KissMeData/002070/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183600	174097354	887	887	887	887	487
3	20240819	183500	174097354	887	887	887	887	0
4	20240819	183400	174097354	887	887	887	887	0
5	20240819	183300	174097354	887	887	887	887	0
6	20240819	183200	174097354	887	887	887	887	0
7	20240819	183100	174097354	887	887	887	887	0
8	20240819	183000	174097354	887	887	887	887	0
9	20240819	182900	174097354	887	887	887	887	0
10	20240819	182800	174097354	887	887	887	887	0
11	20240819	182700	174097354	887	887	887	887	0
12	20240819	182600	174097354	887	887	887	887	0
13	20240819	182500	174097354	887	887	887	887	0
14	20240819	182400	174097354	887	887	887	887	0
15	20240819	182300	174097354	887	887	887	887	0
16	20240819	182200	174097354	887	887	887	887	0
17	20240819	182100	174097354	887	887	887	887	0
18	20240819	182000	174097354	887	887	887	887	0
19	20240819	181900	174097354	887	887	887	887	0
20	20240819	181800	174097354	887	887	887	887	0
21	20240819	181700	174097354	887	887	887	887	0
22	20240819	181600	174097354	887	887	887	887	0
23	20240819	181500	174097354	887	887	887	887	0
24	20240819	181400	174097354	887	887	887	887	0
25	20240819	181300	174097354	887	887	887	887	0
26	20240819	181200	174097354	887	887	887	887	0
27	20240819	181100	174097354	887	887	887	887	0
28	20240819	181000	174097354	887	887	887	887	0
29	20240819	180900	174097354	887	887	887	887	0
30	20240819	180800	174097354	887	887	887	887	0
31	20240819	180700	174097354	887	887	887	887	0
32	20240819	180600	174097354	887	887	887	887	487
33	20240819	180500	174097354	887	887	887	887	0
34	20240819	180400	174097354	887	887	887	887	0
35	20240819	180300	174097354	887	887	887	887	0
36	20240819	180200	174097354	887	887	887	887	0
37	20240819	180100	174097354	887	887	887	887	0
38	20240819	180000	174097354	887	887	887	887	0
39	20240819	175900	174097354	887	887	887	887	0
40	20240819	175800	174097354	887	887	887	887	0
41	20240819	175700	174097354	887	887	887	887	0
42	20240819	175600	174097354	887	887	887	887	0
43	20240819	175500	174097354	887	887	887	887	0
44	20240819	175400	174097354	887	887	887	887	0
45	20240819	175300	174097354	887	887	887	887	0
46	20240819	175200	174097354	887	887	887	887	0
47	20240819	175100	174097354	887	887	887	887	0
48	20240819	175000	174097354	887	887	887	887	0
49	20240819	174900	174097354	887	887	887	887	0
50	20240819	174800	174097354	887	887	887	887	0
51	20240819	174700	174097354	887	887	887	887	0
52	20240819	174600	174097354	887	887	887	887	0
53	20240819	174500	174097354	887	887	887	887	0
54	20240819	174400	174097354	887	887	887	887	0
55	20240819	174300	174097354	887	887	887	887	0
56	20240819	174200	174097354	887	887	887	887	0
57	20240819	174100	174097354	887	887	887	887	0
58	20240819	174000	174097354	887	887	887	887	0
59	20240819	173900	174097354	887	887	887	887	0
60	20240819	173800	174097354	887	887	887	887	0
61	20240819	173700	174097354	887	887	887	887	0
62	20240819	173600	174097354	887	887	887	887	487
63	20240819	173500	174097354	887	887	887	887	0
64	20240819	173400	174097354	887	887	887	887	0
65	20240819	173300	174097354	887	887	887	887	0
66	20240819	173200	174097354	887	887	887	887	0
67	20240819	173100	174097354	887	887	887	887	0
68	20240819	173000	174097354	887	887	887	887	0
69	20240819	172900	174097354	887	887	887	887	0
70	20240819	172800	174097354	887	887	887	887	0
71	20240819	172700	174097354	887	887	887	887	0
72	20240819	172600	174097354	887	887	887	887	0
73	20240819	172500	174097354	887	887	887	887	0
74	20240819	172400	174097354	887	887	887	887	0
75	20240819	172300	174097354	887	887	887	887	0
76	20240819	172200	174097354	887	887	887	887	0
77	20240819	172100	174097354	887	887	887	887	0
78	20240819	172000	174097354	887	887	887	887	0
79	20240819	171900	174097354	887	887	887	887	0
80	20240819	171800	174097354	887	887	887	887	0
81	20240819	171700	174097354	887	887	887	887	0
82	20240819	171600	174097354	887	887	887	887	0
83	20240819	171500	174097354	887	887	887	887	0
84	20240819	171400	174097354	887	887	887	887	0
85	20240819	171300	174097354	887	887	887	887	0
86	20240819	171200	174097354	887	887	887	887	0
87	20240819	171100	174097354	887	887	887	887	0
88	20240819	171000	174097354	887	887	887	887	0
89	20240819	170900	174097354	887	887	887	887	0
90	20240819	170800	174097354	887	887	887	887	0
91	20240819	170700	174097354	887	887	887	887	0
92	20240819	170600	174097354	887	887	887	887	487
93	20240819	170500	174097354	887	887	887	887	0
94	20240819	170400	174097354	887	887	887	887	0
95	20240819	170300	174097354	887	887	887	887	0
96	20240819	170200	174097354	887	887	887	887	0
97	20240819	170100	174097354	887	887	887	887	0
98	20240819	170000	174097354	887	887	887	887	0
99	20240819	165900	174097354	887	887	887	887	0
100	20240819	165800	174097354	887	887	887	887	0
101	20240819	165700	174097354	887	887	887	887	0
102	20240819	165600	174097354	887	887	887	887	0
103	20240819	165500	174097354	887	887	887	887	0
104	20240819	165400	174097354	887	887	887	887	0
105	20240819	165300	174097354	887	887	887	887	0
106	20240819	165200	174097354	887	887	887	887	0
107	20240819	165100	174097354	887	887	887	887	0
108	20240819	165000	174097354	887	887	887	887	0
109	20240819	164900	174097354	887	887	887	887	0
110	20240819	164800	174097354	887	887	887	887	0
111	20240819	164700	174097354	887	887	887	887	0
112	20240819	164600	174097354	887	887	887	887	0
113	20240819	164500	174097354	887	887	887	887	0
114	20240819	164400	174097354	887	887	887	887	0
115	20240819	164300	174097354	887	887	887	887	0
116	20240819	164200	174097354	887	887	887	887	0
117	20240819	164100	174097354	887	887	887	887	0
118	20240819	164000	174097354	887	887	887	887	0
119	20240819	163900	174097354	887	887	887	887	0
120	20240819	163800	174097354	887	887	887	887	0
121	20240819	163700	174097354	887	887	887	887	0
122	20240819	163600	174097354	887	887	887	887	487
123	20240819	163500	174097354	887	887	887	887	0
124	20240819	163400	174097354	887	887	887	887	0
125	20240819	163300	174097354	887	887	887	887	0
126	20240819	163200	174097354	887	887	887	887	0
127	20240819	163100	174097354	887	887	887	887	0
128	20240819	163000	174097354	887	887	887	887	0
129	20240819	162900	174097354	887	887	887	887	0
130	20240819	162800	174097354	887	887	887	887	0
131	20240819	162700	174097354	887	887	887	887	0
132	20240819	162600	174097354	887	887	887	887	0
133	20240819	162500	174097354	887	887	887	887	0
134	20240819	162400	174097354	887	887	887	887	0
135	20240819	162300	174097354	887	887	887	887	0
136	20240819	162200	174097354	887	887	887	887	0
137	20240819	162100	174097354	887	887	887	887	0
138	20240819	162000	174097354	887	887	887	887	0
139	20240819	161900	174097354	887	887	887	887	0
140	20240819	161800	174097354	887	887	887	887	0
141	20240819	161700	174097354	887	887	887	887	0
142	20240819	161600	174097354	887	887	887	887	0
143	20240819	161500	174097354	887	887	887	887	0
144	20240819	161400	174097354	887	887	887	887	0
145	20240819	161300	174097354	887	887	887	887	0
146	20240819	161200	174097354	887	887	887	887	0
147	20240819	161100	174097354	887	887	887	887	0
148	20240819	161000	174097354	887	887	887	887	0
149	20240819	160900	174097354	887	887	887	887	0
150	20240819	160800	174097354	887	887	887	887	0
151	20240819	160700	174097354	887	887	887	887	0
152	20240819	160600	174097354	887	887	887	887	487
153	20240819	160500	174097354	887	887	887	887	0
154	20240819	160400	174097354	887	887	887	887	0
155	20240819	160300	174097354	887	887	887	887	0
156	20240819	160200	174097354	887	887	887	887	0
157	20240819	160100	174097354	887	887	887	887	0
158	20240819	160000	174097354	887	887	887	887	0
159	20240819	155900	174097354	887	887	887	887	0
160	20240819	155800	174097354	887	887	887	887	0
161	20240819	155700	174097354	887	887	887	887	0
162	20240819	155600	174097354	887	887	887	887	0
163	20240819	155500	174097354	887	887	887	887	0
164	20240819	155400	174097354	887	887	887	887	0
165	20240819	155300	174097354	887	887	887	887	0
166	20240819	155200	174097354	887	887	887	887	0
167	20240819	155100	174097354	887	887	887	887	0
168	20240819	155000	174097354	887	887	887	887	0
169	20240819	154900	174097354	887	887	887	887	0
170	20240819	154800	174097354	887	887	887	887	0
171	20240819	154700	174097354	887	887	887	887	0
172	20240819	154600	174097354	887	887	887	887	0
173	20240819	154500	174097354	887	887	887	887	0
174	20240819	154400	174097354	887	887	887	887	0
175	20240819	154300	174097354	887	887	887	887	0
176	20240819	154200	174097354	887	887	887	887	0
177	20240819	154100	174097354	887	887	887	887	0
178	20240819	154000	174097354	887	887	887	887	0
179	20240819	153900	174097354	887	887	887	887	0
180	20240819	153800	174097354	887	887	887	887	0
181	20240819	153700	174097354	887	887	887	887	0
182	20240819	153600	174097354	887	887	887	887	487
183	20240819	153500	174097354	887	887	887	887	0
184	20240819	153400	174097354	887	887	887	887	0
185	20240819	153300	174097354	887	887	887	887	0
186	20240819	153200	174097354	887	887	887	887	0
187	20240819	153100	174097354	887	887	887	887	0
188	20240819	153000	174097354	887	887	887	887	487
189	20240819	152900	173665385	895	895	895	895	0
190	20240819	152800	173665385	895	895	895	895	0
191	20240819	152700	173665385	895	895	895	895	0
192	20240819	152600	173665385	895	895	895	895	0
193	20240819	152500	173665385	895	895	895	895	0
194	20240819	152400	173665385	895	895	895	895	0
195	20240819	152300	173665385	895	895	895	895	0
196	20240819	152200	173665385	895	895	895	895	0
197	20240819	152100	173665385	895	895	895	895	0
198	20240819	152000	173665385	895	895	895	895	0
199	20240819	151900	173665385	895	895	895	895	302
200	20240819	151800	173395095	895	895	895	895	0
201	20240819	151700	173395095	895	886	895	886	297
202	20240819	151600	173131944	886	888	888	886	5
203	20240819	151500	173127512	900	885	901	884	4705
204	20240819	151400	168912817	884	889	889	884	133
205	20240819	151300	168795136	884	888	888	884	246
206	20240819	151200	168577668	890	890	890	890	27
207	20240819	151100	168553638	888	888	888	888	1
208	20240819	151000	168552750	890	891	891	888	414
209	20240819	150900	168183942	891	891	897	891	18
210	20240819	150800	168167898	891	891	891	891	6
211	20240819	150700	168162552	897	891	897	891	27
212	20240819	150600	168138339	897	897	897	897	3
213	20240819	150500	168135648	898	898	898	898	201
214	20240819	150400	167955150	898	898	898	898	0
215	20240819	150300	167955150	898	898	898	898	0
216	20240819	150200	167955150	898	898	898	898	8
217	20240819	150100	167947966	899	899	899	899	3
218	20240819	150000	167945269	898	898	898	898	30
219	20240819	145900	167918329	898	898	898	898	0
220	20240819	145800	167918329	898	898	898	898	0
221	20240819	145700	167918329	898	899	900	898	1435
222	20240819	145600	166626899	899	899	899	899	3
223	20240819	145500	166624202	899	899	899	899	98
224	20240819	145400	166536100	899	899	899	899	0
225	20240819	145300	166536100	899	899	899	899	0
226	20240819	145200	166536100	899	899	899	899	26
227	20240819	145100	166512726	898	899	899	898	4
228	20240819	145000	166509133	894	894	894	894	155
229	20240819	144900	166370563	889	889	889	889	154
230	20240819	144800	166233657	889	889	889	889	1
231	20240819	144700	166232768	898	898	898	898	21
232	20240819	144600	166213910	899	897	899	897	5
233	20240819	144500	166209417	894	894	894	894	81
234	20240819	144400	166137003	893	893	893	893	0
235	20240819	144300	166137003	893	893	893	893	0
236	20240819	144200	166137003	893	888	893	885	237
237	20240819	144100	165926918	894	899	900	894	24
238	20240819	144000	165905334	894	888	894	888	1601
239	20240819	143900	164479425	888	888	888	888	0
240	20240819	143800	164479425	888	888	888	888	1
241	20240819	143700	164478537	888	888	888	888	26
242	20240819	143600	164455449	888	884	888	884	3281
243	20240819	143500	161555033	884	888	888	883	3545
244	20240819	143400	158420887	886	886	886	886	0
245	20240819	143300	158420887	886	888	888	886	27
246	20240819	143200	158396963	888	886	888	886	1128
247	20240819	143100	157397503	886	886	886	886	4
248	20240819	143000	157393959	886	886	886	886	205
249	20240819	142900	157212329	886	886	886	886	0
250	20240819	142800	157212329	886	885	886	885	378
251	20240819	142700	156877798	888	888	888	888	26
252	20240819	142600	156854710	888	888	888	888	454
253	20240819	142500	156451558	888	888	888	888	204
254	20240819	142400	156270406	888	888	888	888	1
255	20240819	142300	156269518	888	887	888	887	1408
256	20240819	142200	155019254	887	887	887	887	29
257	20240819	142100	154993531	887	887	887	887	4
258	20240819	142000	154989983	888	888	888	888	204
259	20240819	141900	154808831	888	888	888	888	1
260	20240819	141800	154807943	890	890	890	890	0
261	20240819	141700	154807943	890	890	890	890	26
262	20240819	141600	154784803	888	888	888	888	4
263	20240819	141500	154781251	890	889	890	885	2569
264	20240819	141400	152504556	888	888	888	888	0
265	20240819	141300	152504556	888	888	888	888	0
266	20240819	141200	152504556	888	889	889	887	4277
267	20240819	141100	148702922	891	891	891	889	853
268	20240819	141000	147944299	900	896	900	896	185
269	20240819	140900	147778534	893	895	898	893	23575
270	20240819	140800	126725714	900	900	900	900	0
271	20240819	140700	126725714	900	900	900	900	26
272	20240819	140600	126702314	900	900	900	900	1411
273	20240819	140500	125432414	900	900	900	900	202
274	20240819	140400	125250614	894	894	894	894	991
275	20240819	140300	124364660	900	900	900	900	0
276	20240819	140200	124364660	900	894	900	894	100
277	20240819	140100	124275104	900	893	900	893	1529
278	20240819	140000	122909693	894	893	894	893	12514
279	20240819	135900	111734634	893	893	893	893	0
280	20240819	135800	111734634	893	893	893	893	0
281	20240819	135700	111734634	893	893	893	893	26
282	20240819	135600	111711416	893	893	893	893	3
283	20240819	135500	111708737	893	893	893	893	204
284	20240819	135400	111526565	893	893	893	893	53
285	20240819	135300	111479236	893	893	893	893	0
286	20240819	135200	111479236	893	893	893	893	0
287	20240819	135100	111479236	893	893	893	893	3
288	20240819	135000	111476557	893	891	893	888	1560
289	20240819	134900	110088325	893	899	900	893	1508
290	20240819	134800	108731833	899	899	899	899	0
291	20240819	134700	108731833	899	899	899	899	26
292	20240819	134600	108708459	899	899	899	899	3
293	20240819	134500	108705762	899	899	899	899	82
294	20240819	134400	108632044	899	899	899	899	0
295	20240819	134300	108632044	899	899	899	899	0
296	20240819	134200	108632044	899	899	899	899	26
297	20240819	134100	108608670	900	900	900	900	3
298	20240819	134000	108605970	899	899	899	899	226
299	20240819	133900	108402796	900	900	900	900	0
300	20240819	133800	108402796	900	900	900	900	0
301	20240819	133700	108402796	900	899	900	899	440
302	20240819	133600	108006946	898	898	898	898	13
303	20240819	133500	107995272	898	898	898	898	54
304	20240819	133400	107946780	898	898	898	898	0
305	20240819	133300	107946780	898	898	898	898	0
306	20240819	133200	107946780	898	896	900	896	1434
307	20240819	133100	106656667	896	896	896	896	171
308	20240819	133000	106503451	897	898	898	897	23
309	20240819	132900	106482799	899	899	899	899	0
310	20240819	132800	106482799	899	899	899	899	0
311	20240819	132700	106482799	899	898	899	898	29
312	20240819	132600	106456731	889	889	889	889	38
313	20240819	132500	106422949	898	898	898	898	110
314	20240819	132400	106324169	900	895	900	895	414
315	20240819	132300	105952167	895	895	895	895	0
316	20240819	132200	105952167	895	895	895	895	26
317	20240819	132100	105928897	895	895	895	895	3
318	20240819	132000	105926212	894	894	894	894	45
319	20240819	131900	105885982	894	894	894	894	0
320	20240819	131800	105885982	894	894	894	894	15
321	20240819	131700	105872572	894	894	894	894	29
322	20240819	131600	105846646	889	889	889	889	0
323	20240819	131500	105846646	889	887	900	887	1644
324	20240819	131400	104378423	889	888	889	887	641
325	20240819	131300	103808661	889	889	889	889	0
326	20240819	131200	103808661	889	889	889	888	30
327	20240819	131100	103781992	889	888	889	888	550
328	20240819	131000	103293177	888	889	889	888	206
329	20240819	130900	103110044	885	885	885	885	0
330	20240819	130800	103110044	885	888	888	885	77
331	20240819	130700	103041896	889	889	889	889	29
332	20240819	130600	103016115	883	884	884	883	324
333	20240819	130500	102729800	889	888	889	888	206
334	20240819	130400	102546667	888	888	888	888	0
335	20240819	130300	102546667	888	888	888	888	4
336	20240819	130200	102543115	889	889	889	889	29
337	20240819	130100	102517334	889	889	889	889	0
338	20240819	130000	102517334	889	888	889	888	206
339	20240819	125900	102334201	884	888	888	884	599
340	20240819	125800	101804681	889	889	889	889	1823
341	20240819	125700	100184034	889	889	889	889	29
342	20240819	125600	100158253	888	888	888	888	1
343	20240819	125500	100157365	889	889	889	889	229
344	20240819	125400	99953784	889	889	889	889	1
345	20240819	125300	99952895	888	888	888	888	201
346	20240819	125200	99774407	889	889	889	889	29
347	20240819	125100	99748626	888	888	888	888	1
348	20240819	125000	99747738	889	888	889	888	51
349	20240819	124900	99702449	888	888	888	888	1
350	20240819	124800	99701561	889	889	889	889	0
351	20240819	124700	99701561	889	889	889	889	29
352	20240819	124600	99675780	888	888	888	888	1
353	20240819	124500	99674892	889	889	889	889	620
354	20240819	124400	99123712	884	889	889	884	2996
355	20240819	124300	96470550	889	889	889	889	0
356	20240819	124200	96470550	889	889	889	889	0
357	20240819	124100	96470550	889	896	900	889	1410
358	20240819	124000	95202487	889	889	889	889	0
359	20240819	123900	95202487	889	889	889	889	0
360	20240819	123800	95202487	889	889	889	889	56
361	20240819	123700	95152703	898	898	898	898	29
362	20240819	123600	95126661	898	898	898	898	0
363	20240819	123500	95126661	898	898	898	898	204
364	20240819	123400	94943469	900	900	900	900	0
365	20240819	123300	94943469	900	900	900	900	0
366	20240819	123200	94943469	900	897	900	897	418
367	20240819	123100	94567709	896	896	896	896	0
368	20240819	123000	94567709	896	896	896	896	100
369	20240819	122900	94478109	890	890	890	890	210
370	20240819	122800	94291209	891	891	891	891	24
371	20240819	122700	94269825	897	897	897	897	29
372	20240819	122600	94243812	898	898	898	898	0
373	20240819	122500	94243812	898	898	898	898	204
374	20240819	122400	94060620	898	894	899	894	1409
375	20240819	122300	92797395	888	889	889	888	93
376	20240819	122200	92714725	895	895	895	895	29
377	20240819	122100	92688770	889	889	889	889	0
378	20240819	122000	92688770	889	895	895	889	434
379	20240819	121900	92301720	895	895	895	895	465
380	20240819	121800	91885545	895	895	895	895	100
381	20240819	121700	91796045	895	895	895	895	29
382	20240819	121600	91770090	895	895	895	895	0
383	20240819	121500	91770090	895	895	895	895	204
384	20240819	121400	91587510	895	895	895	895	40
385	20240819	121300	91551710	895	895	895	895	0
386	20240819	121200	91551710	895	895	895	895	29
387	20240819	121100	91525755	895	895	895	895	0
388	20240819	121000	91525755	895	895	895	895	204
389	20240819	120900	91343175	889	890	890	889	746
390	20240819	120800	90679866	896	896	896	896	0
391	20240819	120700	90679866	896	895	896	895	1411
392	20240819	120600	89416071	896	888	896	888	417
393	20240819	120500	89042571	888	888	888	888	0
394	20240819	120400	89042571	888	888	888	888	0
395	20240819	120300	89042571	888	888	888	888	1
396	20240819	120200	89041683	895	896	896	888	186
397	20240819	120100	88876005	890	890	890	890	0
398	20240819	120000	88876005	890	890	890	890	0
399	20240819	115900	88876005	890	890	890	890	0
400	20240819	115800	88876005	890	890	890	890	0
401	20240819	115700	88876005	890	899	899	890	23
402	20240819	115600	88855508	899	899	899	899	0
403	20240819	115500	88855508	899	899	899	899	204
404	20240819	115400	88672112	897	897	897	897	0
405	20240819	115300	88672112	897	892	897	892	427
406	20240819	115200	88289262	892	898	898	892	146
407	20240819	115100	88158836	893	893	893	893	317
408	20240819	115000	87875755	900	893	900	893	1613
409	20240819	114900	86426163	889	893	893	885	2139
410	20240819	114800	84527788	893	893	893	893	0
411	20240819	114700	84527788	893	891	893	891	38
412	20240819	114600	84493858	893	893	893	893	0
413	20240819	114500	84493858	893	893	893	893	176
414	20240819	114400	84336690	893	893	893	893	0
415	20240819	114300	84336690	893	893	893	893	315
416	20240819	114200	84055395	900	899	900	899	429
417	20240819	114100	83669698	899	899	899	899	0
418	20240819	114000	83669698	899	899	899	899	621
419	20240819	113900	83111419	899	899	899	899	0
420	20240819	113800	83111419	899	899	899	899	0
421	20240819	113700	83111419	899	899	899	899	29
422	20240819	113600	83085348	894	894	894	894	0
423	20240819	113500	83085348	894	899	899	894	196
424	20240819	113400	82909529	893	893	893	893	150
425	20240819	113300	82775579	893	900	900	893	1807
426	20240819	113200	81152072	900	899	900	899	195
427	20240819	113100	80976741	900	900	900	900	0
428	20240819	113000	80976741	900	900	900	900	204
429	20240819	112900	80793141	900	900	900	900	0
430	20240819	112800	80793141	900	900	900	900	0
431	20240819	112700	80793141	900	898	900	898	445
432	20240819	112600	80392649	889	889	889	889	10
433	20240819	112500	80383759	896	895	896	895	1040
434	20240819	112400	79452919	895	895	895	895	0
435	20240819	112300	79452919	895	895	895	895	600
436	20240819	112200	78915919	895	895	895	895	3
437	20240819	112100	78913234	886	891	891	886	101
438	20240819	112000	78823410	896	896	896	896	4
439	20240819	111900	78819826	900	900	900	900	0
440	20240819	111800	78819826	900	900	900	900	0
441	20240819	111700	78819826	900	900	900	900	29
442	20240819	111600	78793726	900	900	900	900	1408
443	20240819	111500	77526526	899	899	899	899	86
444	20240819	111400	77449212	900	898	900	898	415
445	20240819	111300	77076077	898	898	898	898	0
446	20240819	111200	77076077	898	898	898	898	29
447	20240819	111100	77050035	898	898	898	898	0
448	20240819	111000	77050035	898	898	898	898	174
449	20240819	110900	76893783	898	898	898	898	0
450	20240819	110800	76893783	898	898	898	898	0
451	20240819	110700	76893783	898	898	898	898	29
452	20240819	110600	76867741	899	899	899	899	0
453	20240819	110500	76867741	899	899	899	899	205
454	20240819	110400	76683446	898	898	898	898	0
455	20240819	110300	76683446	898	898	898	898	0
456	20240819	110200	76683446	898	896	898	896	574
457	20240819	110100	76169084	899	894	899	894	415
458	20240819	110000	75796696	896	889	896	887	400
459	20240819	105900	75440648	899	896	899	896	1408
460	20240819	105800	74175093	897	897	897	897	0
461	20240819	105700	74175093	897	896	897	894	420
462	20240819	105600	73799414	889	889	889	889	0
463	20240819	105500	73799414	889	898	898	889	726
464	20240819	105400	73152866	899	899	899	899	0
465	20240819	105300	73152866	899	899	899	899	0
466	20240819	105200	73152866	899	899	899	899	29
467	20240819	105100	73126795	898	898	898	898	0
468	20240819	105000	73126795	898	892	898	889	679
469	20240819	104900	72521922	899	899	899	899	0
470	20240819	104800	72521922	899	898	899	898	415
471	20240819	104700	72149239	898	892	899	892	346
472	20240819	104600	71840374	895	895	895	895	0
473	20240819	104500	71840374	895	898	898	892	469
474	20240819	104400	71421684	900	900	900	900	123
475	20240819	104300	71310984	900	900	900	900	110
476	20240819	104200	71211984	900	900	900	900	1487
477	20240819	104100	69873684	891	891	891	891	348
478	20240819	104000	69563616	900	900	900	900	205
479	20240819	103900	69379116	900	900	900	900	3
480	20240819	103800	69376416	900	900	900	900	348
481	20240819	103700	69063216	900	899	900	899	29
482	20240819	103600	69037119	894	899	900	893	5099
483	20240819	103500	64449025	899	893	899	893	741
484	20240819	103400	63783592	899	899	899	899	0
485	20240819	103300	63783592	899	899	899	899	10
486	20240819	103200	63774602	899	900	900	899	29
487	20240819	103100	63748528	900	900	900	900	0
488	20240819	103000	63748528	900	899	900	893	113
489	20240819	102900	63647426	899	899	899	899	20
490	20240819	102800	63629446	900	900	900	900	0
491	20240819	102700	63629446	900	900	900	900	4
492	20240819	102600	63625846	900	900	900	900	0
493	20240819	102500	63625846	900	900	902	891	2024
494	20240819	102400	61802310	897	900	900	897	310
495	20240819	102300	61523640	902	902	902	902	0
496	20240819	102200	61523640	902	890	902	890	653
497	20240819	102100	60937989	890	891	891	890	4403
498	20240819	102000	57017385	895	895	895	895	100
499	20240819	101900	56927885	891	891	891	891	1
500	20240819	101800	56926994	898	898	898	898	0
501	20240819	101700	56926994	898	898	898	898	30
502	20240819	101600	56900054	894	894	894	894	949
503	20240819	101500	56051648	898	891	898	891	122
504	20240819	101400	55942813	891	891	891	891	19
505	20240819	101300	55925884	897	897	897	897	0
506	20240819	101200	55925884	897	897	897	897	30
507	20240819	101100	55898974	898	898	898	898	0
508	20240819	101000	55898974	898	898	898	898	0
509	20240819	100900	55898974	898	890	898	890	418
510	20240819	100800	55525214	890	894	894	890	2288
511	20240819	100700	53483262	894	891	894	891	50
512	20240819	100600	53438622	891	892	894	891	142
513	20240819	100500	53312051	898	898	898	898	117
514	20240819	100400	53206985	897	897	897	897	155
515	20240819	100300	53067950	892	899	899	892	397
516	20240819	100200	52712465	899	899	899	899	30
517	20240819	100100	52685495	895	898	898	895	883
518	20240819	100000	51892804	898	897	898	897	302
519	20240819	095900	51621609	892	892	892	892	2
520	20240819	095800	51619825	892	898	898	892	24
521	20240819	095700	51598345	898	898	898	892	530
522	20240819	095600	51125405	898	897	898	897	415
523	20240819	095500	50752983	898	898	899	894	1422
524	20240819	095400	49480279	900	900	900	900	0
525	20240819	095300	49480279	900	900	900	900	44
526	20240819	095200	49440679	900	900	900	900	1445
527	20240819	095100	48140179	900	895	900	895	2118
528	20240819	095000	46238055	895	895	895	895	206
529	20240819	094900	46053685	894	894	894	894	7309
530	20240819	094800	39519439	894	894	894	894	0
531	20240819	094700	39519439	894	894	894	894	30
532	20240819	094600	39492619	894	894	894	894	0
533	20240819	094500	39492619	894	893	894	889	66
534	20240819	094400	39433750	894	894	894	894	0
535	20240819	094300	39433750	894	893	894	893	515
536	20240819	094200	38973440	893	894	894	893	23
537	20240819	094100	38952897	894	888	894	888	2
538	20240819	094000	38951115	888	888	888	888	208
539	20240819	093900	38766411	887	888	888	887	47
540	20240819	093800	38724721	888	888	888	888	33
541	20240819	093700	38695417	888	888	888	888	30
542	20240819	093600	38668777	884	888	888	884	3
543	20240819	093500	38666117	884	888	888	884	209
544	20240819	093400	38480529	885	888	894	885	1511
545	20240819	093300	37134412	886	888	888	886	54
546	20240819	093200	37086560	888	888	888	885	36
547	20240819	093100	37054595	885	888	888	885	27
548	20240819	093000	37030697	885	885	888	885	328
549	20240819	092900	36739793	888	888	888	888	1
550	20240819	092800	36738905	884	884	884	884	1
551	20240819	092700	36738021	888	888	888	884	32
552	20240819	092600	36709609	885	885	885	885	354
553	20240819	092500	36396319	888	884	888	884	634
554	20240819	092400	35833821	884	885	888	884	11
555	20240819	092300	35824084	888	888	888	884	28
556	20240819	092200	35799224	887	885	888	884	672
557	20240819	092100	35204510	884	885	885	884	2304
558	20240819	092000	33165471	885	888	892	885	1319
559	20240819	091900	31991294	888	891	891	885	2069
560	20240819	091800	30157643	892	892	892	892	9
561	20240819	091700	30149615	888	892	892	888	42
562	20240819	091600	30112155	892	892	892	887	11
563	20240819	091500	30102348	886	892	892	886	4407
564	20240819	091400	26187382	892	887	892	887	121
565	20240819	091300	26079755	886	892	892	886	516
566	20240819	091200	25620681	888	888	888	888	1501
567	20240819	091100	24287793	885	885	885	885	884
568	20240819	091000	23505453	886	894	894	886	3912
569	20240819	090900	20029178	890	890	890	890	2
570	20240819	090800	20027398	890	891	891	888	418
571	20240819	090700	19656180	890	890	890	890	0
572	20240819	090600	19656180	890	890	897	890	985
573	20240819	090500	18779502	890	893	893	890	380
574	20240819	090400	18441201	892	894	894	892	220
575	20240819	090300	18244561	901	897	903	888	5393
576	20240819	090200	13435390	897	896	915	896	2338
577	20240819	090100	11305265	917	895	917	894	1722
578	20240819	090000	9745510	917	888	933	888	10766