KissMeData/002070/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183600	69569625	889	889	889	889	1505
3	20240913	183500	69569625	889	889	889	889	0
4	20240913	183400	69569625	889	889	889	889	0
5	20240913	183300	69569625	889	889	889	889	0
6	20240913	183200	69569625	889	889	889	889	0
7	20240913	183100	69569625	889	889	889	889	0
8	20240913	183000	69569625	889	889	889	889	0
9	20240913	182900	69569625	889	889	889	889	0
10	20240913	182800	69569625	889	889	889	889	0
11	20240913	182700	69569625	889	889	889	889	0
12	20240913	182600	69569625	889	889	889	889	0
13	20240913	182500	69569625	889	889	889	889	0
14	20240913	182400	69569625	889	889	889	889	0
15	20240913	182300	69569625	889	889	889	889	0
16	20240913	182200	69569625	889	889	889	889	0
17	20240913	182100	69569625	889	889	889	889	0
18	20240913	182000	69569625	889	889	889	889	0
19	20240913	181900	69569625	889	889	889	889	0
20	20240913	181800	69569625	889	889	889	889	0
21	20240913	181700	69569625	889	889	889	889	0
22	20240913	181600	69569625	889	889	889	889	0
23	20240913	181500	69569625	889	889	889	889	0
24	20240913	181400	69569625	889	889	889	889	0
25	20240913	181300	69569625	889	889	889	889	0
26	20240913	181200	69569625	889	889	889	889	0
27	20240913	181100	69569625	889	889	889	889	0
28	20240913	181000	69569625	889	889	889	889	0
29	20240913	180900	69569625	889	889	889	889	0
30	20240913	180800	69569625	889	889	889	889	0
31	20240913	180700	69569625	889	889	889	889	0
32	20240913	180600	69569625	889	889	889	889	1505
33	20240913	180500	69569625	889	889	889	889	0
34	20240913	180400	69569625	889	889	889	889	0
35	20240913	180300	69569625	889	889	889	889	0
36	20240913	180200	69569625	889	889	889	889	0
37	20240913	180100	69569625	889	889	889	889	0
38	20240913	180000	69569625	889	889	889	889	0
39	20240913	175900	69569625	889	889	889	889	0
40	20240913	175800	69569625	889	889	889	889	0
41	20240913	175700	69569625	889	889	889	889	0
42	20240913	175600	69569625	889	889	889	889	0
43	20240913	175500	69569625	889	889	889	889	0
44	20240913	175400	69569625	889	889	889	889	0
45	20240913	175300	69569625	889	889	889	889	0
46	20240913	175200	69569625	889	889	889	889	0
47	20240913	175100	69569625	889	889	889	889	0
48	20240913	175000	69569625	889	889	889	889	0
49	20240913	174900	69569625	889	889	889	889	0
50	20240913	174800	69569625	889	889	889	889	0
51	20240913	174700	69569625	889	889	889	889	0
52	20240913	174600	69569625	889	889	889	889	0
53	20240913	174500	69569625	889	889	889	889	0
54	20240913	174400	69569625	889	889	889	889	0
55	20240913	174300	69569625	889	889	889	889	0
56	20240913	174200	69569625	889	889	889	889	0
57	20240913	174100	69569625	889	889	889	889	0
58	20240913	174000	69569625	889	889	889	889	0
59	20240913	173900	69569625	889	889	889	889	0
60	20240913	173800	69569625	889	889	889	889	0
61	20240913	173700	69569625	889	889	889	889	0
62	20240913	173600	69569625	889	889	889	889	1505
63	20240913	173500	69569625	889	889	889	889	0
64	20240913	173400	69569625	889	889	889	889	0
65	20240913	173300	69569625	889	889	889	889	0
66	20240913	173200	69569625	889	889	889	889	0
67	20240913	173100	69569625	889	889	889	889	0
68	20240913	173000	69569625	889	889	889	889	0
69	20240913	172900	69569625	889	889	889	889	0
70	20240913	172800	69569625	889	889	889	889	0
71	20240913	172700	69569625	889	889	889	889	0
72	20240913	172600	69569625	889	889	889	889	0
73	20240913	172500	69569625	889	889	889	889	0
74	20240913	172400	69569625	889	889	889	889	0
75	20240913	172300	69569625	889	889	889	889	0
76	20240913	172200	69569625	889	889	889	889	0
77	20240913	172100	69569625	889	889	889	889	0
78	20240913	172000	69569625	889	889	889	889	0
79	20240913	171900	69569625	889	889	889	889	0
80	20240913	171800	69569625	889	889	889	889	0
81	20240913	171700	69569625	889	889	889	889	0
82	20240913	171600	69569625	889	889	889	889	0
83	20240913	171500	69569625	889	889	889	889	0
84	20240913	171400	69569625	889	889	889	889	0
85	20240913	171300	69569625	889	889	889	889	0
86	20240913	171200	69569625	889	889	889	889	0
87	20240913	171100	69569625	889	889	889	889	0
88	20240913	171000	69569625	889	889	889	889	0
89	20240913	170900	69569625	889	889	889	889	0
90	20240913	170800	69569625	889	889	889	889	0
91	20240913	170700	69569625	889	889	889	889	0
92	20240913	170600	69569625	889	889	889	889	1505
93	20240913	170500	69569625	889	889	889	889	0
94	20240913	170400	69569625	889	889	889	889	0
95	20240913	170300	69569625	889	889	889	889	0
96	20240913	170200	69569625	889	889	889	889	0
97	20240913	170100	69569625	889	889	889	889	0
98	20240913	170000	69569625	889	889	889	889	0
99	20240913	165900	69569625	889	889	889	889	0
100	20240913	165800	69569625	889	889	889	889	0
101	20240913	165700	69569625	889	889	889	889	0
102	20240913	165600	69569625	889	889	889	889	0
103	20240913	165500	69569625	889	889	889	889	0
104	20240913	165400	69569625	889	889	889	889	0
105	20240913	165300	69569625	889	889	889	889	0
106	20240913	165200	69569625	889	889	889	889	0
107	20240913	165100	69569625	889	889	889	889	0
108	20240913	165000	69569625	889	889	889	889	0
109	20240913	164900	69569625	889	889	889	889	0
110	20240913	164800	69569625	889	889	889	889	0
111	20240913	164700	69569625	889	889	889	889	0
112	20240913	164600	69569625	889	889	889	889	0
113	20240913	164500	69569625	889	889	889	889	0
114	20240913	164400	69569625	889	889	889	889	0
115	20240913	164300	69569625	889	889	889	889	0
116	20240913	164200	69569625	889	889	889	889	0
117	20240913	164100	69569625	889	889	889	889	0
118	20240913	164000	69569625	889	889	889	889	0
119	20240913	163900	69569625	889	889	889	889	0
120	20240913	163800	69569625	889	889	889	889	0
121	20240913	163700	69569625	889	889	889	889	0
122	20240913	163600	69569625	889	889	889	889	1505
123	20240913	163500	69569625	889	889	889	889	0
124	20240913	163400	69569625	889	889	889	889	0
125	20240913	163300	69569625	889	889	889	889	0
126	20240913	163200	69569625	889	889	889	889	0
127	20240913	163100	69569625	889	889	889	889	0
128	20240913	163000	69569625	889	889	889	889	0
129	20240913	162900	69569625	889	889	889	889	0
130	20240913	162800	69569625	889	889	889	889	0
131	20240913	162700	69569625	889	889	889	889	0
132	20240913	162600	69569625	889	889	889	889	0
133	20240913	162500	69569625	889	889	889	889	0
134	20240913	162400	69569625	889	889	889	889	0
135	20240913	162300	69569625	889	889	889	889	0
136	20240913	162200	69569625	889	889	889	889	0
137	20240913	162100	69569625	889	889	889	889	0
138	20240913	162000	69569625	889	889	889	889	0
139	20240913	161900	69569625	889	889	889	889	0
140	20240913	161800	69569625	889	889	889	889	0
141	20240913	161700	69569625	889	889	889	889	0
142	20240913	161600	69569625	889	889	889	889	0
143	20240913	161500	69569625	889	889	889	889	0
144	20240913	161400	69569625	889	889	889	889	0
145	20240913	161300	69569625	889	889	889	889	0
146	20240913	161200	69569625	889	889	889	889	0
147	20240913	161100	69569625	889	889	889	889	0
148	20240913	161000	69569625	889	889	889	889	0
149	20240913	160900	69569625	889	889	889	889	0
150	20240913	160800	69569625	889	889	889	889	0
151	20240913	160700	69569625	889	889	889	889	0
152	20240913	160600	69569625	889	889	889	889	1505
153	20240913	160500	69569625	889	889	889	889	0
154	20240913	160400	69569625	889	889	889	889	0
155	20240913	160300	69569625	889	889	889	889	0
156	20240913	160200	69569625	889	889	889	889	0
157	20240913	160100	69569625	889	889	889	889	0
158	20240913	160000	69569625	889	889	889	889	0
159	20240913	155900	69569625	889	889	889	889	0
160	20240913	155800	69569625	889	889	889	889	0
161	20240913	155700	69569625	889	889	889	889	0
162	20240913	155600	69569625	889	889	889	889	0
163	20240913	155500	69569625	889	889	889	889	0
164	20240913	155400	69569625	889	889	889	889	0
165	20240913	155300	69569625	889	889	889	889	0
166	20240913	155200	69569625	889	889	889	889	0
167	20240913	155100	69569625	889	889	889	889	0
168	20240913	155000	69569625	889	889	889	889	0
169	20240913	154900	69569625	889	889	889	889	0
170	20240913	154800	69569625	889	889	889	889	0
171	20240913	154700	69569625	889	889	889	889	0
172	20240913	154600	69569625	889	889	889	889	0
173	20240913	154500	69569625	889	889	889	889	0
174	20240913	154400	69569625	889	889	889	889	0
175	20240913	154300	69569625	889	889	889	889	0
176	20240913	154200	69569625	889	889	889	889	0
177	20240913	154100	69569625	889	889	889	889	0
178	20240913	154000	69569625	889	889	889	889	0
179	20240913	153900	69569625	889	889	889	889	0
180	20240913	153800	69569625	889	889	889	889	0
181	20240913	153700	69569625	889	889	889	889	0
182	20240913	153600	69569625	889	889	889	889	1505
183	20240913	153500	69569625	889	889	889	889	0
184	20240913	153400	69569625	889	889	889	889	0
185	20240913	153300	69569625	889	889	889	889	0
186	20240913	153200	69569625	889	889	889	889	0
187	20240913	153100	69569625	889	889	889	889	0
188	20240913	153000	69569625	889	889	889	889	1505
189	20240913	152900	68231680	902	902	902	902	0
190	20240913	152800	68231680	902	902	902	902	0
191	20240913	152700	68231680	902	902	902	902	0
192	20240913	152600	68231680	902	902	902	902	0
193	20240913	152500	68231680	902	902	902	902	0
194	20240913	152400	68231680	902	902	902	902	0
195	20240913	152300	68231680	902	902	902	902	0
196	20240913	152200	68231680	902	902	902	902	0
197	20240913	152100	68231680	902	902	902	902	0
198	20240913	152000	68231680	902	902	902	902	0
199	20240913	151900	68231680	902	902	902	902	5
200	20240913	151800	68227170	901	901	901	901	0
201	20240913	151700	68227170	901	901	901	901	1
202	20240913	151600	68226269	902	902	902	902	0
203	20240913	151500	68226269	902	902	902	902	104
204	20240913	151400	68132461	901	901	901	901	8
205	20240913	151300	68125253	902	902	902	902	0
206	20240913	151200	68125253	902	902	902	902	0
207	20240913	151100	68125253	902	902	902	902	0
208	20240913	151000	68125253	902	901	902	901	594
209	20240913	150900	67589921	901	901	901	901	643
210	20240913	150800	67010578	901	901	901	901	10
211	20240913	150700	67001568	902	902	902	902	0
212	20240913	150600	67001568	902	902	902	902	0
213	20240913	150500	67001568	902	902	902	902	0
214	20240913	150400	67001568	902	902	902	902	0
215	20240913	150300	67001568	902	902	902	902	0
216	20240913	150200	67001568	902	902	902	902	0
217	20240913	150100	67001568	902	902	902	902	4
218	20240913	150000	66997960	902	902	902	902	141
219	20240913	145900	66870778	902	902	902	902	0
220	20240913	145800	66870778	902	902	902	902	0
221	20240913	145700	66870778	902	902	902	902	0
222	20240913	145600	66870778	902	902	902	902	0
223	20240913	145500	66870778	902	902	902	902	4
224	20240913	145400	66867170	902	902	902	902	0
225	20240913	145300	66867170	902	902	902	902	0
226	20240913	145200	66867170	902	902	902	902	0
227	20240913	145100	66867170	902	902	902	902	0
228	20240913	145000	66867170	902	902	902	902	5
229	20240913	144900	66862660	902	902	902	902	0
230	20240913	144800	66862660	902	902	902	902	0
231	20240913	144700	66862660	902	902	902	902	0
232	20240913	144600	66862660	902	902	902	902	0
233	20240913	144500	66862660	902	902	902	902	3
234	20240913	144400	66859954	901	901	901	901	0
235	20240913	144300	66859954	901	901	901	901	0
236	20240913	144200	66859954	901	901	901	901	0
237	20240913	144100	66859954	901	902	902	901	1553
238	20240913	144000	65459181	902	902	902	902	0
239	20240913	143900	65459181	902	902	902	902	0
240	20240913	143800	65459181	902	902	902	902	100
241	20240913	143700	65368981	902	902	902	902	160
242	20240913	143600	65224661	903	903	903	903	0
243	20240913	143500	65224661	903	903	903	903	11
244	20240913	143400	65214728	903	903	903	903	0
245	20240913	143300	65214728	903	903	903	903	0
246	20240913	143200	65214728	903	903	903	903	0
247	20240913	143100	65214728	903	903	903	903	0
248	20240913	143000	65214728	903	903	903	903	1
249	20240913	142900	65213825	894	894	894	894	0
250	20240913	142800	65213825	894	894	894	894	0
251	20240913	142700	65213825	894	894	894	894	0
252	20240913	142600	65213825	894	894	894	894	0
253	20240913	142500	65213825	894	894	894	894	0
254	20240913	142400	65213825	894	894	894	894	0
255	20240913	142300	65213825	894	894	894	894	0
256	20240913	142200	65213825	894	894	894	894	0
257	20240913	142100	65213825	894	894	894	894	0
258	20240913	142000	65213825	894	895	897	894	1126
259	20240913	141900	64206052	894	894	894	894	0
260	20240913	141800	64206052	894	894	894	894	0
261	20240913	141700	64206052	894	894	894	894	0
262	20240913	141600	64206052	894	894	894	894	0
263	20240913	141500	64206052	894	894	894	894	0
264	20240913	141400	64206052	894	894	894	894	0
265	20240913	141300	64206052	894	894	894	894	0
266	20240913	141200	64206052	894	894	894	894	0
267	20240913	141100	64206052	894	894	894	894	0
268	20240913	141000	64206052	894	894	894	894	0
269	20240913	140900	64206052	894	894	894	894	0
270	20240913	140800	64206052	894	894	894	894	0
271	20240913	140700	64206052	894	894	894	894	0
272	20240913	140600	64206052	894	894	894	894	864
273	20240913	140500	63433636	894	894	894	894	5
274	20240913	140400	63429166	894	894	894	894	0
275	20240913	140300	63429166	894	894	894	894	0
276	20240913	140200	63429166	894	894	894	894	0
277	20240913	140100	63429166	894	894	894	894	10
278	20240913	140000	63420226	894	894	894	894	0
279	20240913	135900	63420226	894	894	894	894	0
280	20240913	135800	63420226	894	894	894	894	0
281	20240913	135700	63420226	894	894	894	894	0
282	20240913	135600	63420226	894	894	894	894	0
283	20240913	135500	63420226	894	894	894	894	0
284	20240913	135400	63420226	894	894	894	894	0
285	20240913	135300	63420226	894	894	894	894	0
286	20240913	135200	63420226	894	894	894	894	225
287	20240913	135100	63219076	894	894	894	894	275
288	20240913	135000	62973226	892	892	892	892	600
289	20240913	134900	62438026	892	892	892	892	0
290	20240913	134800	62438026	892	892	892	892	0
291	20240913	134700	62438026	892	892	892	892	0
292	20240913	134600	62438026	892	892	892	892	0
293	20240913	134500	62438026	892	892	892	892	4
294	20240913	134400	62434458	892	892	892	892	2
295	20240913	134300	62432674	892	892	892	892	0
296	20240913	134200	62432674	892	892	892	892	0
297	20240913	134100	62432674	892	892	892	892	0
298	20240913	134000	62432674	892	892	892	892	0
299	20240913	133900	62432674	892	892	892	892	0
300	20240913	133800	62432674	892	892	892	892	0
301	20240913	133700	62432674	892	892	892	892	0
302	20240913	133600	62432674	892	892	892	892	0
303	20240913	133500	62432674	892	892	892	892	5
304	20240913	133400	62428214	892	892	892	892	0
305	20240913	133300	62428214	892	892	892	892	0
306	20240913	133200	62428214	892	893	893	892	4722
307	20240913	133100	58215911	893	893	893	893	796
308	20240913	133000	57505083	893	893	893	893	1
309	20240913	132900	57504190	892	892	892	892	47
310	20240913	132800	57462266	892	892	893	892	27
311	20240913	132700	57438181	892	892	892	892	78
312	20240913	132600	57368605	892	892	892	892	0
313	20240913	132500	57368605	892	892	892	892	0
314	20240913	132400	57368605	892	892	892	892	0
315	20240913	132300	57368605	892	892	892	892	0
316	20240913	132200	57368605	892	892	892	892	0
317	20240913	132100	57368605	892	892	892	892	0
318	20240913	132000	57368605	892	892	892	892	4
319	20240913	131900	57365037	893	893	893	893	0
320	20240913	131800	57365037	893	893	893	893	0
321	20240913	131700	57365037	893	893	893	893	0
322	20240913	131600	57365037	893	893	893	893	0
323	20240913	131500	57365037	893	893	893	893	4
324	20240913	131400	57361465	890	889	890	889	638
325	20240913	131300	56793831	889	889	889	889	0
326	20240913	131200	56793831	889	889	889	889	0
327	20240913	131100	56793831	889	889	889	889	0
328	20240913	131000	56793831	889	889	889	889	7
329	20240913	130900	56787608	887	887	887	887	0
330	20240913	130800	56787608	887	887	887	887	0
331	20240913	130700	56787608	887	887	887	887	1
332	20240913	130600	56786721	889	889	889	889	0
333	20240913	130500	56786721	889	889	889	889	5
334	20240913	130400	56782276	889	889	889	889	0
335	20240913	130300	56782276	889	889	889	889	2
336	20240913	130200	56780498	889	889	889	889	0
337	20240913	130100	56780498	889	889	889	889	15
338	20240913	130000	56767163	889	889	889	889	10
339	20240913	125900	56758273	889	889	889	889	0
340	20240913	125800	56758273	889	889	889	889	0
341	20240913	125700	56758273	889	889	889	889	0
342	20240913	125600	56758273	889	889	889	889	0
343	20240913	125500	56758273	889	889	889	889	0
344	20240913	125400	56758273	889	889	889	889	1
345	20240913	125300	56757384	889	889	889	889	0
346	20240913	125200	56757384	889	889	889	889	0
347	20240913	125100	56757384	889	889	889	889	0
348	20240913	125000	56757384	889	889	889	889	0
349	20240913	124900	56757384	889	889	889	889	1
350	20240913	124800	56756495	877	877	877	877	0
351	20240913	124700	56756495	877	890	890	877	6800
352	20240913	124600	50764877	894	894	894	894	0
353	20240913	124500	50764877	894	894	894	894	4
354	20240913	124400	50761301	895	895	895	895	0
355	20240913	124300	50761301	895	895	895	895	0
356	20240913	124200	50761301	895	895	895	895	0
357	20240913	124100	50761301	895	895	895	895	0
358	20240913	124000	50761301	895	895	895	895	0
359	20240913	123900	50761301	895	895	895	895	0
360	20240913	123800	50761301	895	895	895	895	0
361	20240913	123700	50761301	895	895	895	895	0
362	20240913	123600	50761301	895	895	895	895	0
363	20240913	123500	50761301	895	895	895	895	100
364	20240913	123400	50671801	894	894	894	894	0
365	20240913	123300	50671801	894	894	894	894	0
366	20240913	123200	50671801	894	894	894	894	0
367	20240913	123100	50671801	894	894	894	894	0
368	20240913	123000	50671801	894	890	894	890	25
369	20240913	122900	50649531	894	894	894	894	796
370	20240913	122800	49937907	894	894	894	894	0
371	20240913	122700	49937907	894	893	894	893	15
372	20240913	122600	49924503	893	893	893	893	400
373	20240913	122500	49567303	893	893	893	893	5
374	20240913	122400	49562838	893	890	893	890	1001
375	20240913	122300	48671945	893	893	893	893	0
376	20240913	122200	48671945	893	893	893	893	10
377	20240913	122100	48663015	893	893	893	893	0
378	20240913	122000	48663015	893	893	893	893	1148
379	20240913	121900	47637851	894	894	894	894	0
380	20240913	121800	47637851	894	894	894	894	0
381	20240913	121700	47637851	894	894	894	894	0
382	20240913	121600	47637851	894	894	894	894	0
383	20240913	121500	47637851	894	894	894	894	4
384	20240913	121400	47634275	894	894	894	894	0
385	20240913	121300	47634275	894	894	894	894	0
386	20240913	121200	47634275	894	894	894	894	287
387	20240913	121100	47377697	894	894	894	894	0
388	20240913	121000	47377697	894	894	894	894	4
389	20240913	120900	47374121	894	894	894	894	0
390	20240913	120800	47374121	894	894	894	894	0
391	20240913	120700	47374121	894	894	894	894	0
392	20240913	120600	47374121	894	894	894	894	0
393	20240913	120500	47374121	894	894	894	894	5
394	20240913	120400	47369651	894	894	894	894	0
395	20240913	120300	47369651	894	894	894	894	0
396	20240913	120200	47369651	894	894	894	894	10
397	20240913	120100	47360711	894	894	894	894	0
398	20240913	120000	47360711	894	894	894	894	1
399	20240913	115900	47359817	889	889	889	889	0
400	20240913	115800	47359817	889	889	889	889	0
401	20240913	115700	47359817	889	890	890	889	67
402	20240913	115600	47300244	894	894	894	894	0
403	20240913	115500	47300244	894	894	894	894	5
404	20240913	115400	47295774	893	893	893	893	0
405	20240913	115300	47295774	893	893	893	893	1
406	20240913	115200	47294881	893	893	893	893	0
407	20240913	115100	47294881	893	893	893	893	0
408	20240913	115000	47294881	893	893	893	893	0
409	20240913	114900	47294881	893	894	894	893	29
410	20240913	114800	47268965	894	894	894	894	0
411	20240913	114700	47268965	894	894	894	894	1
412	20240913	114600	47268071	893	893	893	893	0
413	20240913	114500	47268071	893	893	893	893	991
414	20240913	114400	46383108	893	893	893	893	0
415	20240913	114300	46383108	893	893	893	893	0
416	20240913	114200	46383108	893	893	893	893	9
417	20240913	114100	46375071	893	893	893	893	0
418	20240913	114000	46375071	893	893	893	893	1
419	20240913	113900	46374178	889	889	889	889	1
420	20240913	113800	46373289	893	893	893	893	0
421	20240913	113700	46373289	893	893	893	893	1
422	20240913	113600	46372396	889	889	889	889	0
423	20240913	113500	46372396	889	893	893	889	2
424	20240913	113400	46370614	894	894	894	894	0
425	20240913	113300	46370614	894	894	894	894	0
426	20240913	113200	46370614	894	894	894	894	1
427	20240913	113100	46369720	895	895	895	895	0
428	20240913	113000	46369720	895	895	895	895	4
429	20240913	112900	46366140	889	889	889	889	0
430	20240913	112800	46366140	889	889	889	889	0
431	20240913	112700	46366140	889	889	889	889	1
432	20240913	112600	46365251	895	895	895	895	0
433	20240913	112500	46365251	895	895	895	895	5
434	20240913	112400	46360776	895	895	895	895	400
435	20240913	112300	46002776	895	895	895	895	0
436	20240913	112200	46002776	895	886	895	886	2
437	20240913	112100	46000995	895	895	895	895	0
438	20240913	112000	46000995	895	895	895	895	3
439	20240913	111900	45998310	894	894	894	894	0
440	20240913	111800	45998310	894	894	894	894	0
441	20240913	111700	45998310	894	894	894	894	0
442	20240913	111600	45998310	894	895	895	894	1380
443	20240913	111500	44764569	897	896	897	896	6
444	20240913	111400	44759190	896	896	896	896	0
445	20240913	111300	44759190	896	896	896	896	2
446	20240913	111200	44757398	896	896	896	896	1
447	20240913	111100	44756502	895	894	895	894	644
448	20240913	111000	44180763	894	894	894	894	5
449	20240913	110900	44176293	894	894	894	894	0
450	20240913	110800	44176293	894	894	894	894	0
451	20240913	110700	44176293	894	894	894	894	0
452	20240913	110600	44176293	894	894	894	894	0
453	20240913	110500	44176293	894	894	894	894	0
454	20240913	110400	44176293	894	894	894	894	0
455	20240913	110300	44176293	894	894	894	894	0
456	20240913	110200	44176293	894	894	894	894	0
457	20240913	110100	44176293	894	894	894	894	0
458	20240913	110000	44176293	894	895	895	894	304
459	20240913	105900	43904513	894	894	894	894	0
460	20240913	105800	43904513	894	890	894	890	602
461	20240913	105700	43368725	894	890	894	890	1558
462	20240913	105600	41982044	891	890	891	890	505
463	20240913	105500	41532591	890	890	890	890	5
464	20240913	105400	41528141	889	889	889	889	0
465	20240913	105300	41528141	889	889	889	889	401
466	20240913	105200	41171652	889	889	889	889	0
467	20240913	105100	41171652	889	889	889	889	5
468	20240913	105000	41167207	888	888	888	888	0
469	20240913	104900	41167207	888	888	888	888	17
470	20240913	104800	41152111	889	889	889	889	0
471	20240913	104700	41152111	889	889	889	889	1
472	20240913	104600	41151222	890	890	890	890	0
473	20240913	104500	41151222	890	890	890	890	0
474	20240913	104400	41151222	890	890	890	890	0
475	20240913	104300	41151222	890	890	890	890	0
476	20240913	104200	41151222	890	890	890	890	0
477	20240913	104100	41151222	890	890	890	890	0
478	20240913	104000	41151222	890	890	890	890	4
479	20240913	103900	41147662	890	890	890	890	10
480	20240913	103800	41138762	888	888	888	888	813
481	20240913	103700	40416818	886	885	886	885	1281
482	20240913	103600	39282333	885	885	885	885	0
483	20240913	103500	39282333	885	885	885	885	7
484	20240913	103400	39276138	885	885	885	885	0
485	20240913	103300	39276138	885	885	885	885	0
486	20240913	103200	39276138	885	885	885	885	0
487	20240913	103100	39276138	885	885	885	885	0
488	20240913	103000	39276138	885	885	885	885	0
489	20240913	102900	39276138	885	885	885	885	0
490	20240913	102800	39276138	885	884	885	884	22
491	20240913	102700	39256689	884	884	884	884	1
492	20240913	102600	39255805	883	883	883	883	22
493	20240913	102500	39236379	884	884	884	884	4
494	20240913	102400	39232843	884	884	884	884	7
495	20240913	102300	39226655	884	884	884	884	23
496	20240913	102200	39206323	885	885	885	885	248
497	20240913	102100	38986843	885	885	885	885	0
498	20240913	102000	38986843	885	885	885	885	5
499	20240913	101900	38982418	885	885	885	885	0
500	20240913	101800	38982418	885	885	885	885	1
501	20240913	101700	38981533	885	885	885	885	1
502	20240913	101600	38980648	885	885	885	885	0
503	20240913	101500	38980648	885	885	885	885	0
504	20240913	101400	38980648	885	885	885	885	1
505	20240913	101300	38979763	885	885	885	885	0
506	20240913	101200	38979763	885	885	885	885	0
507	20240913	101100	38979763	885	885	885	885	0
508	20240913	101000	38979763	885	885	885	885	5
509	20240913	100900	38975338	885	884	885	884	2
510	20240913	100800	38973569	884	884	884	884	0
511	20240913	100700	38973569	884	884	884	884	190
512	20240913	100600	38805609	884	884	884	884	0
513	20240913	100500	38805609	884	884	884	884	4
514	20240913	100400	38802073	884	884	884	884	10
515	20240913	100300	38793233	884	884	884	884	0
516	20240913	100200	38793233	884	884	884	884	0
517	20240913	100100	38793233	884	884	884	884	0
518	20240913	100000	38793233	884	884	884	884	5
519	20240913	095900	38788813	884	884	884	884	1
520	20240913	095800	38787929	881	881	881	881	0
521	20240913	095700	38787929	881	884	884	881	19
522	20240913	095600	38771187	884	884	884	884	119
523	20240913	095500	38665991	884	884	884	884	5
524	20240913	095400	38661571	884	884	884	884	0
525	20240913	095300	38661571	884	884	884	884	0
526	20240913	095200	38661571	884	884	884	884	0
527	20240913	095100	38661571	884	884	884	884	2
528	20240913	095000	38659803	881	884	884	881	5
529	20240913	094900	38655386	884	884	884	884	0
530	20240913	094800	38655386	884	884	884	884	0
531	20240913	094700	38655386	884	884	884	884	1
532	20240913	094600	38654502	884	884	884	884	0
533	20240913	094500	38654502	884	882	884	882	102
534	20240913	094400	38564536	881	881	881	881	7
535	20240913	094300	38558369	881	881	881	881	494
536	20240913	094200	38123155	880	880	880	880	146
537	20240913	094100	37994675	880	880	880	880	3
538	20240913	094000	37992035	880	881	881	880	305
539	20240913	093900	37723627	884	884	884	884	0
540	20240913	093800	37723627	884	882	884	882	3
541	20240913	093700	37720978	881	880	881	880	404
542	20240913	093600	37365457	878	878	878	878	0
543	20240913	093500	37365457	878	879	879	878	101
544	20240913	093400	37276778	880	880	880	880	1
545	20240913	093300	37275898	880	880	881	880	201
546	20240913	093200	37099017	880	880	880	880	1
547	20240913	093100	37098137	880	883	883	880	602
548	20240913	093000	36568037	883	883	883	883	1
549	20240913	092900	36567154	886	883	886	883	44
550	20240913	092800	36528179	882	882	882	882	761
551	20240913	092700	35856977	881	879	882	879	200
552	20240913	092600	35680589	882	879	882	876	10
553	20240913	092500	35671781	875	875	875	875	35
554	20240913	092400	35641156	875	879	879	875	80
555	20240913	092300	35571149	879	885	885	879	187
556	20240913	092200	35406749	885	885	885	885	1
557	20240913	092100	35405864	880	881	881	880	409
558	20240913	092000	35045863	881	890	890	881	522
559	20240913	091900	34585315	892	885	892	885	14494
560	20240913	091800	21749319	865	865	865	865	0
561	20240913	091700	21749319	865	865	865	865	0
562	20240913	091600	21749319	865	903	903	865	19414
563	20240913	091500	4476939	919	916	919	916	6
564	20240913	091400	4471428	916	915	916	915	149
565	20240913	091300	4335001	919	919	919	919	0
566	20240913	091200	4335001	919	919	919	919	0
567	20240913	091100	4335001	919	919	919	919	0
568	20240913	091000	4335001	919	919	919	919	2
569	20240913	090900	4333163	919	919	919	919	1123
570	20240913	090800	3301126	919	913	919	912	649
571	20240913	090700	2706844	913	910	913	910	343
572	20240913	090600	2394699	910	910	910	910	222
573	20240913	090500	2192679	910	904	910	904	22
574	20240913	090400	2172716	902	902	902	902	1
575	20240913	090300	2171814	902	902	902	902	0
576	20240913	090200	2171814	902	902	902	902	0
577	20240913	090100	2171814	902	902	902	902	404
578	20240913	090000	1807406	901	901	901	901	2006