KissMeData/002070/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182000	378373181	965	965	965	965	1840
3	20250422	181900	378373181	965	965	965	965	0
4	20250422	181800	378373181	965	965	965	965	0
5	20250422	181700	378373181	965	965	965	965	0
6	20250422	181600	378373181	965	965	965	965	0
7	20250422	181500	378373181	965	965	965	965	0
8	20250422	181400	378373181	965	965	965	965	0
9	20250422	181300	378373181	965	965	965	965	0
10	20250422	181200	378373181	965	965	965	965	0
11	20250422	181100	378373181	965	965	965	965	0
12	20250422	181000	378373181	965	965	965	965	0
13	20250422	180900	378373181	965	965	965	965	0
14	20250422	180800	378373181	965	965	965	965	0
15	20250422	180700	378373181	965	965	965	965	0
16	20250422	180600	378373181	965	965	965	965	0
17	20250422	180500	378373181	965	965	965	965	0
18	20250422	180400	378373181	965	965	965	965	0
19	20250422	180300	378373181	965	965	965	965	0
20	20250422	180200	378373181	965	965	965	965	0
21	20250422	180100	378373181	965	965	965	965	0
22	20250422	180000	378373181	965	965	965	965	0
23	20250422	175900	378373181	965	965	965	965	0
24	20250422	175800	378373181	965	965	965	965	0
25	20250422	175700	378373181	965	965	965	965	0
26	20250422	175600	378373181	965	965	965	965	0
27	20250422	175500	378373181	965	965	965	965	0
28	20250422	175400	378373181	965	965	965	965	0
29	20250422	175300	378373181	965	965	965	965	0
30	20250422	175200	378373181	965	965	965	965	0
31	20250422	175100	378373181	965	965	965	965	0
32	20250422	175000	378373181	965	965	965	965	1840
33	20250422	174900	378373181	965	965	965	965	0
34	20250422	174800	378373181	965	965	965	965	0
35	20250422	174700	378373181	965	965	965	965	0
36	20250422	174600	378373181	965	965	965	965	0
37	20250422	174500	378373181	965	965	965	965	0
38	20250422	174400	378373181	965	965	965	965	0
39	20250422	174300	378373181	965	965	965	965	0
40	20250422	174200	378373181	965	965	965	965	0
41	20250422	174100	378373181	965	965	965	965	0
42	20250422	174000	378373181	965	965	965	965	0
43	20250422	173900	378373181	965	965	965	965	0
44	20250422	173800	378373181	965	965	965	965	0
45	20250422	173700	378373181	965	965	965	965	0
46	20250422	173600	378373181	965	965	965	965	0
47	20250422	173500	378373181	965	965	965	965	0
48	20250422	173400	378373181	965	965	965	965	0
49	20250422	173300	378373181	965	965	965	965	0
50	20250422	173200	378373181	965	965	965	965	0
51	20250422	173100	378373181	965	965	965	965	0
52	20250422	173000	378373181	965	965	965	965	0
53	20250422	172900	378373181	965	965	965	965	0
54	20250422	172800	378373181	965	965	965	965	0
55	20250422	172700	378373181	965	965	965	965	0
56	20250422	172600	378373181	965	965	965	965	0
57	20250422	172500	378373181	965	965	965	965	0
58	20250422	172400	378373181	965	965	965	965	0
59	20250422	172300	378373181	965	965	965	965	0
60	20250422	172200	378373181	965	965	965	965	0
61	20250422	172100	378373181	965	965	965	965	0
62	20250422	172000	378373181	965	965	965	965	1840
63	20250422	171900	378373181	965	965	965	965	0
64	20250422	171800	378373181	965	965	965	965	0
65	20250422	171700	378373181	965	965	965	965	0
66	20250422	171600	378373181	965	965	965	965	0
67	20250422	171500	378373181	965	965	965	965	0
68	20250422	171400	378373181	965	965	965	965	0
69	20250422	171300	378373181	965	965	965	965	0
70	20250422	171200	378373181	965	965	965	965	0
71	20250422	171100	378373181	965	965	965	965	0
72	20250422	171000	378373181	965	965	965	965	0
73	20250422	170900	378373181	965	965	965	965	0
74	20250422	170800	378373181	965	965	965	965	0
75	20250422	170700	378373181	965	965	965	965	0
76	20250422	170600	378373181	965	965	965	965	0
77	20250422	170500	378373181	965	965	965	965	0
78	20250422	170400	378373181	965	965	965	965	0
79	20250422	170300	378373181	965	965	965	965	0
80	20250422	170200	378373181	965	965	965	965	0
81	20250422	170100	378373181	965	965	965	965	0
82	20250422	170000	378373181	965	965	965	965	0
83	20250422	165900	378373181	965	965	965	965	0
84	20250422	165800	378373181	965	965	965	965	0
85	20250422	165700	378373181	965	965	965	965	0
86	20250422	165600	378373181	965	965	965	965	0
87	20250422	165500	378373181	965	965	965	965	0
88	20250422	165400	378373181	965	965	965	965	0
89	20250422	165300	378373181	965	965	965	965	0
90	20250422	165200	378373181	965	965	965	965	0
91	20250422	165100	378373181	965	965	965	965	0
92	20250422	165000	378373181	965	965	965	965	1840
93	20250422	164900	378373181	965	965	965	965	0
94	20250422	164800	378373181	965	965	965	965	0
95	20250422	164700	378373181	965	965	965	965	0
96	20250422	164600	378373181	965	965	965	965	0
97	20250422	164500	378373181	965	965	965	965	0
98	20250422	164400	378373181	965	965	965	965	0
99	20250422	164300	378373181	965	965	965	965	0
100	20250422	164200	378373181	965	965	965	965	0
101	20250422	164100	378373181	965	965	965	965	0
102	20250422	164000	378373181	965	965	965	965	0
103	20250422	163900	378373181	965	965	965	965	0
104	20250422	163800	378373181	965	965	965	965	0
105	20250422	163700	378373181	965	965	965	965	0
106	20250422	163600	378373181	965	965	965	965	0
107	20250422	163500	378373181	965	965	965	965	0
108	20250422	163400	378373181	965	965	965	965	0
109	20250422	163300	378373181	965	965	965	965	0
110	20250422	163200	378373181	965	965	965	965	0
111	20250422	163100	378373181	965	965	965	965	0
112	20250422	163000	378373181	965	965	965	965	0
113	20250422	162900	378373181	965	965	965	965	0
114	20250422	162800	378373181	965	965	965	965	0
115	20250422	162700	378373181	965	965	965	965	0
116	20250422	162600	378373181	965	965	965	965	0
117	20250422	162500	378373181	965	965	965	965	0
118	20250422	162400	378373181	965	965	965	965	0
119	20250422	162300	378373181	965	965	965	965	0
120	20250422	162200	378373181	965	965	965	965	0
121	20250422	162100	378373181	965	965	965	965	0
122	20250422	162000	378373181	965	965	965	965	1840
123	20250422	161900	378373181	965	965	965	965	0
124	20250422	161800	378373181	965	965	965	965	0
125	20250422	161700	378373181	965	965	965	965	0
126	20250422	161600	378373181	965	965	965	965	0
127	20250422	161500	378373181	965	965	965	965	0
128	20250422	161400	378373181	965	965	965	965	0
129	20250422	161300	378373181	965	965	965	965	0
130	20250422	161200	378373181	965	965	965	965	0
131	20250422	161100	378373181	965	965	965	965	0
132	20250422	161000	378373181	965	965	965	965	0
133	20250422	160900	378373181	965	965	965	965	0
134	20250422	160800	378373181	965	965	965	965	0
135	20250422	160700	378373181	965	965	965	965	0
136	20250422	160600	378373181	965	965	965	965	0
137	20250422	160500	378373181	965	965	965	965	0
138	20250422	160400	378373181	965	965	965	965	0
139	20250422	160300	378373181	965	965	965	965	0
140	20250422	160200	378373181	965	965	965	965	0
141	20250422	160100	378373181	965	965	965	965	0
142	20250422	160000	378373181	965	965	965	965	0
143	20250422	155900	378373181	965	965	965	965	0
144	20250422	155800	378373181	965	965	965	965	0
145	20250422	155700	378373181	965	965	965	965	0
146	20250422	155600	378373181	965	965	965	965	0
147	20250422	155500	378373181	965	965	965	965	0
148	20250422	155400	378373181	965	965	965	965	0
149	20250422	155300	378373181	965	965	965	965	0
150	20250422	155200	378373181	965	965	965	965	0
151	20250422	155100	378373181	965	965	965	965	0
152	20250422	155000	378373181	965	965	965	965	1840
153	20250422	154900	378373181	965	965	965	965	0
154	20250422	154800	378373181	965	965	965	965	0
155	20250422	154700	378373181	965	965	965	965	0
156	20250422	154600	378373181	965	965	965	965	0
157	20250422	154500	378373181	965	965	965	965	0
158	20250422	154400	378373181	965	965	965	965	0
159	20250422	154300	378373181	965	965	965	965	0
160	20250422	154200	378373181	965	965	965	965	0
161	20250422	154100	378373181	965	965	965	965	0
162	20250422	154000	378373181	965	965	965	965	0
163	20250422	153900	378373181	965	965	965	965	0
164	20250422	153800	378373181	965	965	965	965	0
165	20250422	153700	378373181	965	965	965	965	0
166	20250422	153600	378373181	965	965	965	965	0
167	20250422	153500	378373181	965	965	965	965	0
168	20250422	153400	378373181	965	965	965	965	0
169	20250422	153300	378373181	965	965	965	965	0
170	20250422	153200	378373181	965	965	965	965	0
171	20250422	153100	378373181	965	965	965	965	0
172	20250422	153000	378373181	965	965	965	965	1840
173	20250422	152900	376597581	965	965	965	965	0
174	20250422	152800	376597581	965	965	965	965	0
175	20250422	152700	376597581	965	965	965	965	0
176	20250422	152600	376597581	965	965	965	965	0
177	20250422	152500	376597581	965	965	965	965	0
178	20250422	152400	376597581	965	965	965	965	0
179	20250422	152300	376597581	965	965	965	965	0
180	20250422	152200	376597581	965	965	965	965	0
181	20250422	152100	376597581	965	965	965	965	0
182	20250422	152000	376597581	965	965	965	965	0
183	20250422	151900	376597581	965	963	965	963	498
184	20250422	151800	376117402	964	964	964	964	0
185	20250422	151700	376117402	964	964	964	964	10
186	20250422	151600	376107762	964	964	964	964	1695
187	20250422	151500	374473782	964	964	964	964	0
188	20250422	151400	374473782	964	964	964	964	1117
189	20250422	151300	373396994	964	964	964	964	0
190	20250422	151200	373396994	964	964	964	964	1000
191	20250422	151100	372432994	964	964	964	964	0
192	20250422	151000	372432994	964	964	964	964	1
193	20250422	150900	372432030	964	964	964	964	3
194	20250422	150800	372429138	965	960	965	960	1348
195	20250422	150700	371135053	965	961	965	960	681
196	20250422	150600	370480121	964	964	964	964	519
197	20250422	150500	369979805	964	959	964	959	480
198	20250422	150400	369519435	959	962	965	958	11107
199	20250422	150300	358861883	965	965	965	965	2
200	20250422	150200	358859953	960	960	960	960	0
201	20250422	150100	358859953	960	960	960	960	0
202	20250422	150000	358859953	960	961	961	960	1982
203	20250422	145900	356957123	960	961	961	960	4734
204	20250422	145800	352412473	961	964	964	961	5186
205	20250422	145700	347426368	965	965	965	965	30
206	20250422	145600	347397418	966	966	966	966	1
207	20250422	145500	347396452	965	964	965	964	6
208	20250422	145400	347390663	966	966	966	966	0
209	20250422	145300	347390663	966	965	966	965	54
210	20250422	145200	347338547	965	965	965	964	65
211	20250422	145100	347275835	965	965	965	965	79
212	20250422	145000	347199600	965	965	965	965	10
213	20250422	144900	347189950	965	965	965	965	0
214	20250422	144800	347189950	965	965	965	965	0
215	20250422	144700	347189950	965	965	965	965	0
216	20250422	144600	347189950	965	965	965	965	1000
217	20250422	144500	346224950	965	965	965	965	0
218	20250422	144400	346224950	965	965	965	965	15
219	20250422	144300	346210475	965	965	965	965	2
220	20250422	144200	346208545	965	965	965	965	12
221	20250422	144100	346196965	963	963	963	963	118
222	20250422	144000	346083331	963	963	963	963	358
223	20250422	143900	345738577	964	965	965	960	7175
224	20250422	143800	338836389	965	965	965	965	19
225	20250422	143700	338818054	965	965	966	965	1922
226	20250422	143600	336963314	965	966	966	965	33223
227	20250422	143500	304870322	967	967	967	967	15
228	20250422	143400	304855817	967	967	967	967	10
229	20250422	143300	304846147	966	966	966	966	1203
230	20250422	143200	303684049	966	966	966	966	0
231	20250422	143100	303684049	966	967	967	966	1550
232	20250422	143000	302186748	966	970	970	966	8826
233	20250422	142900	293653190	968	968	968	968	0
234	20250422	142800	293653190	968	968	968	968	0
235	20250422	142700	293653190	968	968	968	968	128
236	20250422	142600	293529286	968	968	968	968	0
237	20250422	142500	293529286	968	970	970	968	1108
238	20250422	142400	292456496	968	968	968	968	229
239	20250422	142300	292234824	968	968	968	968	2000
240	20250422	142200	290298824	967	972	972	967	4817
241	20250422	142100	285637987	972	972	972	972	1
242	20250422	142000	285637015	972	969	972	968	451
243	20250422	141900	285200409	968	968	968	968	30
244	20250422	141800	285171369	968	969	969	968	1528
245	20250422	141700	283692258	969	969	969	969	9
246	20250422	141600	283683537	969	969	969	969	163
247	20250422	141500	283525590	968	968	968	968	0
248	20250422	141400	283525590	968	968	968	968	0
249	20250422	141300	283525590	968	968	968	968	0
250	20250422	141200	283525590	968	968	968	968	0
251	20250422	141100	283525590	968	971	971	968	70
252	20250422	141000	283457826	970	969	970	969	2544
253	20250422	140900	280992616	970	970	970	970	250
254	20250422	140800	280750116	971	971	971	971	400
255	20250422	140700	280361716	970	972	972	970	72
256	20250422	140600	280291833	972	972	972	972	0
257	20250422	140500	280291833	972	972	972	972	20
258	20250422	140400	280272393	967	967	967	967	0
259	20250422	140300	280272393	967	967	967	967	0
260	20250422	140200	280272393	967	967	967	967	0
261	20250422	140100	280272393	967	967	967	967	1284
262	20250422	140000	279030765	967	968	968	967	800
263	20250422	135900	278256894	967	967	967	967	0
264	20250422	135800	278256894	967	967	967	967	0
265	20250422	135700	278256894	967	969	969	967	1872
266	20250422	135600	276444635	970	970	970	970	228
267	20250422	135500	276223475	970	970	970	970	0
268	20250422	135400	276223475	970	970	970	970	0
269	20250422	135300	276223475	970	970	970	970	1165
270	20250422	135200	275093425	970	970	970	970	2396
271	20250422	135100	272769305	970	970	970	970	0
272	20250422	135000	272769305	970	970	970	970	10
273	20250422	134900	272759605	970	970	970	970	32
274	20250422	134800	272728565	970	970	970	970	0
275	20250422	134700	272728565	970	970	970	970	1
276	20250422	134600	272727595	970	970	970	970	5
277	20250422	134500	272722745	970	973	973	970	283
278	20250422	134400	272447629	974	974	974	974	664
279	20250422	134300	271800893	974	974	974	974	0
280	20250422	134200	271800893	974	974	974	974	300
281	20250422	134100	271508693	974	974	974	974	100
282	20250422	134000	271411293	974	974	974	973	578
283	20250422	133900	270848621	973	974	974	973	250
284	20250422	133800	270605271	970	970	970	970	0
285	20250422	133700	270605271	970	970	970	970	2808
286	20250422	133600	267881511	968	968	968	968	1000
287	20250422	133500	266913511	967	967	967	967	0
288	20250422	133400	266913511	967	970	970	967	3932
289	20250422	133300	263110370	970	970	970	970	150
290	20250422	133200	262964870	970	970	970	967	1119
291	20250422	133100	261880852	967	967	967	967	30
292	20250422	133000	261851842	967	970	970	967	3340
293	20250422	132900	258622059	967	967	967	967	1680
294	20250422	132800	256997499	968	968	968	968	441
295	20250422	132700	256570611	968	968	968	968	749
296	20250422	132600	255845579	968	968	968	968	0
297	20250422	132500	255845579	968	969	969	968	11
298	20250422	132400	255834925	969	969	969	969	47
299	20250422	132300	255789382	966	966	966	966	223
300	20250422	132200	255573964	966	966	966	966	955
301	20250422	132100	254651434	966	967	967	966	2806
302	20250422	132000	251939020	969	971	971	968	19545
303	20250422	131900	232990192	971	971	971	971	0
304	20250422	131800	232990192	971	971	971	971	0
305	20250422	131700	232990192	971	970	971	970	113
306	20250422	131600	232880569	972	972	972	971	1739
307	20250422	131500	231191994	971	973	973	971	593
308	20250422	131400	230615598	973	974	974	972	2642
309	20250422	131300	228046561	974	974	974	974	16
310	20250422	131200	228030977	974	974	974	974	10
311	20250422	131100	228021237	974	974	974	974	20
312	20250422	131000	228001757	974	974	974	974	1
313	20250422	130900	228000783	974	974	974	974	1
314	20250422	130800	227999809	974	974	974	974	10
315	20250422	130700	227990069	975	974	975	973	1710
316	20250422	130600	226326011	974	974	974	974	336
317	20250422	130500	225998747	975	975	975	975	0
318	20250422	130400	225998747	975	975	975	975	1
319	20250422	130300	225997772	975	975	975	975	550
320	20250422	130200	225461522	974	975	975	974	800
321	20250422	130100	224681822	975	975	975	975	3
322	20250422	130000	224678897	976	975	976	975	142
323	20250422	125900	224540347	975	975	975	975	0
324	20250422	125800	224540347	975	975	975	975	0
325	20250422	125700	224540347	975	975	975	975	2409
326	20250422	125600	222191572	975	975	975	975	490
327	20250422	125500	221713822	975	975	975	975	100
328	20250422	125400	221616322	975	975	975	975	50
329	20250422	125300	221567572	974	974	974	974	0
330	20250422	125200	221567572	974	974	974	974	0
331	20250422	125100	221567572	974	974	974	974	577
332	20250422	125000	221005574	974	974	974	974	0
333	20250422	124900	221005574	974	974	974	974	0
334	20250422	124800	221005574	974	974	974	974	17
335	20250422	124700	220989016	974	974	974	974	233
336	20250422	124600	220762074	971	971	971	971	0
337	20250422	124500	220762074	971	971	971	971	549
338	20250422	124400	220228995	971	971	971	971	0
339	20250422	124300	220228995	971	971	971	971	0
340	20250422	124200	220228995	971	971	971	971	0
341	20250422	124100	220228995	971	971	971	971	0
342	20250422	124000	220228995	971	972	972	971	2000
343	20250422	123900	218285900	972	973	973	972	1393
344	20250422	123800	216931404	972	972	972	972	0
345	20250422	123700	216931404	972	972	972	972	3
346	20250422	123600	216928488	972	972	972	972	0
347	20250422	123500	216928488	972	972	972	972	294
348	20250422	123400	216642720	972	972	972	972	37
349	20250422	123300	216606756	971	971	971	971	0
350	20250422	123200	216606756	971	972	972	970	1642
351	20250422	123100	215013197	971	971	971	971	0
352	20250422	123000	215013197	971	974	974	971	825
353	20250422	122900	214212104	971	971	971	971	505
354	20250422	122800	213721749	974	974	974	974	3
355	20250422	122700	213718827	970	970	970	970	0
356	20250422	122600	213718827	970	971	971	970	3762
357	20250422	122500	210068105	971	976	976	971	2525
358	20250422	122400	207612952	973	973	973	973	0
359	20250422	122300	207612952	973	973	973	973	0
360	20250422	122200	207612952	973	973	973	973	569
361	20250422	122100	207059315	973	973	973	973	560
362	20250422	122000	206514435	973	972	973	972	111
363	20250422	121900	206406433	972	973	973	972	1100
364	20250422	121800	205337133	973	973	973	973	1066
365	20250422	121700	204299915	974	974	974	974	166
366	20250422	121600	204138231	974	976	976	974	14343
367	20250422	121500	190155727	976	976	976	976	50
368	20250422	121400	190106927	976	977	977	976	385
369	20250422	121300	189731166	977	977	977	977	5
370	20250422	121200	189726281	976	976	976	976	0
371	20250422	121100	189726281	976	977	977	976	786
372	20250422	121000	188959142	977	977	977	977	162
373	20250422	120900	188800868	977	977	977	977	3
374	20250422	120800	188797937	975	975	975	975	0
375	20250422	120700	188797937	975	975	975	975	0
376	20250422	120600	188797937	975	975	975	975	0
377	20250422	120500	188797937	975	977	977	975	5068
378	20250422	120400	183856223	977	977	977	977	1
379	20250422	120300	183855246	976	977	977	976	2845
380	20250422	120200	181078406	977	978	978	977	3875
381	20250422	120100	177292526	978	979	979	978	1140
382	20250422	120000	176177596	979	979	979	979	19
383	20250422	115900	176158995	979	979	979	979	0
384	20250422	115800	176158995	979	979	979	979	318
385	20250422	115700	175847673	979	979	979	979	31
386	20250422	115600	175817324	979	979	979	979	2
387	20250422	115500	175815366	979	981	981	978	15496
388	20250422	115400	160633878	980	981	981	980	201
389	20250422	115300	160436894	982	982	982	982	3020
390	20250422	115200	157471254	982	982	982	981	172
391	20250422	115100	157302421	980	980	980	980	0
392	20250422	115000	157302421	980	980	980	980	4511
393	20250422	114900	152881641	982	982	982	982	501
394	20250422	114800	152389659	980	980	980	980	0
395	20250422	114700	152389659	980	980	980	980	0
396	20250422	114600	152389659	980	980	980	980	0
397	20250422	114500	152389659	980	980	980	980	0
398	20250422	114400	152389659	980	980	980	980	1000
399	20250422	114300	151409659	980	980	980	980	0
400	20250422	114200	151409659	980	980	980	980	429
401	20250422	114100	150989239	980	980	980	980	100
402	20250422	114000	150891239	980	980	980	980	0
403	20250422	113900	150891239	980	980	980	980	0
404	20250422	113800	150891239	980	980	980	980	0
405	20250422	113700	150891239	980	981	981	980	1046
406	20250422	113600	149866154	982	982	982	982	1
407	20250422	113500	149865172	982	982	982	982	0
408	20250422	113400	149865172	982	982	982	982	0
409	20250422	113300	149865172	982	982	982	982	0
410	20250422	113200	149865172	982	982	982	982	176
411	20250422	113100	149692340	982	982	982	982	101
412	20250422	113000	149593158	982	982	982	982	83
413	20250422	112900	149511652	982	981	982	981	1775
414	20250422	112800	147770371	981	980	981	980	4295
415	20250422	112700	143560271	980	980	980	980	50
416	20250422	112600	143511271	980	979	980	979	10
417	20250422	112500	143501472	979	979	979	979	0
418	20250422	112400	143501472	979	979	979	979	0
419	20250422	112300	143501472	979	979	979	979	1124
420	20250422	112200	142401076	980	980	980	980	2119
421	20250422	112100	140324456	981	981	981	981	131
422	20250422	112000	140195945	981	981	981	981	0
423	20250422	111900	140195945	981	981	981	981	43
424	20250422	111800	140153762	981	981	981	981	1600
425	20250422	111700	138584162	981	981	981	981	1349
426	20250422	111600	137260793	981	981	981	981	155
427	20250422	111500	137108738	981	981	981	981	0
428	20250422	111400	137108738	981	983	983	981	21
429	20250422	111300	137088135	982	983	983	982	468
430	20250422	111200	136628558	982	982	982	982	133
431	20250422	111100	136497952	980	982	982	980	306
432	20250422	111000	136197472	981	981	981	981	0
433	20250422	110900	136197472	981	981	981	980	5437
434	20250422	110800	130867400	982	982	982	982	20
435	20250422	110700	130847760	982	982	982	982	0
436	20250422	110600	130847760	982	984	984	982	3817
437	20250422	110500	127097389	984	984	984	984	2150
438	20250422	110400	124981789	984	985	985	984	8269
439	20250422	110300	116837136	985	985	985	985	0
440	20250422	110200	116837136	985	985	985	985	0
441	20250422	110100	116837136	985	985	985	985	1000
442	20250422	110000	115852136	986	986	986	986	32
443	20250422	105900	115820584	986	986	986	986	0
444	20250422	105800	115820584	986	986	986	986	1
445	20250422	105700	115819598	986	986	986	986	0
446	20250422	105600	115819598	986	987	987	986	55
447	20250422	105500	115765363	987	987	987	987	6
448	20250422	105400	115759441	987	987	987	987	3
449	20250422	105300	115756480	987	986	987	986	610
450	20250422	105200	115155019	986	986	986	986	39
451	20250422	105100	115116565	986	986	986	986	53
452	20250422	105000	115064307	986	986	986	986	15
453	20250422	104900	115049517	987	987	987	987	78
454	20250422	104800	114972531	987	986	987	986	151
455	20250422	104700	114823640	987	987	987	987	0
456	20250422	104600	114823640	987	987	987	987	0
457	20250422	104500	114823640	987	986	987	986	151
458	20250422	104400	114674688	987	987	987	987	0
459	20250422	104300	114674688	987	987	987	987	0
460	20250422	104200	114674688	987	987	987	987	18
461	20250422	104100	114656922	988	988	988	988	0
462	20250422	104000	114656922	988	988	988	988	0
463	20250422	103900	114656922	988	988	988	988	24
464	20250422	103800	114633210	989	989	989	989	0
465	20250422	103700	114633210	989	989	989	989	0
466	20250422	103600	114633210	989	989	989	989	621
467	20250422	103500	114019041	986	987	987	986	925
468	20250422	103400	113106986	989	989	989	989	0
469	20250422	103300	113106986	989	989	989	989	0
470	20250422	103200	113106986	989	989	989	989	1
471	20250422	103100	113105997	990	990	990	990	0
472	20250422	103000	113105997	990	985	990	985	901
473	20250422	102900	112218507	985	985	985	985	435
474	20250422	102800	111790032	985	985	985	985	0
475	20250422	102700	111790032	985	985	985	985	100
476	20250422	102600	111691532	985	985	985	985	27
477	20250422	102500	111664937	985	985	985	985	0
478	20250422	102400	111664937	985	986	986	985	976
479	20250422	102300	110703364	984	984	984	984	0
480	20250422	102200	110703364	984	990	990	984	938
481	20250422	102100	109779665	991	991	991	991	1
482	20250422	102000	109778674	991	991	991	991	3
483	20250422	101900	109775701	993	993	993	993	7
484	20250422	101800	109768750	988	988	988	988	4314
485	20250422	101700	105506518	988	988	988	988	1
486	20250422	101600	105505530	985	985	985	985	0
487	20250422	101500	105505530	985	986	987	985	3795
488	20250422	101400	101761376	986	986	986	986	21
489	20250422	101300	101740670	986	986	986	986	0
490	20250422	101200	101740670	986	986	986	986	1
491	20250422	101100	101739684	984	984	984	984	100
492	20250422	101000	101641284	987	987	987	987	1948
493	20250422	100900	99718608	987	987	987	987	0
494	20250422	100800	99718608	987	987	987	987	9
495	20250422	100700	99709725	983	985	985	983	350
496	20250422	100600	99365436	986	986	986	986	10074
497	20250422	100500	89432472	987	986	987	986	2180
498	20250422	100400	87282967	986	986	986	986	0
499	20250422	100300	87282967	986	986	986	986	1
500	20250422	100200	87281981	986	986	986	986	9
501	20250422	100100	87273107	983	985	985	983	3000
502	20250422	100000	84320520	987	987	987	987	1
503	20250422	095900	84319533	984	984	984	984	0
504	20250422	095800	84319533	984	984	984	984	5
505	20250422	095700	84314613	984	985	985	984	527
506	20250422	095600	83796043	987	987	987	987	6
507	20250422	095500	83790121	987	987	987	987	0
508	20250422	095400	83790121	987	987	987	987	0
509	20250422	095300	83790121	987	987	987	987	3
510	20250422	095200	83787160	982	987	987	982	2002
511	20250422	095100	81820983	983	987	987	983	1287
512	20250422	095000	80555850	988	988	988	988	3
513	20250422	094900	80552886	988	988	988	988	3
514	20250422	094800	80549922	982	982	982	982	200
515	20250422	094700	80353522	982	982	982	982	0
516	20250422	094600	80353522	982	982	982	982	0
517	20250422	094500	80353522	982	984	984	982	1590
518	20250422	094400	78790256	988	988	988	988	3
519	20250422	094300	78787292	983	985	985	983	2107
520	20250422	094200	76714171	985	985	985	985	590
521	20250422	094100	76133021	985	986	986	985	1932
522	20250422	094000	74228955	989	989	989	989	25
523	20250422	093900	74204230	985	985	985	985	30
524	20250422	093800	74174680	985	985	985	985	1548
525	20250422	093700	72649900	985	985	985	985	846
526	20250422	093600	71816590	989	989	989	989	121
527	20250422	093500	71696921	989	989	989	989	50
528	20250422	093400	71647471	989	991	992	987	72
529	20250422	093300	71576310	990	991	991	990	101
530	20250422	093200	71476319	991	991	991	991	201
531	20250422	093100	71277128	982	982	986	982	5303
532	20250422	093000	66056456	982	979	982	979	1876
533	20250422	092900	64214524	978	980	980	978	1150
534	20250422	092800	63089822	980	980	980	977	1757
535	20250422	092700	61370830	980	980	980	980	82
536	20250422	092600	61290470	981	981	981	977	3780
537	20250422	092500	57591344	980	982	982	980	3948
538	20250422	092400	53720354	982	983	983	982	3294
539	20250422	092300	50484890	985	985	985	985	1
540	20250422	092200	50483905	985	986	986	985	250
541	20250422	092100	50237455	985	986	986	985	400
542	20250422	092000	49843155	986	986	986	986	101
543	20250422	091900	49743569	982	982	982	982	78
544	20250422	091800	49666973	982	982	982	981	10101
545	20250422	091700	39748292	982	984	987	982	8091
546	20250422	091600	31797945	984	986	987	984	2543
547	20250422	091500	29294313	988	989	989	988	496
548	20250422	091400	28804001	988	988	988	988	2
549	20250422	091300	28802025	984	988	988	984	4913
550	20250422	091200	23966148	987	987	987	987	106
551	20250422	091100	23861526	987	989	990	982	4931
552	20250422	091000	18995757	990	992	992	990	2190
553	20250422	090900	16826943	990	990	990	990	0
554	20250422	090800	16826943	990	990	990	990	10
555	20250422	090700	16817043	995	990	996	989	1541
556	20250422	090600	15290590	990	997	997	989	4132
557	20250422	090500	11190405	997	999	999	990	1551
558	20250422	090400	9649550	995	995	1000	991	746
559	20250422	090300	8907419	995	991	995	990	1220
560	20250422	090200	7698016	995	995	995	995	22
561	20250422	090100	7676126	995	1000	1000	994	2960
562	20250422	090000	4730960	995	1005	1005	995	4717