KissMeData/002070/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183600	279686622	926	926	926	926	9812
3	20241219	183500	279686622	926	926	926	926	0
4	20241219	183400	279686622	926	926	926	926	0
5	20241219	183300	279686622	926	926	926	926	0
6	20241219	183200	279686622	926	926	926	926	0
7	20241219	183100	279686622	926	926	926	926	0
8	20241219	183000	279686622	926	926	926	926	0
9	20241219	182900	279686622	926	926	926	926	0
10	20241219	182800	279686622	926	926	926	926	0
11	20241219	182700	279686622	926	926	926	926	0
12	20241219	182600	279686622	926	926	926	926	0
13	20241219	182500	279686622	926	926	926	926	0
14	20241219	182400	279686622	926	926	926	926	0
15	20241219	182300	279686622	926	926	926	926	0
16	20241219	182200	279686622	926	926	926	926	0
17	20241219	182100	279686622	926	926	926	926	0
18	20241219	182000	279686622	926	926	926	926	0
19	20241219	181900	279686622	926	926	926	926	0
20	20241219	181800	279686622	926	926	926	926	0
21	20241219	181700	279686622	926	926	926	926	0
22	20241219	181600	279686622	926	926	926	926	0
23	20241219	181500	279686622	926	926	926	926	0
24	20241219	181400	279686622	926	926	926	926	0
25	20241219	181300	279686622	926	926	926	926	0
26	20241219	181200	279686622	926	926	926	926	0
27	20241219	181100	279686622	926	926	926	926	0
28	20241219	181000	279686622	926	926	926	926	0
29	20241219	180900	279686622	926	926	926	926	0
30	20241219	180800	279686622	926	926	926	926	0
31	20241219	180700	279686622	926	926	926	926	0
32	20241219	180600	279686622	926	926	926	926	9812
33	20241219	180500	279686622	926	926	926	926	0
34	20241219	180400	279686622	926	926	926	926	0
35	20241219	180300	279686622	926	926	926	926	0
36	20241219	180200	279686622	926	926	926	926	0
37	20241219	180100	279686622	926	926	926	926	0
38	20241219	180000	279686622	926	926	926	926	0
39	20241219	175900	279686622	926	926	926	926	0
40	20241219	175800	279686622	926	926	926	926	0
41	20241219	175700	279686622	926	926	926	926	0
42	20241219	175600	279686622	926	926	926	926	0
43	20241219	175500	279686622	926	926	926	926	0
44	20241219	175400	279686622	926	926	926	926	0
45	20241219	175300	279686622	926	926	926	926	0
46	20241219	175200	279686622	926	926	926	926	0
47	20241219	175100	279686622	926	926	926	926	0
48	20241219	175000	279686622	926	926	926	926	0
49	20241219	174900	279686622	926	926	926	926	0
50	20241219	174800	279686622	926	926	926	926	0
51	20241219	174700	279686622	926	926	926	926	0
52	20241219	174600	279686622	926	926	926	926	0
53	20241219	174500	279686622	926	926	926	926	0
54	20241219	174400	279686622	926	926	926	926	0
55	20241219	174300	279686622	926	926	926	926	0
56	20241219	174200	279686622	926	926	926	926	0
57	20241219	174100	279686622	926	926	926	926	0
58	20241219	174000	279686622	926	926	926	926	0
59	20241219	173900	279686622	926	926	926	926	0
60	20241219	173800	279686622	926	926	926	926	0
61	20241219	173700	279686622	926	926	926	926	0
62	20241219	173600	279686622	926	926	926	926	9812
63	20241219	173500	279686622	926	926	926	926	0
64	20241219	173400	279686622	926	926	926	926	0
65	20241219	173300	279686622	926	926	926	926	0
66	20241219	173200	279686622	926	926	926	926	0
67	20241219	173100	279686622	926	926	926	926	0
68	20241219	173000	279686622	926	926	926	926	0
69	20241219	172900	279686622	926	926	926	926	0
70	20241219	172800	279686622	926	926	926	926	0
71	20241219	172700	279686622	926	926	926	926	0
72	20241219	172600	279686622	926	926	926	926	0
73	20241219	172500	279686622	926	926	926	926	0
74	20241219	172400	279686622	926	926	926	926	0
75	20241219	172300	279686622	926	926	926	926	0
76	20241219	172200	279686622	926	926	926	926	0
77	20241219	172100	279686622	926	926	926	926	0
78	20241219	172000	279686622	926	926	926	926	0
79	20241219	171900	279686622	926	926	926	926	0
80	20241219	171800	279686622	926	926	926	926	0
81	20241219	171700	279686622	926	926	926	926	0
82	20241219	171600	279686622	926	926	926	926	0
83	20241219	171500	279686622	926	926	926	926	0
84	20241219	171400	279686622	926	926	926	926	0
85	20241219	171300	279686622	926	926	926	926	0
86	20241219	171200	279686622	926	926	926	926	0
87	20241219	171100	279686622	926	926	926	926	0
88	20241219	171000	279686622	926	926	926	926	0
89	20241219	170900	279686622	926	926	926	926	0
90	20241219	170800	279686622	926	926	926	926	0
91	20241219	170700	279686622	926	926	926	926	0
92	20241219	170600	279686622	926	926	926	926	9812
93	20241219	170500	279686622	926	926	926	926	0
94	20241219	170400	279686622	926	926	926	926	0
95	20241219	170300	279686622	926	926	926	926	0
96	20241219	170200	279686622	926	926	926	926	0
97	20241219	170100	279686622	926	926	926	926	0
98	20241219	170000	279686622	926	926	926	926	0
99	20241219	165900	279686622	926	926	926	926	0
100	20241219	165800	279686622	926	926	926	926	0
101	20241219	165700	279686622	926	926	926	926	0
102	20241219	165600	279686622	926	926	926	926	0
103	20241219	165500	279686622	926	926	926	926	0
104	20241219	165400	279686622	926	926	926	926	0
105	20241219	165300	279686622	926	926	926	926	0
106	20241219	165200	279686622	926	926	926	926	0
107	20241219	165100	279686622	926	926	926	926	0
108	20241219	165000	279686622	926	926	926	926	0
109	20241219	164900	279686622	926	926	926	926	0
110	20241219	164800	279686622	926	926	926	926	0
111	20241219	164700	279686622	926	926	926	926	0
112	20241219	164600	279686622	926	926	926	926	0
113	20241219	164500	279686622	926	926	926	926	0
114	20241219	164400	279686622	926	926	926	926	0
115	20241219	164300	279686622	926	926	926	926	0
116	20241219	164200	279686622	926	926	926	926	0
117	20241219	164100	279686622	926	926	926	926	0
118	20241219	164000	279686622	926	926	926	926	0
119	20241219	163900	279686622	926	926	926	926	0
120	20241219	163800	279686622	926	926	926	926	0
121	20241219	163700	279686622	926	926	926	926	0
122	20241219	163600	279686622	926	926	926	926	9812
123	20241219	163500	279686622	926	926	926	926	0
124	20241219	163400	279686622	926	926	926	926	0
125	20241219	163300	279686622	926	926	926	926	0
126	20241219	163200	279686622	926	926	926	926	0
127	20241219	163100	279686622	926	926	926	926	0
128	20241219	163000	279686622	926	926	926	926	0
129	20241219	162900	279686622	926	926	926	926	0
130	20241219	162800	279686622	926	926	926	926	0
131	20241219	162700	279686622	926	926	926	926	0
132	20241219	162600	279686622	926	926	926	926	0
133	20241219	162500	279686622	926	926	926	926	0
134	20241219	162400	279686622	926	926	926	926	0
135	20241219	162300	279686622	926	926	926	926	0
136	20241219	162200	279686622	926	926	926	926	0
137	20241219	162100	279686622	926	926	926	926	0
138	20241219	162000	279686622	926	926	926	926	0
139	20241219	161900	279686622	926	926	926	926	0
140	20241219	161800	279686622	926	926	926	926	0
141	20241219	161700	279686622	926	926	926	926	0
142	20241219	161600	279686622	926	926	926	926	0
143	20241219	161500	279686622	926	926	926	926	0
144	20241219	161400	279686622	926	926	926	926	0
145	20241219	161300	279686622	926	926	926	926	0
146	20241219	161200	279686622	926	926	926	926	0
147	20241219	161100	279686622	926	926	926	926	0
148	20241219	161000	279686622	926	926	926	926	0
149	20241219	160900	279686622	926	926	926	926	0
150	20241219	160800	279686622	926	926	926	926	0
151	20241219	160700	279686622	926	926	926	926	0
152	20241219	160600	279686622	926	926	926	926	9812
153	20241219	160500	279686622	926	926	926	926	0
154	20241219	160400	279686622	926	926	926	926	0
155	20241219	160300	279686622	926	926	926	926	0
156	20241219	160200	279686622	926	926	926	926	0
157	20241219	160100	279686622	926	926	926	926	0
158	20241219	160000	279686622	926	926	926	926	0
159	20241219	155900	279686622	926	926	926	926	0
160	20241219	155800	279686622	926	926	926	926	0
161	20241219	155700	279686622	926	926	926	926	0
162	20241219	155600	279686622	926	926	926	926	0
163	20241219	155500	279686622	926	926	926	926	0
164	20241219	155400	279686622	926	926	926	926	0
165	20241219	155300	279686622	926	926	926	926	0
166	20241219	155200	279686622	926	926	926	926	0
167	20241219	155100	279686622	926	926	926	926	0
168	20241219	155000	279686622	926	926	926	926	0
169	20241219	154900	279686622	926	926	926	926	0
170	20241219	154800	279686622	926	926	926	926	0
171	20241219	154700	279686622	926	926	926	926	0
172	20241219	154600	279686622	926	926	926	926	0
173	20241219	154500	279686622	926	926	926	926	0
174	20241219	154400	279686622	926	926	926	926	0
175	20241219	154300	279686622	926	926	926	926	0
176	20241219	154200	279686622	926	926	926	926	0
177	20241219	154100	279686622	926	926	926	926	0
178	20241219	154000	279686622	926	926	926	926	0
179	20241219	153900	279686622	926	926	926	926	0
180	20241219	153800	279686622	926	926	926	926	0
181	20241219	153700	279686622	926	926	926	926	0
182	20241219	153600	279686622	926	926	926	926	9812
183	20241219	153500	279686622	926	926	926	926	0
184	20241219	153400	279686622	926	926	926	926	0
185	20241219	153300	279686622	926	926	926	926	0
186	20241219	153200	279686622	926	926	926	926	0
187	20241219	153100	279686622	926	926	926	926	0
188	20241219	153000	279686622	926	926	926	926	9812
189	20241219	152900	270600710	925	925	925	925	0
190	20241219	152800	270600710	925	925	925	925	0
191	20241219	152700	270600710	925	925	925	925	0
192	20241219	152600	270600710	925	925	925	925	0
193	20241219	152500	270600710	925	925	925	925	0
194	20241219	152400	270600710	925	925	925	925	0
195	20241219	152300	270600710	925	925	925	925	0
196	20241219	152200	270600710	925	925	925	925	0
197	20241219	152100	270600710	925	925	925	925	0
198	20241219	152000	270600710	925	925	925	925	0
199	20241219	151900	270600710	925	925	925	925	15
200	20241219	151800	270586835	925	924	925	918	8154
201	20241219	151700	263101116	925	918	925	916	2013
202	20241219	151600	261256942	925	921	925	918	19
203	20241219	151500	261239490	925	925	925	925	2
204	20241219	151400	261237640	925	924	925	924	7
205	20241219	151300	261231170	918	918	918	918	0
206	20241219	151200	261231170	918	921	921	918	874
207	20241219	151100	260427088	925	925	925	925	0
208	20241219	151000	260427088	925	925	925	925	1
209	20241219	150900	260426163	918	918	918	918	0
210	20241219	150800	260426163	918	926	926	918	86
211	20241219	150700	260346543	926	926	926	926	0
212	20241219	150600	260346543	926	915	926	915	8081
213	20241219	150500	252893981	918	918	918	918	0
214	20241219	150400	252893981	918	921	921	918	6
215	20241219	150300	252888467	921	921	921	921	32
216	20241219	150200	252858995	921	921	921	921	0
217	20241219	150100	252858995	921	917	921	912	9615
218	20241219	150000	244070804	923	923	923	923	217
219	20241219	145900	243870513	923	923	923	923	0
220	20241219	145800	243870513	923	923	923	923	1
221	20241219	145700	243869590	916	918	918	916	1727
222	20241219	145600	242287237	924	924	924	924	1
223	20241219	145500	242286313	918	924	924	918	9035
224	20241219	145400	233984748	925	925	925	925	0
225	20241219	145300	233984748	925	925	925	925	1
226	20241219	145200	233983823	923	923	923	923	0
227	20241219	145100	233983823	923	923	923	923	0
228	20241219	145000	233983823	923	923	923	923	0
229	20241219	144900	233983823	923	923	923	923	1
230	20241219	144800	233982900	923	923	923	923	0
231	20241219	144700	233982900	923	923	923	923	0
232	20241219	144600	233982900	923	923	923	923	0
233	20241219	144500	233982900	923	923	923	923	0
234	20241219	144400	233982900	923	925	925	923	22
235	20241219	144300	233962590	925	925	925	925	0
236	20241219	144200	233962590	925	925	925	925	1
237	20241219	144100	233961665	923	925	925	923	2015
238	20241219	144000	232097820	925	925	925	925	0
239	20241219	143900	232097820	925	925	925	925	0
240	20241219	143800	232097820	925	925	925	925	55
241	20241219	143700	232046945	925	925	925	925	0
242	20241219	143600	232046945	925	925	925	925	0
243	20241219	143500	232046945	925	925	925	925	0
244	20241219	143400	232046945	925	925	925	925	2
245	20241219	143300	232045095	925	925	925	925	0
246	20241219	143200	232045095	925	925	925	925	0
247	20241219	143100	232045095	925	925	925	925	0
248	20241219	143000	232045095	925	925	925	925	1
249	20241219	142900	232044170	925	925	925	925	1
250	20241219	142800	232043245	923	923	923	923	0
251	20241219	142700	232043245	923	923	923	923	0
252	20241219	142600	232043245	923	923	923	923	303
253	20241219	142500	231763576	923	923	923	923	0
254	20241219	142400	231763576	923	923	923	923	0
255	20241219	142300	231763576	923	923	923	923	0
256	20241219	142200	231763576	923	923	923	923	473
257	20241219	142100	231326997	923	923	923	923	827
258	20241219	142000	230563676	923	923	923	923	0
259	20241219	141900	230563676	923	923	923	923	100
260	20241219	141800	230471376	923	923	923	923	100
261	20241219	141700	230379076	923	923	923	923	200
262	20241219	141600	230194476	923	923	923	923	88
263	20241219	141500	230113252	923	923	923	923	30
264	20241219	141400	230085562	923	923	923	923	0
265	20241219	141300	230085562	923	923	923	923	0
266	20241219	141200	230085562	923	921	923	921	149
267	20241219	141100	229948173	925	925	925	925	0
268	20241219	141000	229948173	925	925	925	925	0
269	20241219	140900	229948173	925	925	925	925	270
270	20241219	140800	229698423	925	925	925	925	3
271	20241219	140700	229695648	926	926	926	926	0
272	20241219	140600	229695648	926	926	926	926	3
273	20241219	140500	229692870	926	926	926	926	28
274	20241219	140400	229666942	925	925	925	925	1727
275	20241219	140300	228069467	920	925	925	920	4981
276	20241219	140200	223485800	925	925	925	925	1
277	20241219	140100	223484875	927	927	927	927	0
278	20241219	140000	223484875	927	927	927	927	0
279	20241219	135900	223484875	927	927	927	927	0
280	20241219	135800	223484875	927	927	927	927	0
281	20241219	135700	223484875	927	927	927	927	0
282	20241219	135600	223484875	927	925	927	925	29
283	20241219	135500	223458022	923	923	923	923	0
284	20241219	135400	223458022	923	923	923	923	0
285	20241219	135300	223458022	923	921	923	921	8033
286	20241219	135200	216058458	921	921	921	921	0
287	20241219	135100	216058458	921	921	921	921	0
288	20241219	135000	216058458	921	921	921	921	3000
289	20241219	134900	213295458	921	921	921	921	0
290	20241219	134800	213295458	921	921	921	921	0
291	20241219	134700	213295458	921	921	921	921	0
292	20241219	134600	213295458	921	921	921	921	29
293	20241219	134500	213268749	920	920	920	920	0
294	20241219	134400	213268749	920	920	920	920	500
295	20241219	134300	212808749	920	920	920	920	0
296	20241219	134200	212808749	920	920	920	920	0
297	20241219	134100	212808749	920	920	920	920	10
298	20241219	134000	212799549	921	921	921	921	0
299	20241219	133900	212799549	921	921	921	921	0
300	20241219	133800	212799549	921	921	921	921	0
301	20241219	133700	212799549	921	920	921	920	42
302	20241219	133600	212760880	920	920	920	920	0
303	20241219	133500	212760880	920	920	920	920	0
304	20241219	133400	212760880	920	920	920	920	0
305	20241219	133300	212760880	920	920	920	920	20
306	20241219	133200	212742480	920	920	920	920	200
307	20241219	133100	212558480	920	920	920	920	0
308	20241219	133000	212558480	920	920	920	920	0
309	20241219	132900	212558480	920	920	920	920	20
310	20241219	132800	212540080	920	920	920	920	5
311	20241219	132700	212535480	921	921	921	921	28
312	20241219	132600	212509692	919	919	919	919	200
313	20241219	132500	212325892	921	921	921	921	0
314	20241219	132400	212325892	921	921	921	921	0
315	20241219	132300	212325892	921	921	921	921	0
316	20241219	132200	212325892	921	921	921	921	1
317	20241219	132100	212324971	922	922	922	922	0
318	20241219	132000	212324971	922	922	922	922	0
319	20241219	131900	212324971	922	922	922	922	0
320	20241219	131800	212324971	922	922	922	922	58
321	20241219	131700	212271495	918	918	918	918	30
322	20241219	131600	212243955	918	918	918	918	93
323	20241219	131500	212158581	917	920	920	917	3290
324	20241219	131400	209139960	922	922	922	922	29
325	20241219	131300	209113222	922	922	922	922	0
326	20241219	131200	209113222	922	922	922	922	10
327	20241219	131100	209104002	922	922	922	922	0
328	20241219	131000	209104002	922	922	922	922	0
329	20241219	130900	209104002	922	922	922	922	0
330	20241219	130800	209104002	922	922	922	922	28
331	20241219	130700	209078186	921	921	921	921	0
332	20241219	130600	209078186	921	922	922	921	470
333	20241219	130500	208644860	922	922	922	922	173
334	20241219	130400	208485354	922	922	922	922	400
335	20241219	130300	208116554	922	922	922	922	10
336	20241219	130200	208107334	923	923	923	923	0
337	20241219	130100	208107334	923	923	923	923	50
338	20241219	130000	208061184	923	923	923	923	0
339	20241219	125900	208061184	923	923	923	923	28
340	20241219	125800	208035340	922	922	922	922	0
341	20241219	125700	208035340	922	922	922	922	0
342	20241219	125600	208035340	922	922	922	922	0
343	20241219	125500	208035340	922	922	922	922	50
344	20241219	125400	207989240	922	922	922	922	0
345	20241219	125300	207989240	922	922	922	922	3
346	20241219	125200	207986474	923	923	923	923	0
347	20241219	125100	207986474	923	923	923	923	0
348	20241219	125000	207986474	923	923	923	923	0
349	20241219	124900	207986474	923	923	923	923	72
350	20241219	124800	207920018	923	923	923	923	20
351	20241219	124700	207901558	923	923	923	923	1
352	20241219	124600	207900635	923	923	923	923	0
353	20241219	124500	207900635	923	923	923	923	0
354	20241219	124400	207900635	923	923	923	923	0
355	20241219	124300	207900635	923	923	923	923	0
356	20241219	124200	207900635	923	923	923	923	1
357	20241219	124100	207899712	923	923	923	923	0
358	20241219	124000	207899712	923	923	923	923	27
359	20241219	123900	207874791	921	921	921	921	63
360	20241219	123800	207816768	922	926	926	922	1641
361	20241219	123700	206301578	926	926	926	926	0
362	20241219	123600	206301578	926	926	926	926	0
363	20241219	123500	206301578	926	926	926	926	100
364	20241219	123400	206208978	926	926	926	926	0
365	20241219	123300	206208978	926	926	926	926	0
366	20241219	123200	206208978	926	927	927	926	4265
367	20241219	123100	202259538	929	929	929	929	0
368	20241219	123000	202259538	929	927	929	926	227
369	20241219	122900	202049176	927	927	927	927	2384
370	20241219	122800	199839208	927	927	927	927	686
371	20241219	122700	199203286	927	927	927	927	0
372	20241219	122600	199203286	927	927	927	927	69
373	20241219	122500	199139323	926	926	926	926	0
374	20241219	122400	199139323	926	926	926	926	314
375	20241219	122300	198848559	926	926	926	926	0
376	20241219	122200	198848559	926	926	926	926	112
377	20241219	122100	198744847	926	926	926	926	37
378	20241219	122000	198710585	924	924	924	924	0
379	20241219	121900	198710585	924	924	924	924	90
380	20241219	121800	198627425	926	926	926	926	0
381	20241219	121700	198627425	926	926	926	926	0
382	20241219	121600	198627425	926	926	926	926	0
383	20241219	121500	198627425	926	926	926	926	800
384	20241219	121400	197886625	926	926	926	926	0
385	20241219	121300	197886625	926	926	926	926	0
386	20241219	121200	197886625	926	926	926	926	0
387	20241219	121100	197886625	926	926	926	926	27
388	20241219	121000	197861623	923	925	925	923	11
389	20241219	120900	197851468	925	925	925	925	0
390	20241219	120800	197851468	925	925	925	925	0
391	20241219	120700	197851468	925	925	925	925	10
392	20241219	120600	197842218	925	925	925	925	10
393	20241219	120500	197832968	925	925	925	925	44
394	20241219	120400	197792268	925	925	925	925	0
395	20241219	120300	197792268	925	925	925	925	287
396	20241219	120200	197526793	925	924	925	924	27
397	20241219	120100	197501821	924	924	924	924	0
398	20241219	120000	197501821	924	924	924	924	2
399	20241219	115900	197499973	923	923	923	923	234
400	20241219	115800	197283991	923	923	923	923	10
401	20241219	115700	197274761	923	923	923	923	0
402	20241219	115600	197274761	923	923	923	923	1
403	20241219	115500	197273838	920	920	920	920	500
404	20241219	115400	196813838	923	923	923	923	0
405	20241219	115300	196813838	923	923	923	923	88
406	20241219	115200	196732614	923	923	923	923	27
407	20241219	115100	196707693	923	923	923	923	0
408	20241219	115000	196707693	923	923	923	923	0
409	20241219	114900	196707693	923	923	923	923	0
410	20241219	114800	196707693	923	923	923	923	0
411	20241219	114700	196707693	923	923	923	923	3
412	20241219	114600	196704924	923	923	923	923	0
413	20241219	114500	196704924	923	923	923	923	0
414	20241219	114400	196704924	923	923	923	923	0
415	20241219	114300	196704924	923	923	923	923	27
416	20241219	114200	196680003	923	923	923	923	3
417	20241219	114100	196677234	921	922	922	921	101
418	20241219	114000	196584212	916	916	916	916	0
419	20241219	113900	196584212	916	916	916	916	59
420	20241219	113800	196530168	920	920	923	920	308
421	20241219	113700	196246508	923	914	923	914	21
422	20241219	113600	196227160	911	911	911	911	0
423	20241219	113500	196227160	911	920	920	911	12488
424	20241219	113400	184811431	925	925	925	925	5
425	20241219	113300	184806806	924	923	924	923	29
426	20241219	113200	184780020	922	922	922	922	0
427	20241219	113100	184780020	922	922	922	922	104
428	20241219	113000	184684132	921	921	921	921	0
429	20241219	112900	184684132	921	921	921	921	0
430	20241219	112800	184684132	921	921	921	921	0
431	20241219	112700	184684132	921	921	921	921	0
432	20241219	112600	184684132	921	921	921	921	0
433	20241219	112500	184684132	921	921	921	921	0
434	20241219	112400	184684132	921	921	921	921	35
435	20241219	112300	184651897	921	921	921	921	5
436	20241219	112200	184647292	919	919	919	919	1333
437	20241219	112100	183422265	923	923	923	923	12
438	20241219	112000	183411189	923	923	923	923	0
439	20241219	111900	183411189	923	922	923	922	7
440	20241219	111800	183404732	918	918	918	918	0
441	20241219	111700	183404732	918	920	920	918	1600
442	20241219	111600	181934427	920	920	920	920	162
443	20241219	111500	181785387	920	924	924	920	9
444	20241219	111400	181777079	924	919	924	919	2589
445	20241219	111300	179397653	925	925	925	925	0
446	20241219	111200	179397653	925	925	925	925	1
447	20241219	111100	179396728	918	920	920	915	6376
448	20241219	111000	173544318	920	920	920	920	0
449	20241219	110900	173544318	920	921	921	920	4373
450	20241219	110800	169518785	921	921	921	921	4455
451	20241219	110700	165415730	927	927	927	927	1
452	20241219	110600	165414803	921	921	921	921	142
453	20241219	110500	165284021	927	927	927	927	27
454	20241219	110400	165258992	922	922	922	922	2602
455	20241219	110300	162859948	927	927	927	927	3
456	20241219	110200	162857167	927	927	927	927	54
457	20241219	110100	162807109	926	926	926	926	1
458	20241219	110000	162806183	923	923	923	923	2361
459	20241219	105900	160626980	926	927	927	926	6777
460	20241219	105800	154344702	927	927	927	927	0
461	20241219	105700	154344702	927	927	927	927	0
462	20241219	105600	154344702	927	927	927	927	5712
463	20241219	105500	149049678	927	927	927	927	27
464	20241219	105400	149024649	927	927	927	927	0
465	20241219	105300	149024649	927	925	927	925	6700
466	20241219	105200	142817749	924	924	924	924	0
467	20241219	105100	142817749	924	924	924	924	1
468	20241219	105000	142816825	924	924	924	924	0
469	20241219	104900	142816825	924	923	924	922	2397
470	20241219	104800	140606381	924	924	924	924	0
471	20241219	104700	140606381	924	924	924	924	10
472	20241219	104600	140597141	924	928	928	924	240
473	20241219	104500	140375273	928	928	928	928	876
474	20241219	104400	139562345	928	928	928	928	0
475	20241219	104300	139562345	928	928	928	928	10
476	20241219	104200	139553065	928	928	928	928	2
477	20241219	104100	139551209	928	928	928	928	200
478	20241219	104000	139365609	928	928	928	928	1
479	20241219	103900	139364681	928	928	928	928	2
480	20241219	103800	139362825	928	928	928	928	0
481	20241219	103700	139362825	928	928	928	928	0
482	20241219	103600	139362825	928	928	928	928	27
483	20241219	103500	139337769	924	924	924	924	0
484	20241219	103400	139337769	924	924	924	924	0
485	20241219	103300	139337769	924	924	924	924	0
486	20241219	103200	139337769	924	925	925	923	3103
487	20241219	103100	136472582	928	928	928	928	0
488	20241219	103000	136472582	928	927	928	927	289
489	20241219	102900	136204529	927	927	927	927	55
490	20241219	102800	136153544	927	927	927	927	0
491	20241219	102700	136153544	927	927	927	927	27
492	20241219	102600	136128515	923	923	923	923	0
493	20241219	102500	136128515	923	923	923	923	4000
494	20241219	102400	132436515	931	931	931	931	0
495	20241219	102300	132436515	931	930	931	921	2124
496	20241219	102200	130475432	930	923	930	923	16
497	20241219	102100	130460657	921	929	929	921	8441
498	20241219	102000	122669620	930	930	930	930	0
499	20241219	101900	122669620	930	931	931	930	2096
500	20241219	101800	120719244	931	931	931	931	200
501	20241219	101700	120533044	931	933	934	931	1415
502	20241219	101600	119215215	933	933	933	933	23
503	20241219	101500	119193756	932	932	932	932	0
504	20241219	101400	119193756	932	932	932	932	0
505	20241219	101300	119193756	932	932	932	932	349
506	20241219	101200	118868488	936	936	936	936	0
507	20241219	101100	118868488	936	936	936	936	0
508	20241219	101000	118868488	936	936	936	936	0
509	20241219	100900	118868488	936	931	936	931	102
510	20241219	100800	118773516	937	937	937	937	39
511	20241219	100700	118736973	939	939	939	939	2
512	20241219	100600	118735095	939	938	940	938	13
513	20241219	100500	118722898	938	938	938	938	1001
514	20241219	100400	117783960	938	938	938	938	4
515	20241219	100300	117780208	938	938	938	938	11
516	20241219	100200	117769890	938	938	938	938	0
517	20241219	100100	117769890	938	938	938	938	0
518	20241219	100000	117769890	938	938	938	938	0
519	20241219	095900	117769890	938	927	938	927	12
520	20241219	095800	117758656	938	937	938	937	87
521	20241219	095700	117677110	937	937	937	937	1000
522	20241219	095600	116740110	937	925	937	925	9268
523	20241219	095500	108070857	921	922	922	921	52
524	20241219	095400	108022954	921	921	921	921	0
525	20241219	095300	108022954	921	921	921	921	33
526	20241219	095200	107992561	920	920	920	920	0
527	20241219	095100	107992561	920	920	920	920	0
528	20241219	095000	107992561	920	918	920	918	894
529	20241219	094900	107171849	918	918	918	916	1912
530	20241219	094800	105416727	918	921	921	918	2177
531	20241219	094700	103417926	916	926	926	916	2690
532	20241219	094600	100949432	927	926	927	926	2
533	20241219	094500	100947579	926	924	926	914	8197
534	20241219	094400	93400182	924	930	931	924	8963
535	20241219	094300	85109067	931	927	931	927	266
536	20241219	094200	84862481	928	928	928	928	60
537	20241219	094100	84806801	931	932	932	931	6
538	20241219	094000	84801214	931	931	931	931	0
539	20241219	093900	84801214	931	930	931	930	137
540	20241219	093800	84673717	929	929	929	929	2
541	20241219	093700	84671859	929	929	929	929	2965
542	20241219	093600	81917374	929	929	929	927	6520
543	20241219	093500	75867652	930	930	930	930	165
544	20241219	093400	75714202	930	934	934	930	152
545	20241219	093300	75572830	934	934	934	934	20
546	20241219	093200	75554150	934	931	934	930	3938
547	20241219	093100	71891724	935	935	935	935	10
548	20241219	093000	71882374	935	931	935	930	2027
549	20241219	092900	69996594	931	931	931	931	109
550	20241219	092800	69895115	930	931	931	930	4895
551	20241219	092700	65341634	931	931	931	931	1
552	20241219	092600	65340703	931	931	931	931	1898
553	20241219	092500	63573665	938	938	938	938	0
554	20241219	092400	63573665	938	938	938	938	2
555	20241219	092300	63571789	938	934	938	931	2788
556	20241219	092200	60971768	931	931	931	931	0
557	20241219	092100	60971768	931	931	931	931	1896
558	20241219	092000	59206592	931	932	932	931	1895
559	20241219	091900	57442213	938	938	938	938	10
560	20241219	091800	57432833	938	938	938	938	12
561	20241219	091700	57421577	932	938	938	932	1900
562	20241219	091600	55650747	932	932	932	932	0
563	20241219	091500	55650747	932	932	932	932	420
564	20241219	091400	55259307	932	932	932	932	0
565	20241219	091300	55259307	932	933	933	932	1895
566	20241219	091200	53493159	933	932	934	932	2513
567	20241219	091100	51148530	933	940	940	933	3265
568	20241219	091000	48101795	940	936	940	934	1908
569	20241219	090900	46319629	940	940	940	940	6
570	20241219	090800	46313989	940	940	940	936	145
571	20241219	090700	46178169	934	935	940	934	5609
572	20241219	090600	40934205	935	933	935	933	2087
573	20241219	090500	38986972	936	936	936	936	173
574	20241219	090400	38825044	932	932	932	932	2048
575	20241219	090300	36916308	932	936	945	932	2415
576	20241219	090200	34664237	936	929	936	928	7125
577	20241219	090100	28019422	928	930	933	926	3114
578	20241219	090000	25127755	934	924	946	924	27169