KissMeData/002070/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183600	100280807	892	892	892	892	438
3	20241224	183500	100280807	892	892	892	892	0
4	20241224	183400	100280807	892	892	892	892	0
5	20241224	183300	100280807	892	892	892	892	0
6	20241224	183200	100280807	892	892	892	892	0
7	20241224	183100	100280807	892	892	892	892	0
8	20241224	183000	100280807	892	892	892	892	0
9	20241224	182900	100280807	892	892	892	892	0
10	20241224	182800	100280807	892	892	892	892	0
11	20241224	182700	100280807	892	892	892	892	0
12	20241224	182600	100280807	892	892	892	892	0
13	20241224	182500	100280807	892	892	892	892	0
14	20241224	182400	100280807	892	892	892	892	0
15	20241224	182300	100280807	892	892	892	892	0
16	20241224	182200	100280807	892	892	892	892	0
17	20241224	182100	100280807	892	892	892	892	0
18	20241224	182000	100280807	892	892	892	892	0
19	20241224	181900	100280807	892	892	892	892	0
20	20241224	181800	100280807	892	892	892	892	0
21	20241224	181700	100280807	892	892	892	892	0
22	20241224	181600	100280807	892	892	892	892	0
23	20241224	181500	100280807	892	892	892	892	0
24	20241224	181400	100280807	892	892	892	892	0
25	20241224	181300	100280807	892	892	892	892	0
26	20241224	181200	100280807	892	892	892	892	0
27	20241224	181100	100280807	892	892	892	892	0
28	20241224	181000	100280807	892	892	892	892	0
29	20241224	180900	100280807	892	892	892	892	0
30	20241224	180800	100280807	892	892	892	892	0
31	20241224	180700	100280807	892	892	892	892	0
32	20241224	180600	100280807	892	892	892	892	438
33	20241224	180500	100280807	892	892	892	892	0
34	20241224	180400	100280807	892	892	892	892	0
35	20241224	180300	100280807	892	892	892	892	0
36	20241224	180200	100280807	892	892	892	892	0
37	20241224	180100	100280807	892	892	892	892	0
38	20241224	180000	100280807	892	892	892	892	0
39	20241224	175900	100280807	892	892	892	892	0
40	20241224	175800	100280807	892	892	892	892	0
41	20241224	175700	100280807	892	892	892	892	0
42	20241224	175600	100280807	892	892	892	892	0
43	20241224	175500	100280807	892	892	892	892	0
44	20241224	175400	100280807	892	892	892	892	0
45	20241224	175300	100280807	892	892	892	892	0
46	20241224	175200	100280807	892	892	892	892	0
47	20241224	175100	100280807	892	892	892	892	0
48	20241224	175000	100280807	892	892	892	892	0
49	20241224	174900	100280807	892	892	892	892	0
50	20241224	174800	100280807	892	892	892	892	0
51	20241224	174700	100280807	892	892	892	892	0
52	20241224	174600	100280807	892	892	892	892	0
53	20241224	174500	100280807	892	892	892	892	0
54	20241224	174400	100280807	892	892	892	892	0
55	20241224	174300	100280807	892	892	892	892	0
56	20241224	174200	100280807	892	892	892	892	0
57	20241224	174100	100280807	892	892	892	892	0
58	20241224	174000	100280807	892	892	892	892	0
59	20241224	173900	100280807	892	892	892	892	0
60	20241224	173800	100280807	892	892	892	892	0
61	20241224	173700	100280807	892	892	892	892	0
62	20241224	173600	100280807	892	892	892	892	438
63	20241224	173500	100280807	892	892	892	892	0
64	20241224	173400	100280807	892	892	892	892	0
65	20241224	173300	100280807	892	892	892	892	0
66	20241224	173200	100280807	892	892	892	892	0
67	20241224	173100	100280807	892	892	892	892	0
68	20241224	173000	100280807	892	892	892	892	0
69	20241224	172900	100280807	892	892	892	892	0
70	20241224	172800	100280807	892	892	892	892	0
71	20241224	172700	100280807	892	892	892	892	0
72	20241224	172600	100280807	892	892	892	892	0
73	20241224	172500	100280807	892	892	892	892	0
74	20241224	172400	100280807	892	892	892	892	0
75	20241224	172300	100280807	892	892	892	892	0
76	20241224	172200	100280807	892	892	892	892	0
77	20241224	172100	100280807	892	892	892	892	0
78	20241224	172000	100280807	892	892	892	892	0
79	20241224	171900	100280807	892	892	892	892	0
80	20241224	171800	100280807	892	892	892	892	0
81	20241224	171700	100280807	892	892	892	892	0
82	20241224	171600	100280807	892	892	892	892	0
83	20241224	171500	100280807	892	892	892	892	0
84	20241224	171400	100280807	892	892	892	892	0
85	20241224	171300	100280807	892	892	892	892	0
86	20241224	171200	100280807	892	892	892	892	0
87	20241224	171100	100280807	892	892	892	892	0
88	20241224	171000	100280807	892	892	892	892	0
89	20241224	170900	100280807	892	892	892	892	0
90	20241224	170800	100280807	892	892	892	892	0
91	20241224	170700	100280807	892	892	892	892	0
92	20241224	170600	100280807	892	892	892	892	438
93	20241224	170500	100280807	892	892	892	892	0
94	20241224	170400	100280807	892	892	892	892	0
95	20241224	170300	100280807	892	892	892	892	0
96	20241224	170200	100280807	892	892	892	892	0
97	20241224	170100	100280807	892	892	892	892	0
98	20241224	170000	100280807	892	892	892	892	0
99	20241224	165900	100280807	892	892	892	892	0
100	20241224	165800	100280807	892	892	892	892	0
101	20241224	165700	100280807	892	892	892	892	0
102	20241224	165600	100280807	892	892	892	892	0
103	20241224	165500	100280807	892	892	892	892	0
104	20241224	165400	100280807	892	892	892	892	0
105	20241224	165300	100280807	892	892	892	892	0
106	20241224	165200	100280807	892	892	892	892	0
107	20241224	165100	100280807	892	892	892	892	0
108	20241224	165000	100280807	892	892	892	892	0
109	20241224	164900	100280807	892	892	892	892	0
110	20241224	164800	100280807	892	892	892	892	0
111	20241224	164700	100280807	892	892	892	892	0
112	20241224	164600	100280807	892	892	892	892	0
113	20241224	164500	100280807	892	892	892	892	0
114	20241224	164400	100280807	892	892	892	892	0
115	20241224	164300	100280807	892	892	892	892	0
116	20241224	164200	100280807	892	892	892	892	0
117	20241224	164100	100280807	892	892	892	892	0
118	20241224	164000	100280807	892	892	892	892	0
119	20241224	163900	100280807	892	892	892	892	0
120	20241224	163800	100280807	892	892	892	892	0
121	20241224	163700	100280807	892	892	892	892	0
122	20241224	163600	100280807	892	892	892	892	438
123	20241224	163500	100280807	892	892	892	892	0
124	20241224	163400	100280807	892	892	892	892	0
125	20241224	163300	100280807	892	892	892	892	0
126	20241224	163200	100280807	892	892	892	892	0
127	20241224	163100	100280807	892	892	892	892	0
128	20241224	163000	100280807	892	892	892	892	0
129	20241224	162900	100280807	892	892	892	892	0
130	20241224	162800	100280807	892	892	892	892	0
131	20241224	162700	100280807	892	892	892	892	0
132	20241224	162600	100280807	892	892	892	892	0
133	20241224	162500	100280807	892	892	892	892	0
134	20241224	162400	100280807	892	892	892	892	0
135	20241224	162300	100280807	892	892	892	892	0
136	20241224	162200	100280807	892	892	892	892	0
137	20241224	162100	100280807	892	892	892	892	0
138	20241224	162000	100280807	892	892	892	892	0
139	20241224	161900	100280807	892	892	892	892	0
140	20241224	161800	100280807	892	892	892	892	0
141	20241224	161700	100280807	892	892	892	892	0
142	20241224	161600	100280807	892	892	892	892	0
143	20241224	161500	100280807	892	892	892	892	0
144	20241224	161400	100280807	892	892	892	892	0
145	20241224	161300	100280807	892	892	892	892	0
146	20241224	161200	100280807	892	892	892	892	0
147	20241224	161100	100280807	892	892	892	892	0
148	20241224	161000	100280807	892	892	892	892	0
149	20241224	160900	100280807	892	892	892	892	0
150	20241224	160800	100280807	892	892	892	892	0
151	20241224	160700	100280807	892	892	892	892	0
152	20241224	160600	100280807	892	892	892	892	438
153	20241224	160500	100280807	892	892	892	892	0
154	20241224	160400	100280807	892	892	892	892	0
155	20241224	160300	100280807	892	892	892	892	0
156	20241224	160200	100280807	892	892	892	892	0
157	20241224	160100	100280807	892	892	892	892	0
158	20241224	160000	100280807	892	892	892	892	0
159	20241224	155900	100280807	892	892	892	892	0
160	20241224	155800	100280807	892	892	892	892	0
161	20241224	155700	100280807	892	892	892	892	0
162	20241224	155600	100280807	892	892	892	892	0
163	20241224	155500	100280807	892	892	892	892	0
164	20241224	155400	100280807	892	892	892	892	0
165	20241224	155300	100280807	892	892	892	892	0
166	20241224	155200	100280807	892	892	892	892	0
167	20241224	155100	100280807	892	892	892	892	0
168	20241224	155000	100280807	892	892	892	892	0
169	20241224	154900	100280807	892	892	892	892	0
170	20241224	154800	100280807	892	892	892	892	0
171	20241224	154700	100280807	892	892	892	892	0
172	20241224	154600	100280807	892	892	892	892	0
173	20241224	154500	100280807	892	892	892	892	0
174	20241224	154400	100280807	892	892	892	892	0
175	20241224	154300	100280807	892	892	892	892	0
176	20241224	154200	100280807	892	892	892	892	0
177	20241224	154100	100280807	892	892	892	892	0
178	20241224	154000	100280807	892	892	892	892	0
179	20241224	153900	100280807	892	892	892	892	0
180	20241224	153800	100280807	892	892	892	892	0
181	20241224	153700	100280807	892	892	892	892	0
182	20241224	153600	100280807	892	892	892	892	438
183	20241224	153500	100280807	892	892	892	892	0
184	20241224	153400	100280807	892	892	892	892	0
185	20241224	153300	100280807	892	892	892	892	0
186	20241224	153200	100280807	892	892	892	892	0
187	20241224	153100	100280807	892	892	892	892	0
188	20241224	153000	100280807	892	892	892	892	438
189	20241224	152900	99890111	892	892	892	892	0
190	20241224	152800	99890111	892	892	892	892	0
191	20241224	152700	99890111	892	892	892	892	0
192	20241224	152600	99890111	892	892	892	892	0
193	20241224	152500	99890111	892	892	892	892	0
194	20241224	152400	99890111	892	892	892	892	0
195	20241224	152300	99890111	892	892	892	892	0
196	20241224	152200	99890111	892	892	892	892	0
197	20241224	152100	99890111	892	892	892	892	0
198	20241224	152000	99890111	892	892	892	892	0
199	20241224	151900	99890111	892	892	892	892	0
200	20241224	151800	99890111	892	892	892	892	0
201	20241224	151700	99890111	892	892	892	892	0
202	20241224	151600	99890111	892	892	892	892	392
203	20241224	151500	99540447	892	892	892	892	0
204	20241224	151400	99540447	892	892	892	892	0
205	20241224	151300	99540447	892	892	892	892	99
206	20241224	151200	99452139	891	891	891	891	0
207	20241224	151100	99452139	891	891	891	891	0
208	20241224	151000	99452139	891	891	892	891	115
209	20241224	150900	99349673	890	891	891	890	14
210	20241224	150800	99337212	891	891	891	891	0
211	20241224	150700	99337212	891	891	891	891	0
212	20241224	150600	99337212	891	891	891	891	19
213	20241224	150500	99320283	891	891	891	891	110
214	20241224	150400	99222273	894	894	894	894	0
215	20241224	150300	99222273	894	894	894	894	0
216	20241224	150200	99222273	894	894	894	894	0
217	20241224	150100	99222273	894	894	894	894	0
218	20241224	150000	99222273	894	894	894	894	0
219	20241224	145900	99222273	894	894	894	894	0
220	20241224	145800	99222273	894	894	894	894	50
221	20241224	145700	99177573	894	894	894	894	1
222	20241224	145600	99176679	891	891	891	891	3
223	20241224	145500	99174006	894	891	894	891	244
224	20241224	145400	98955939	894	894	894	894	0
225	20241224	145300	98955939	894	891	894	891	1142
226	20241224	145200	97935142	891	892	892	891	80
227	20241224	145100	97863812	891	891	891	891	0
228	20241224	145000	97863812	891	891	891	891	0
229	20241224	144900	97863812	891	893	893	891	2
230	20241224	144800	97862028	891	891	893	891	7
231	20241224	144700	97855789	893	893	893	893	20
232	20241224	144600	97837929	889	889	889	889	0
233	20241224	144500	97837929	889	889	889	889	0
234	20241224	144400	97837929	889	889	889	889	0
235	20241224	144300	97837929	889	889	889	889	0
236	20241224	144200	97837929	889	890	890	889	3800
237	20241224	144100	94457824	891	891	891	891	0
238	20241224	144000	94457824	891	891	891	891	0
239	20241224	143900	94457824	891	891	891	891	2625
240	20241224	143800	92118949	891	891	891	891	10
241	20241224	143700	92110039	891	891	891	891	0
242	20241224	143600	92110039	891	891	891	891	0
243	20241224	143500	92110039	891	891	891	891	738
244	20241224	143400	91452481	891	891	891	891	0
245	20241224	143300	91452481	891	891	891	891	153
246	20241224	143200	91316158	891	891	891	891	729
247	20241224	143100	90666619	891	891	891	891	200
248	20241224	143000	90488419	897	897	897	897	0
249	20241224	142900	90488419	897	897	897	897	0
250	20241224	142800	90488419	897	897	897	897	70
251	20241224	142700	90425629	897	897	897	897	655
252	20241224	142600	89838094	897	897	897	897	0
253	20241224	142500	89838094	897	897	897	897	0
254	20241224	142400	89838094	897	897	897	897	0
255	20241224	142300	89838094	897	897	897	897	0
256	20241224	142200	89838094	897	897	897	897	0
257	20241224	142100	89838094	897	897	897	897	0
258	20241224	142000	89838094	897	901	901	897	2522
259	20241224	141900	87572489	901	901	901	901	10
260	20241224	141800	87563479	905	905	905	905	0
261	20241224	141700	87563479	905	905	905	905	0
262	20241224	141600	87563479	905	900	905	900	117
263	20241224	141500	87458089	906	906	906	906	4
264	20241224	141400	87454465	906	904	906	904	1000
265	20241224	141300	86548769	904	904	904	904	0
266	20241224	141200	86548769	904	904	904	904	0
267	20241224	141100	86548769	904	904	904	904	6
268	20241224	141000	86543345	904	904	904	904	0
269	20241224	140900	86543345	904	905	906	904	1218
270	20241224	140800	85440067	904	900	904	900	1918
271	20241224	140700	83706357	900	895	900	895	3842
272	20241224	140600	80252870	890	890	890	890	7889
273	20241224	140500	73231660	890	890	890	890	0
274	20241224	140400	73231660	890	890	890	890	20
275	20241224	140300	73213860	890	890	890	890	0
276	20241224	140200	73213860	890	890	890	890	0
277	20241224	140100	73213860	890	890	890	890	0
278	20241224	140000	73213860	890	890	890	890	3
279	20241224	135900	73211190	890	890	890	890	0
280	20241224	135800	73211190	890	890	890	890	0
281	20241224	135700	73211190	890	890	890	890	388
282	20241224	135600	72865870	889	889	889	889	0
283	20241224	135500	72865870	889	889	889	889	0
284	20241224	135400	72865870	889	889	889	889	0
285	20241224	135300	72865870	889	889	889	889	0
286	20241224	135200	72865870	889	889	889	889	0
287	20241224	135100	72865870	889	889	889	889	0
288	20241224	135000	72865870	889	889	889	889	0
289	20241224	134900	72865870	889	890	890	889	1707
290	20241224	134800	71346649	891	891	891	891	148
291	20241224	134700	71214781	891	891	891	891	0
292	20241224	134600	71214781	891	891	891	891	2
293	20241224	134500	71212999	892	892	892	892	0
294	20241224	134400	71212999	892	892	892	892	0
295	20241224	134300	71212999	892	892	892	892	0
296	20241224	134200	71212999	892	892	892	892	0
297	20241224	134100	71212999	892	892	892	892	0
298	20241224	134000	71212999	892	892	892	892	0
299	20241224	133900	71212999	892	892	892	892	0
300	20241224	133800	71212999	892	892	892	892	0
301	20241224	133700	71212999	892	892	892	892	0
302	20241224	133600	71212999	892	892	892	892	2
303	20241224	133500	71211215	892	892	892	892	0
304	20241224	133400	71211215	892	892	892	892	0
305	20241224	133300	71211215	892	892	892	892	0
306	20241224	133200	71211215	892	892	892	892	0
307	20241224	133100	71211215	892	892	892	892	0
308	20241224	133000	71211215	892	892	892	892	0
309	20241224	132900	71211215	892	892	892	892	0
310	20241224	132800	71211215	892	892	892	892	0
311	20241224	132700	71211215	892	892	892	892	0
312	20241224	132600	71211215	892	891	892	891	110
313	20241224	132500	71113204	890	890	890	890	60
314	20241224	132400	71059804	891	891	891	891	1
315	20241224	132300	71058913	890	890	890	890	0
316	20241224	132200	71058913	890	890	890	890	0
317	20241224	132100	71058913	890	890	890	890	0
318	20241224	132000	71058913	890	890	890	890	0
319	20241224	131900	71058913	890	890	890	890	0
320	20241224	131800	71058913	890	890	890	890	0
321	20241224	131700	71058913	890	890	890	890	0
322	20241224	131600	71058913	890	890	890	890	0
323	20241224	131500	71058913	890	890	890	890	0
324	20241224	131400	71058913	890	890	890	890	0
325	20241224	131300	71058913	890	890	890	890	0
326	20241224	131200	71058913	890	890	890	890	0
327	20241224	131100	71058913	890	890	890	890	101
328	20241224	131000	70969023	889	889	889	889	0
329	20241224	130900	70969023	889	888	889	888	1026
330	20241224	130800	70057585	888	888	888	888	0
331	20241224	130700	70057585	888	888	888	888	0
332	20241224	130600	70057585	888	888	888	888	0
333	20241224	130500	70057585	888	888	888	888	56
334	20241224	130400	70007857	888	888	888	888	0
335	20241224	130300	70007857	888	888	888	888	0
336	20241224	130200	70007857	888	888	888	888	420
337	20241224	130100	69634897	887	887	887	887	0
338	20241224	130000	69634897	887	887	887	887	0
339	20241224	125900	69634897	887	887	887	887	0
340	20241224	125800	69634897	887	887	887	887	0
341	20241224	125700	69634897	887	887	887	887	9
342	20241224	125600	69626914	886	883	886	883	50
343	20241224	125500	69582743	886	886	886	886	7
344	20241224	125400	69576541	886	886	886	886	6
345	20241224	125300	69571225	886	886	886	886	6
346	20241224	125200	69565909	886	886	886	886	7
347	20241224	125100	69559707	886	886	886	886	6
348	20241224	125000	69554391	886	886	886	886	6
349	20241224	124900	69549075	886	886	886	886	6
350	20241224	124800	69543759	882	886	886	882	1358
351	20241224	124700	68345975	886	886	886	886	6
352	20241224	124600	68340659	886	886	886	886	6
353	20241224	124500	68335343	886	886	886	886	9
354	20241224	124400	68327369	886	886	886	886	7
355	20241224	124300	68321167	885	886	886	885	1348
356	20241224	124200	67128181	886	886	886	886	6
357	20241224	124100	67122865	886	886	886	886	7
358	20241224	124000	67116663	886	886	886	886	11
359	20241224	123900	67106917	886	885	886	885	226
360	20241224	123800	66906889	886	886	886	886	6
361	20241224	123700	66901573	887	887	887	887	7
362	20241224	123600	66895364	887	887	887	887	6
363	20241224	123500	66890042	887	887	887	887	7
364	20241224	123400	66883833	887	887	887	887	6
365	20241224	123300	66878511	887	887	887	887	16
366	20241224	123200	66864319	887	887	887	882	3505
367	20241224	123100	63769575	887	887	887	887	0
368	20241224	123000	63769575	887	887	887	887	341
369	20241224	122900	63467108	888	888	888	888	1
370	20241224	122800	63466220	888	888	888	888	1
371	20241224	122700	63465332	887	887	887	887	0
372	20241224	122600	63465332	887	888	888	887	71
373	20241224	122500	63402298	888	888	888	888	1
374	20241224	122400	63401410	885	885	885	885	0
375	20241224	122300	63401410	885	885	885	885	0
376	20241224	122200	63401410	885	887	887	885	44
377	20241224	122100	63362420	890	890	890	890	0
378	20241224	122000	63362420	890	890	890	890	0
379	20241224	121900	63362420	890	890	890	890	0
380	20241224	121800	63362420	890	890	890	890	0
381	20241224	121700	63362420	890	887	890	887	28
382	20241224	121600	63337518	887	887	887	887	13
383	20241224	121500	63325987	891	891	891	891	0
384	20241224	121400	63325987	891	887	891	887	13
385	20241224	121300	63314452	887	890	890	887	2038
386	20241224	121200	61500746	890	890	890	890	13
387	20241224	121100	61489176	890	890	890	890	0
388	20241224	121000	61489176	890	890	890	890	0
389	20241224	120900	61489176	890	890	890	890	1
390	20241224	120800	61488286	887	887	887	887	0
391	20241224	120700	61488286	887	887	887	887	0
392	20241224	120600	61488286	887	887	887	887	13
393	20241224	120500	61476755	890	887	890	883	45
394	20241224	120400	61436989	887	887	887	887	0
395	20241224	120300	61436989	887	887	887	887	12
396	20241224	120200	61426345	891	891	891	891	0
397	20241224	120100	61426345	891	889	891	878	6731
398	20241224	120000	55495734	891	889	891	889	52
399	20241224	115900	55449504	891	891	891	891	1
400	20241224	115800	55448613	890	890	890	890	0
401	20241224	115700	55448613	890	890	890	890	0
402	20241224	115600	55448613	890	890	890	890	30
403	20241224	115500	55421913	890	890	890	890	0
404	20241224	115400	55421913	890	890	890	890	171
405	20241224	115300	55269723	887	887	887	887	0
406	20241224	115200	55269723	887	887	887	887	1
407	20241224	115100	55268836	887	887	887	884	258
408	20241224	115000	55040122	884	887	887	884	88
409	20241224	114900	54962294	884	884	884	884	0
410	20241224	114800	54962294	884	887	887	884	44
411	20241224	114700	54923341	884	884	884	884	0
412	20241224	114600	54923341	884	884	884	884	0
413	20241224	114500	54923341	884	887	887	884	360
414	20241224	114400	54605026	883	883	883	883	0
415	20241224	114300	54605026	883	883	883	883	0
416	20241224	114200	54605026	883	883	883	883	0
417	20241224	114100	54605026	883	887	887	883	2990
418	20241224	114000	51960492	890	890	890	890	6
419	20241224	113900	51955152	887	887	887	887	0
420	20241224	113800	51955152	887	887	887	887	0
421	20241224	113700	51955152	887	887	887	887	1
422	20241224	113600	51954265	887	889	889	887	762
423	20241224	113500	51278360	890	890	890	890	0
424	20241224	113400	51278360	890	890	890	890	0
425	20241224	113300	51278360	890	890	890	890	0
426	20241224	113200	51278360	890	890	890	890	0
427	20241224	113100	51278360	890	887	890	884	45
428	20241224	113000	51238460	886	886	886	886	0
429	20241224	112900	51238460	886	886	886	886	0
430	20241224	112800	51238460	886	886	886	886	0
431	20241224	112700	51238460	886	886	886	886	0
432	20241224	112600	51238460	886	886	886	886	0
433	20241224	112500	51238460	886	886	886	886	0
434	20241224	112400	51238460	886	886	886	886	1005
435	20241224	112300	50348030	886	886	886	886	6
436	20241224	112200	50342714	885	885	885	885	492
437	20241224	112100	49907294	885	885	885	885	6
438	20241224	112000	49901984	885	885	885	885	28
439	20241224	111900	49877204	885	885	885	885	10
440	20241224	111800	49868354	885	885	885	885	7
441	20241224	111700	49862159	885	885	885	885	6
442	20241224	111600	49856849	885	885	885	885	11
443	20241224	111500	49847114	886	886	886	886	7
444	20241224	111400	49840912	886	882	886	881	50
445	20241224	111300	49796799	886	886	886	886	6
446	20241224	111200	49791483	886	886	886	886	6
447	20241224	111100	49786167	883	886	886	883	136
448	20241224	111000	49665824	886	886	886	886	6
449	20241224	110900	49660508	886	885	886	885	7
450	20241224	110800	49654307	886	886	886	886	7
451	20241224	110700	49648105	886	886	886	886	6
452	20241224	110600	49642789	886	886	886	886	6
453	20241224	110500	49637473	885	886	886	885	38
454	20241224	110400	49603827	887	887	887	887	13
455	20241224	110300	49592296	879	879	879	879	0
456	20241224	110200	49592296	879	887	887	879	4849
457	20241224	110100	45316276	886	886	886	886	0
458	20241224	110000	45316276	886	886	886	886	0
459	20241224	105900	45316276	886	886	886	886	0
460	20241224	105800	45316276	886	886	886	886	0
461	20241224	105700	45316276	886	888	888	886	2262
462	20241224	105600	43310736	888	888	888	888	0
463	20241224	105500	43310736	888	888	888	888	0
464	20241224	105400	43310736	888	889	889	888	561
465	20241224	105300	42812537	891	891	891	891	50
466	20241224	105200	42767987	889	889	889	889	0
467	20241224	105100	42767987	889	889	889	889	0
468	20241224	105000	42767987	889	889	889	889	0
469	20241224	104900	42767987	889	889	889	889	0
470	20241224	104800	42767987	889	889	889	889	0
471	20241224	104700	42767987	889	889	889	889	0
472	20241224	104600	42767987	889	889	889	889	0
473	20241224	104500	42767987	889	889	889	889	0
474	20241224	104400	42767987	889	889	889	889	0
475	20241224	104300	42767987	889	889	889	889	10
476	20241224	104200	42759097	887	887	887	887	0
477	20241224	104100	42759097	887	888	888	887	30
478	20241224	104000	42732482	887	887	887	887	44
479	20241224	103900	42693454	890	890	890	890	0
480	20241224	103800	42693454	890	890	890	890	0
481	20241224	103700	42693454	890	890	890	890	167
482	20241224	103600	42544824	891	891	891	891	0
483	20241224	103500	42544824	891	891	891	891	0
484	20241224	103400	42544824	891	891	891	891	0
485	20241224	103300	42544824	891	891	891	891	255
486	20241224	103200	42317619	887	887	887	887	624
487	20241224	103100	41764131	888	888	888	888	0
488	20241224	103000	41764131	888	888	888	888	36
489	20241224	102900	41732163	888	888	888	888	0
490	20241224	102800	41732163	888	888	888	888	19
491	20241224	102700	41715291	888	888	888	888	0
492	20241224	102600	41715291	888	888	888	888	0
493	20241224	102500	41715291	888	888	888	888	0
494	20241224	102400	41715291	888	888	888	888	0
495	20241224	102300	41715291	888	887	888	887	47
496	20241224	102200	41673599	888	888	888	888	0
497	20241224	102100	41673599	888	888	888	888	0
498	20241224	102000	41673599	888	888	888	888	0
499	20241224	101900	41673599	888	888	888	888	0
500	20241224	101800	41673599	888	888	888	888	0
501	20241224	101700	41673599	888	888	888	888	0
502	20241224	101600	41673599	888	888	888	888	0
503	20241224	101500	41673599	888	888	888	888	0
504	20241224	101400	41673599	888	888	888	888	0
505	20241224	101300	41673599	888	892	892	888	2830
506	20241224	101200	39155722	892	892	892	892	0
507	20241224	101100	39155722	892	892	892	892	0
508	20241224	101000	39155722	892	892	892	892	0
509	20241224	100900	39155722	892	890	892	890	75
510	20241224	100800	39088828	891	892	892	891	89
511	20241224	100700	39009517	890	890	890	890	0
512	20241224	100600	39009517	890	890	890	890	3
513	20241224	100500	39006847	890	890	890	890	185
514	20241224	100400	38842197	892	892	892	892	10
515	20241224	100300	38833277	891	891	891	891	0
516	20241224	100200	38833277	891	893	893	891	4049
517	20241224	100100	35221379	894	895	895	894	47
518	20241224	100000	35179360	895	895	895	895	107
519	20241224	095900	35083595	895	895	895	895	210
520	20241224	095800	34895645	896	896	896	896	0
521	20241224	095700	34895645	896	896	896	896	0
522	20241224	095600	34895645	896	896	896	896	0
523	20241224	095500	34895645	896	897	897	896	2000
524	20241224	095400	33102645	896	896	896	896	0
525	20241224	095300	33102645	896	896	896	896	0
526	20241224	095200	33102645	896	896	896	896	0
527	20241224	095100	33102645	896	896	896	896	68
528	20241224	095000	33041717	900	900	900	900	0
529	20241224	094900	33041717	900	900	900	900	1
530	20241224	094800	33040817	899	899	899	899	2065
531	20241224	094700	31184382	899	898	899	897	1281
532	20241224	094600	30035166	899	899	899	899	0
533	20241224	094500	30035166	899	899	899	899	1
534	20241224	094400	30034267	900	900	900	900	1
535	20241224	094300	30033367	897	897	900	897	333
536	20241224	094200	29733822	897	900	900	897	35
537	20241224	094100	29702424	897	897	897	897	80
538	20241224	094000	29630664	900	897	900	897	262
539	20241224	093900	29394897	901	901	901	901	0
540	20241224	093800	29394897	901	901	901	901	1
541	20241224	093700	29393996	899	899	899	899	19
542	20241224	093600	29376915	899	898	899	898	26
543	20241224	093500	29353565	898	898	898	898	36
544	20241224	093400	29321237	898	898	898	898	1
545	20241224	093300	29320339	898	898	898	898	1
546	20241224	093200	29319441	894	894	894	894	0
547	20241224	093100	29319441	894	894	894	894	1
548	20241224	093000	29318547	898	898	898	898	8
549	20241224	092900	29311363	894	894	894	894	156
550	20241224	092800	29171899	892	892	892	892	0
551	20241224	092700	29171899	892	892	892	892	1
552	20241224	092600	29171007	892	892	892	892	40
553	20241224	092500	29135327	891	892	892	891	2041
554	20241224	092400	27314796	891	891	891	891	0
555	20241224	092300	27314796	891	891	891	891	0
556	20241224	092200	27314796	891	891	891	891	0
557	20241224	092100	27314796	891	891	891	891	88
558	20241224	092000	27236388	891	891	891	891	972
559	20241224	091900	26370336	890	890	890	890	0
560	20241224	091800	26370336	890	893	893	890	1005
561	20241224	091700	25475250	893	894	894	893	633
562	20241224	091600	24909436	901	901	901	901	1
563	20241224	091500	24908535	893	893	893	893	1000
564	20241224	091400	24015535	903	903	903	903	17
565	20241224	091300	24000184	889	904	904	889	238
566	20241224	091200	23786352	906	886	906	886	195
567	20241224	091100	23613482	893	887	893	887	16029
568	20241224	091000	9377483	887	882	887	882	114
569	20241224	090900	9276875	882	887	887	882	104
570	20241224	090800	9185034	886	886	886	886	1599
571	20241224	090700	7768320	886	886	886	886	6
572	20241224	090600	7763004	886	883	886	883	132
573	20241224	090500	7646427	886	886	886	886	9
574	20241224	090400	7638453	879	879	886	879	161
575	20241224	090300	7496782	878	886	886	878	725
576	20241224	090200	6859440	886	886	886	886	7
577	20241224	090100	6853238	880	880	886	880	47
578	20241224	090000	6811740	886	886	887	886	7688