913	913	913	913	67
478	20250123	104000	68534988	919	919	919	919	0
479	20250123	103900	68534988	919	919	919	919	0
480	20250123	103800	68534988	919	919	919	919	0
481	20250123	103700	68534988	919	918	919	918	501
482	20250123	103600	68075069	918	918	918	918	0
483	20250123	103500	68075069	918	918	918	918	0
484	20250123	103400	68075069	918	912	918	912	15
485	20250123	103300	68061305	912	912	912	912	5
486	20250123	103200	68056745	917	917	917	917	1
487	20250123	103100	68055828	918	918	918	918	0
488	20250123	103000	68055828	918	918	918	918	235
489	20250123	102900	67840098	918	918	918	918	18
490	20250123	102800	67823574	918	918	918	918	6
491	20250123	102700	67818066	919	912	919	912	24795
492	20250123	102600	45069398	912	912	912	912	0
493	20250123	102500	45069398	912	911	912	911	1109
494	20250123	102400	44059098	911	911	911	911	0
495	20250123	102300	44059098	911	911	911	911	100
496	20250123	102200	43967998	911	911	911	911	1926
497	20250123	102100	42213412	911	911	911	911	0
498	20250123	102000	42213412	911	908	911	908	9013
499	20250123	101900	34008646	906	906	906	906	385
500	20250123	101800	33659836	906	906	906	906	0
501	20250123	101700	33659836	906	906	906	906	672
502	20250123	101600	33051004	906	906	906	906	1213
503	20250123	101500	31952026	906	906	906	906	0
504	20250123	101400	31952026	906	906	906	906	0
505	20250123	101300	31952026	906	906	906	906	0
506	20250123	101200	31952026	906	906	906	906	0
507	20250123	101100	31952026	906	906	906	906	0
508	20250123	101000	31952026	906	906	906	906	0
509	20250123	100900	31952026	906	906	906	906	0
510	20250123	100800	31952026	906	906	906	906	2
511	20250123	100700	31950214	906	906	906	906	9
512	20250123	100600	31942060	906	906	906	906	0
513	20250123	100500	31942060	906	906	906	906	50
514	20250123	100400	31896760	906	906	906	906	58
515	20250123	100300	31844212	906	906	906	906	8
516	20250123	100200	31836964	906	906	906	906	0
517	20250123	100100	31836964	906	906	906	906	0
518	20250123	100000	31836964	906	906	906	906	114
519	20250123	095900	31733680	906	906	906	906	0
520	20250123	095800	31733680	906	906	906	906	0
521	20250123	095700	31733680	906	906	906	906	0
522	20250123	095600	31733680	906	906	906	906	0
523	20250123	095500	31733680	906	906	906	906	0
524	20250123	095400	31733680	906	906	906	906	0
525	20250123	095300	31733680	906	906	906	906	0
526	20250123	095200	31733680	906	906	906	906	2149
527	20250123	095100	29786686	907	907	907	907	0
528	20250123	095000	29786686	907	907	907	907	0
529	20250123	094900	29786686	907	907	907	907	343
530	20250123	094800	29475585	907	907	907	907	0
531	20250123	094700	29475585	907	907	907	907	0
532	20250123	094600	29475585	907	908	908	907	242
533	20250123	094500	29256061	908	908	908	908	0
534	20250123	094400	29256061	908	908	908	908	0
535	20250123	094300	29256061	908	908	908	908	0
536	20250123	094200	29256061	908	908	908	908	0
537	20250123	094100	29256061	908	908	908	908	370
538	20250123	094000	28920101	911	908	911	908	40
539	20250123	093900	28883751	908	908	908	908	0
540	20250123	093800	28883751	908	908	908	908	0
541	20250123	093700	28883751	908	909	909	908	100
542	20250123	093600	28792901	910	910	910	910	100
543	20250123	093500	28701901	911	911	911	911	0
544	20250123	093400	28701901	911	911	911	911	0
545	20250123	093300	28701901	911	906	911	906	2
546	20250123	093200	28700084	905	906	906	905	6499
547	20250123	093100	22817990	906	907	907	906	5771
548	20250123	093000	17583694	907	907	907	907	1
549	20250123	092900	17582787	914	914	914	914	0
550	20250123	092800	17582787	914	914	914	914	1
551	20250123	092700	17581873	908	908	908	908	294
552	20250123	092600	17314921	908	906	908	906	91
553	20250123	092500	17232473	906	907	907	906	910
554	20250123	092400	16407613	908	908	908	908	1500
555	20250123	092300	15045613	908	908	908	908	0
556	20250123	092200	15045613	908	908	908	908	0
557	20250123	092100	15045613	908	908	908	908	100
558	20250123	092000	14954813	908	909	909	908	1100
559	20250123	091900	13955463	909	909	909	909	525
560	20250123	091800	13478238	909	909	909	909	684
561	20250123	091700	12856482	909	910	910	909	1733
562	20250123	091600	11280207	910	910	910	910	0
563	20250123	091500	11280207	910	910	910	910	72
564	20250123	091400	11214687	912	909	912	909	2001
565	20250123	091300	9395775	909	911	911	909	1600
566	20250123	091200	7939686	913	913	913	913	2202
567	20250123	091100	5929260	913	913	913	913	0
568	20250123	091000	5929260	913	913	913	913	1
569	20250123	090900	5928347	914	914	914	914	0
570	20250123	090800	5928347	914	914	914	914	0
571	20250123	090700	5928347	914	915	915	914	5553
572	20250123	090600	849289	919	919	919	919	0
573	20250123	090500	849289	919	919	919	919	4
574	20250123	090400	845613	919	919	919	919	0
575	20250123	090300	845613	919	919	919	919	0
576	20250123	090200	845613	919	919	919	919	0
577	20250123	090100	845613	919	919	919	919	0
578	20250123	090000	845613	919	914	919	914	923