KissMeData/002070/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183600	1831753217	905	905	905	905	3831
3	20241205	183500	1831753217	905	905	905	905	0
4	20241205	183400	1831753217	905	905	905	905	0
5	20241205	183300	1831753217	905	905	905	905	0
6	20241205	183200	1831753217	905	905	905	905	0
7	20241205	183100	1831753217	905	905	905	905	0
8	20241205	183000	1831753217	905	905	905	905	0
9	20241205	182900	1831753217	905	905	905	905	0
10	20241205	182800	1831753217	905	905	905	905	0
11	20241205	182700	1831753217	905	905	905	905	0
12	20241205	182600	1831753217	905	905	905	905	0
13	20241205	182500	1831753217	905	905	905	905	0
14	20241205	182400	1831753217	905	905	905	905	0
15	20241205	182300	1831753217	905	905	905	905	0
16	20241205	182200	1831753217	905	905	905	905	0
17	20241205	182100	1831753217	905	905	905	905	0
18	20241205	182000	1831753217	905	905	905	905	0
19	20241205	181900	1831753217	905	905	905	905	0
20	20241205	181800	1831753217	905	905	905	905	0
21	20241205	181700	1831753217	905	905	905	905	0
22	20241205	181600	1831753217	905	905	905	905	0
23	20241205	181500	1831753217	905	905	905	905	0
24	20241205	181400	1831753217	905	905	905	905	0
25	20241205	181300	1831753217	905	905	905	905	0
26	20241205	181200	1831753217	905	905	905	905	0
27	20241205	181100	1831753217	905	905	905	905	0
28	20241205	181000	1831753217	905	905	905	905	0
29	20241205	180900	1831753217	905	905	905	905	0
30	20241205	180800	1831753217	905	905	905	905	0
31	20241205	180700	1831753217	905	905	905	905	0
32	20241205	180600	1831753217	905	905	905	905	3831
33	20241205	180500	1831753217	905	905	905	905	0
34	20241205	180400	1831753217	905	905	905	905	0
35	20241205	180300	1831753217	905	905	905	905	0
36	20241205	180200	1831753217	905	905	905	905	0
37	20241205	180100	1831753217	905	905	905	905	0
38	20241205	180000	1831753217	905	905	905	905	0
39	20241205	175900	1831753217	905	905	905	905	0
40	20241205	175800	1831753217	905	905	905	905	0
41	20241205	175700	1831753217	905	905	905	905	0
42	20241205	175600	1831753217	905	905	905	905	0
43	20241205	175500	1831753217	905	905	905	905	0
44	20241205	175400	1831753217	905	905	905	905	0
45	20241205	175300	1831753217	905	905	905	905	0
46	20241205	175200	1831753217	905	905	905	905	0
47	20241205	175100	1831753217	905	905	905	905	0
48	20241205	175000	1831753217	905	905	905	905	0
49	20241205	174900	1831753217	905	905	905	905	0
50	20241205	174800	1831753217	905	905	905	905	0
51	20241205	174700	1831753217	905	905	905	905	0
52	20241205	174600	1831753217	905	905	905	905	0
53	20241205	174500	1831753217	905	905	905	905	0
54	20241205	174400	1831753217	905	905	905	905	0
55	20241205	174300	1831753217	905	905	905	905	0
56	20241205	174200	1831753217	905	905	905	905	0
57	20241205	174100	1831753217	905	905	905	905	0
58	20241205	174000	1831753217	905	905	905	905	0
59	20241205	173900	1831753217	905	905	905	905	0
60	20241205	173800	1831753217	905	905	905	905	0
61	20241205	173700	1831753217	905	905	905	905	0
62	20241205	173600	1831753217	905	905	905	905	3831
63	20241205	173500	1831753217	905	905	905	905	0
64	20241205	173400	1831753217	905	905	905	905	0
65	20241205	173300	1831753217	905	905	905	905	0
66	20241205	173200	1831753217	905	905	905	905	0
67	20241205	173100	1831753217	905	905	905	905	0
68	20241205	173000	1831753217	905	905	905	905	0
69	20241205	172900	1831753217	905	905	905	905	0
70	20241205	172800	1831753217	905	905	905	905	0
71	20241205	172700	1831753217	905	905	905	905	0
72	20241205	172600	1831753217	905	905	905	905	0
73	20241205	172500	1831753217	905	905	905	905	0
74	20241205	172400	1831753217	905	905	905	905	0
75	20241205	172300	1831753217	905	905	905	905	0
76	20241205	172200	1831753217	905	905	905	905	0
77	20241205	172100	1831753217	905	905	905	905	0
78	20241205	172000	1831753217	905	905	905	905	0
79	20241205	171900	1831753217	905	905	905	905	0
80	20241205	171800	1831753217	905	905	905	905	0
81	20241205	171700	1831753217	905	905	905	905	0
82	20241205	171600	1831753217	905	905	905	905	0
83	20241205	171500	1831753217	905	905	905	905	0
84	20241205	171400	1831753217	905	905	905	905	0
85	20241205	171300	1831753217	905	905	905	905	0
86	20241205	171200	1831753217	905	905	905	905	0
87	20241205	171100	1831753217	905	905	905	905	0
88	20241205	171000	1831753217	905	905	905	905	0
89	20241205	170900	1831753217	905	905	905	905	0
90	20241205	170800	1831753217	905	905	905	905	0
91	20241205	170700	1831753217	905	905	905	905	0
92	20241205	170600	1831753217	905	905	905	905	3831
93	20241205	170500	1831753217	905	905	905	905	0
94	20241205	170400	1831753217	905	905	905	905	0
95	20241205	170300	1831753217	905	905	905	905	0
96	20241205	170200	1831753217	905	905	905	905	0
97	20241205	170100	1831753217	905	905	905	905	0
98	20241205	170000	1831753217	905	905	905	905	0
99	20241205	165900	1831753217	905	905	905	905	0
100	20241205	165800	1831753217	905	905	905	905	0
101	20241205	165700	1831753217	905	905	905	905	0
102	20241205	165600	1831753217	905	905	905	905	0
103	20241205	165500	1831753217	905	905	905	905	0
104	20241205	165400	1831753217	905	905	905	905	0
105	20241205	165300	1831753217	905	905	905	905	0
106	20241205	165200	1831753217	905	905	905	905	0
107	20241205	165100	1831753217	905	905	905	905	0
108	20241205	165000	1831753217	905	905	905	905	0
109	20241205	164900	1831753217	905	905	905	905	0
110	20241205	164800	1831753217	905	905	905	905	0
111	20241205	164700	1831753217	905	905	905	905	0
112	20241205	164600	1831753217	905	905	905	905	0
113	20241205	164500	1831753217	905	905	905	905	0
114	20241205	164400	1831753217	905	905	905	905	0
115	20241205	164300	1831753217	905	905	905	905	0
116	20241205	164200	1831753217	905	905	905	905	0
117	20241205	164100	1831753217	905	905	905	905	0
118	20241205	164000	1831753217	905	905	905	905	0
119	20241205	163900	1831753217	905	905	905	905	0
120	20241205	163800	1831753217	905	905	905	905	0
121	20241205	163700	1831753217	905	905	905	905	0
122	20241205	163600	1831753217	905	905	905	905	3831
123	20241205	163500	1831753217	905	905	905	905	0
124	20241205	163400	1831753217	905	905	905	905	0
125	20241205	163300	1831753217	905	905	905	905	0
126	20241205	163200	1831753217	905	905	905	905	0
127	20241205	163100	1831753217	905	905	905	905	0
128	20241205	163000	1831753217	905	905	905	905	0
129	20241205	162900	1831753217	905	905	905	905	0
130	20241205	162800	1831753217	905	905	905	905	0
131	20241205	162700	1831753217	905	905	905	905	0
132	20241205	162600	1831753217	905	905	905	905	0
133	20241205	162500	1831753217	905	905	905	905	0
134	20241205	162400	1831753217	905	905	905	905	0
135	20241205	162300	1831753217	905	905	905	905	0
136	20241205	162200	1831753217	905	905	905	905	0
137	20241205	162100	1831753217	905	905	905	905	0
138	20241205	162000	1831753217	905	905	905	905	0
139	20241205	161900	1831753217	905	905	905	905	0
140	20241205	161800	1831753217	905	905	905	905	0
141	20241205	161700	1831753217	905	905	905	905	0
142	20241205	161600	1831753217	905	905	905	905	0
143	20241205	161500	1831753217	905	905	905	905	0
144	20241205	161400	1831753217	905	905	905	905	0
145	20241205	161300	1831753217	905	905	905	905	0
146	20241205	161200	1831753217	905	905	905	905	0
147	20241205	161100	1831753217	905	905	905	905	0
148	20241205	161000	1831753217	905	905	905	905	0
149	20241205	160900	1831753217	905	905	905	905	0
150	20241205	160800	1831753217	905	905	905	905	0
151	20241205	160700	1831753217	905	905	905	905	0
152	20241205	160600	1831753217	905	905	905	905	3831
153	20241205	160500	1831753217	905	905	905	905	0
154	20241205	160400	1831753217	905	905	905	905	0
155	20241205	160300	1831753217	905	905	905	905	0
156	20241205	160200	1831753217	905	905	905	905	0
157	20241205	160100	1831753217	905	905	905	905	0
158	20241205	160000	1831753217	905	905	905	905	0
159	20241205	155900	1831753217	905	905	905	905	0
160	20241205	155800	1831753217	905	905	905	905	0
161	20241205	155700	1831753217	905	905	905	905	0
162	20241205	155600	1831753217	905	905	905	905	0
163	20241205	155500	1831753217	905	905	905	905	0
164	20241205	155400	1831753217	905	905	905	905	0
165	20241205	155300	1831753217	905	905	905	905	0
166	20241205	155200	1831753217	905	905	905	905	0
167	20241205	155100	1831753217	905	905	905	905	0
168	20241205	155000	1831753217	905	905	905	905	0
169	20241205	154900	1831753217	905	905	905	905	0
170	20241205	154800	1831753217	905	905	905	905	0
171	20241205	154700	1831753217	905	905	905	905	0
172	20241205	154600	1831753217	905	905	905	905	0
173	20241205	154500	1831753217	905	905	905	905	0
174	20241205	154400	1831753217	905	905	905	905	0
175	20241205	154300	1831753217	905	905	905	905	0
176	20241205	154200	1831753217	905	905	905	905	0
177	20241205	154100	1831753217	905	905	905	905	0
178	20241205	154000	1831753217	905	905	905	905	0
179	20241205	153900	1831753217	905	905	905	905	0
180	20241205	153800	1831753217	905	905	905	905	0
181	20241205	153700	1831753217	905	905	905	905	0
182	20241205	153600	1831753217	905	905	905	905	3831
183	20241205	153500	1831753217	905	905	905	905	0
184	20241205	153400	1831753217	905	905	905	905	0
185	20241205	153300	1831753217	905	905	905	905	0
186	20241205	153200	1831753217	905	905	905	905	0
187	20241205	153100	1831753217	905	905	905	905	0
188	20241205	153000	1831753217	905	905	905	905	3831
189	20241205	152900	1828286162	905	905	905	905	0
190	20241205	152800	1828286162	905	905	905	905	0
191	20241205	152700	1828286162	905	905	905	905	0
192	20241205	152600	1828286162	905	905	905	905	0
193	20241205	152500	1828286162	905	905	905	905	0
194	20241205	152400	1828286162	905	905	905	905	0
195	20241205	152300	1828286162	905	905	905	905	0
196	20241205	152200	1828286162	905	905	905	905	0
197	20241205	152100	1828286162	905	905	905	905	0
198	20241205	152000	1828286162	905	905	905	905	0
199	20241205	151900	1828286162	905	908	908	905	4875
200	20241205	151800	1823874219	909	910	910	905	22842
201	20241205	151700	1803143966	910	918	918	910	9412
202	20241205	151600	1794562550	923	923	923	923	0
203	20241205	151500	1794562550	923	923	923	923	7
204	20241205	151400	1794556089	924	918	924	918	701
205	20241205	151300	1793912565	917	917	917	917	0
206	20241205	151200	1793912565	917	923	923	917	110
207	20241205	151100	1793811665	923	921	923	917	1735
208	20241205	151000	1792216743	923	922	923	922	7
209	20241205	150900	1792210284	925	921	925	921	284
210	20241205	150800	1791948680	921	921	921	921	267
211	20241205	150700	1791702773	921	922	922	921	455
212	20241205	150600	1791283265	926	926	926	926	0
213	20241205	150500	1791283265	926	926	926	926	4
214	20241205	150400	1791279561	921	921	921	921	0
215	20241205	150300	1791279561	921	921	925	921	300
216	20241205	150200	1791003241	926	926	926	926	0
217	20241205	150100	1791003241	926	926	926	924	5
218	20241205	150000	1790998613	924	924	924	924	9
219	20241205	145900	1790990297	923	923	923	923	0
220	20241205	145800	1790990297	923	920	923	920	1519
221	20241205	145700	1789588746	920	919	920	919	65
222	20241205	145600	1789529006	917	917	917	917	0
223	20241205	145500	1789529006	917	917	917	917	0
224	20241205	145400	1789529006	917	918	918	917	1085
225	20241205	145300	1788533116	920	920	920	920	106
226	20241205	145200	1788435596	920	920	920	920	0
227	20241205	145100	1788435596	920	920	920	920	1
228	20241205	145000	1788434676	922	922	922	922	0
229	20241205	144900	1788434676	922	922	922	922	2
230	20241205	144800	1788432832	922	918	922	917	69
231	20241205	144700	1788369508	918	918	918	918	866
232	20241205	144600	1787574520	918	918	918	918	222
233	20241205	144500	1787370724	918	918	918	918	473
234	20241205	144400	1786936510	919	919	919	919	0
235	20241205	144300	1786936510	919	922	922	919	5522
236	20241205	144200	1781857141	922	922	922	922	46
237	20241205	144100	1781814729	921	921	921	921	1
238	20241205	144000	1781813808	921	921	921	920	783
239	20241205	143900	1781093231	920	921	921	920	542
240	20241205	143800	1780594456	920	929	929	920	1365
241	20241205	143700	1779335920	930	932	932	930	439
242	20241205	143600	1778926972	932	932	932	932	0
243	20241205	143500	1778926972	932	937	937	932	24
244	20241205	143400	1778904504	939	939	939	939	0
245	20241205	143300	1778904504	939	929	940	929	935
246	20241205	143200	1778027891	930	937	937	930	415
247	20241205	143100	1777640534	930	935	937	929	2239
248	20241205	143000	1775560367	935	935	935	935	1
249	20241205	142900	1775559432	929	929	929	929	100
250	20241205	142800	1775466532	929	928	942	928	3041
251	20241205	142700	1772605343	928	924	941	924	3080
252	20241205	142600	1769725015	926	926	926	926	0
253	20241205	142500	1769725015	926	926	926	926	70
254	20241205	142400	1769660195	926	926	926	926	68
255	20241205	142300	1769597227	927	927	927	927	0
256	20241205	142200	1769597227	927	927	927	927	0
257	20241205	142100	1769597227	927	918	927	918	3297
258	20241205	142000	1766546541	918	918	918	918	0
259	20241205	141900	1766546541	918	918	918	918	200
260	20241205	141800	1766362941	918	918	918	918	1160
261	20241205	141700	1765298061	918	919	919	918	343
262	20241205	141600	1764983186	918	918	918	918	0
263	20241205	141500	1764983186	918	918	918	918	85
264	20241205	141400	1764905156	921	919	921	919	1996
265	20241205	141300	1763068056	917	914	917	914	567
266	20241205	141200	1762549160	913	913	913	913	1064
267	20241205	141100	1761577728	914	914	914	914	121
268	20241205	141000	1761467134	914	914	914	914	14
269	20241205	140900	1761454338	919	919	919	919	102
270	20241205	140800	1761360600	921	921	921	921	10
271	20241205	140700	1761351390	922	922	922	922	99
272	20241205	140600	1761260112	913	916	916	913	1731
273	20241205	140500	1759677029	915	921	921	915	1466
274	20241205	140400	1758327620	921	927	927	921	9649
275	20241205	140300	1749407109	929	927	929	927	502
276	20241205	140200	1748941751	929	928	929	928	40
277	20241205	140100	1748904624	928	927	929	927	1839
278	20241205	140000	1747196865	927	927	929	927	1175
279	20241205	135900	1746107632	929	929	929	929	12
280	20241205	135800	1746096484	929	928	929	927	1144
281	20241205	135700	1745035723	929	933	933	929	1464
282	20241205	135600	1743673594	932	932	932	932	1
283	20241205	135500	1743672662	932	932	932	932	100
284	20241205	135400	1743579462	939	939	939	939	0
285	20241205	135300	1743579462	939	938	939	931	195
286	20241205	135200	1743396991	938	937	939	933	675
287	20241205	135100	1742766727	939	939	939	938	514
288	20241205	135000	1742284086	940	940	940	940	0
289	20241205	134900	1742284086	940	940	940	940	0
290	20241205	134800	1742284086	940	940	940	940	64
291	20241205	134700	1742223926	941	941	941	941	1
292	20241205	134600	1742222985	941	939	941	939	3247
293	20241205	134500	1739170802	939	937	939	937	2525
294	20241205	134400	1736801932	937	937	937	937	0
295	20241205	134300	1736801932	937	937	937	937	64
296	20241205	134200	1736741964	937	931	938	927	8655
297	20241205	134100	1728693434	931	926	931	925	3812
298	20241205	134000	1725152978	926	927	927	919	1653
299	20241205	133900	1723627700	916	919	919	916	10915
300	20241205	133800	1713597115	913	913	913	913	0
301	20241205	133700	1713597115	913	918	918	913	1821
302	20241205	133600	1711932342	918	914	918	914	956
303	20241205	133500	1711057289	914	917	917	914	2968
304	20241205	133400	1708341373	918	926	926	918	10441
305	20241205	133300	1698741190	921	921	926	921	1335
306	20241205	133200	1697511650	928	926	928	921	22
307	20241205	133100	1697491306	928	922	928	922	31
308	20241205	133000	1697462616	928	928	928	928	1
309	20241205	132900	1697461688	921	926	928	921	2167
310	20241205	132800	1695463918	927	930	930	927	43
311	20241205	132700	1695424013	928	928	928	928	401
312	20241205	132600	1695051885	928	928	928	928	1
313	20241205	132500	1695050957	928	930	930	928	1402
314	20241205	132400	1693748598	931	931	931	930	2608
315	20241205	132300	1691322429	931	934	934	931	820
316	20241205	132200	1690556884	934	935	935	934	400
317	20241205	132100	1690182923	935	935	935	935	1
318	20241205	132000	1690181988	936	936	936	936	12
319	20241205	131900	1690170756	940	935	940	935	274
320	20241205	131800	1689914241	934	934	934	934	0
321	20241205	131700	1689914241	934	935	935	934	2402
322	20241205	131600	1687668484	936	936	936	935	182
323	20241205	131500	1687498268	938	939	939	938	65
324	20241205	131400	1687437234	940	940	940	940	1
325	20241205	131300	1687436294	939	938	939	938	2118
326	20241205	131200	1685447758	939	939	939	939	1485
327	20241205	131100	1684053343	939	939	939	939	2049
328	20241205	131000	1682129332	939	936	939	935	1074
329	20241205	130900	1681122001	938	934	939	934	775
330	20241205	130800	1680397605	935	935	935	935	371
331	20241205	130700	1680050720	939	939	939	939	9
332	20241205	130600	1680042269	935	936	936	935	43
333	20241205	130500	1680002057	939	936	939	934	5097
334	20241205	130400	1675233710	936	938	938	936	616
335	20241205	130300	1674655971	938	938	938	938	0
336	20241205	130200	1674655971	938	939	939	938	2154
337	20241205	130100	1672635471	939	940	940	939	446
338	20241205	130000	1672216613	940	940	940	940	306
339	20241205	125900	1671928973	941	941	941	941	0
340	20241205	125800	1671928973	941	938	941	938	6594
341	20241205	125700	1665734901	938	938	938	938	1148
342	20241205	125600	1664658077	938	938	938	938	389
343	20241205	125500	1664293195	933	933	933	933	764
344	20241205	125400	1663580383	933	933	933	933	1571
345	20241205	125300	1662114640	933	933	933	932	1427
346	20241205	125200	1660783259	935	935	935	935	401
347	20241205	125100	1660408324	935	935	935	935	65
348	20241205	125000	1660347549	931	935	935	931	298
349	20241205	124900	1660068923	935	926	935	926	5049
350	20241205	124800	1655351983	928	928	928	928	1082
351	20241205	124700	1654347887	924	924	924	924	100
352	20241205	124600	1654255487	924	924	924	924	1005
353	20241205	124500	1653326867	924	928	928	924	206
354	20241205	124400	1653135723	928	928	928	928	200
355	20241205	124300	1652950123	928	928	928	928	0
356	20241205	124200	1652950123	928	928	928	928	164
357	20241205	124100	1652797931	928	928	928	928	10
358	20241205	124000	1652788651	924	925	925	924	252
359	20241205	123900	1652555667	928	928	928	928	2
360	20241205	123800	1652553811	933	933	933	933	0
361	20241205	123700	1652553811	933	933	933	933	67
362	20241205	123600	1652491300	933	926	933	926	5075
363	20241205	123500	1647787295	925	925	927	925	2020
364	20241205	123400	1645918367	925	927	927	925	942
365	20241205	123300	1645045943	924	925	927	924	568
366	20241205	123200	1644520460	925	925	925	925	269
367	20241205	123100	1644271635	921	925	925	921	705
368	20241205	123000	1643621910	926	926	926	926	0
369	20241205	122900	1643621910	926	926	926	926	1
370	20241205	122800	1643620984	926	924	926	922	2430
371	20241205	122700	1641375476	924	923	924	923	230
372	20241205	122600	1641162999	923	923	923	921	689
373	20241205	122500	1640527153	923	923	923	923	15
374	20241205	122400	1640513308	922	922	922	922	2
375	20241205	122300	1640511464	924	924	924	924	122
376	20241205	122200	1640398736	924	924	924	924	1
377	20241205	122100	1640397812	921	924	924	921	382
378	20241205	122000	1640045960	921	922	922	921	1000
379	20241205	121900	1639124529	921	924	924	921	505
380	20241205	121800	1638659421	924	924	924	920	11473
381	20241205	121700	1628101077	921	921	921	921	1631
382	20241205	121600	1626598926	925	925	925	925	0
383	20241205	121500	1626598926	925	922	925	922	51
384	20241205	121400	1626551901	925	925	925	925	2
385	20241205	121300	1626550051	925	922	925	921	1359
386	20241205	121200	1625298140	921	922	922	921	1000
387	20241205	121100	1624376640	926	926	926	926	200
388	20241205	121000	1624191440	921	923	926	921	321
389	20241205	120900	1623894692	923	923	923	921	2670
390	20241205	120800	1621433154	922	922	922	922	34
391	20241205	120700	1621401806	923	923	923	923	0
392	20241205	120600	1621401806	923	922	923	922	1521
393	20241205	120500	1619999439	923	923	923	923	302
394	20241205	120400	1619720693	922	923	923	922	132
395	20241205	120300	1619598925	923	923	923	923	2
396	20241205	120200	1619597079	922	922	923	922	1494
397	20241205	120100	1618219610	923	922	923	922	83
398	20241205	120000	1618143083	923	923	923	923	1
399	20241205	115900	1618142160	923	923	923	923	64
400	20241205	115800	1618083088	923	923	923	923	2022
401	20241205	115700	1616216782	924	923	924	923	148
402	20241205	115600	1616080031	927	927	927	927	101
403	20241205	115500	1615986404	923	927	927	923	1539
404	20241205	115400	1614563210	927	927	927	927	64
405	20241205	115300	1614503882	927	923	927	923	2
406	20241205	115200	1614502032	923	923	923	923	99
407	20241205	115100	1614410655	930	930	930	930	0
408	20241205	115000	1614410655	930	930	930	923	1591
409	20241205	114900	1612938017	930	930	930	930	0
410	20241205	114800	1612938017	930	930	930	930	1
411	20241205	114700	1612937087	923	923	923	923	0
412	20241205	114600	1612937087	923	929	930	923	230
413	20241205	114500	1612723506	927	927	927	927	270
414	20241205	114400	1612473216	929	923	929	923	234
415	20241205	114300	1612257030	923	925	925	923	262
416	20241205	114200	1612015202	930	930	930	929	86
417	20241205	114100	1611935306	929	926	929	926	488
418	20241205	114000	1611482549	926	923	926	923	914
419	20241205	113900	1610638486	921	921	921	921	40
420	20241205	113800	1610601646	923	923	923	923	10
421	20241205	113700	1610592416	923	923	923	923	188
422	20241205	113600	1610418892	923	923	923	923	64
423	20241205	113500	1610359820	923	923	923	923	0
424	20241205	113400	1610359820	923	923	923	923	0
425	20241205	113300	1610359820	923	923	923	921	20
426	20241205	113200	1610341364	923	923	923	923	25
427	20241205	113100	1610318289	923	923	923	921	363
428	20241205	113000	1609983636	923	924	924	923	91
429	20241205	112900	1609899642	921	921	924	921	2501
430	20241205	112800	1607596218	924	924	924	924	78
431	20241205	112700	1607524146	924	923	924	921	710
432	20241205	112600	1606868537	924	922	924	921	615
433	20241205	112500	1606301538	922	922	922	921	607
434	20241205	112400	1605742380	922	921	922	921	2571
435	20241205	112300	1603374488	921	921	921	921	2198
436	20241205	112200	1601350130	922	922	922	922	302
437	20241205	112100	1601071686	922	924	924	921	3608
438	20241205	112000	1597747742	924	922	924	921	2039
439	20241205	111900	1595868655	922	922	922	922	414
440	20241205	111800	1595486947	922	921	922	921	1261
441	20241205	111700	1594324447	922	922	922	921	389
442	20241205	111600	1593965809	922	920	922	920	12032
443	20241205	111500	1582894402	921	921	921	920	3449
444	20241205	111400	1579721310	921	921	921	920	11956
445	20241205	111300	1568716345	921	924	924	921	4313
446	20241205	111200	1564737358	925	926	926	925	1354
447	20241205	111100	1563484842	926	926	926	926	14
448	20241205	111000	1563471878	926	926	926	926	84
449	20241205	110900	1563394094	929	929	929	929	0
450	20241205	110800	1563394094	929	929	929	926	33
451	20241205	110700	1563363446	929	925	929	925	440
452	20241205	110600	1562956178	933	933	933	933	0
453	20241205	110500	1562956178	933	933	933	933	0
454	20241205	110400	1562956178	933	925	933	924	491
455	20241205	110300	1562502198	934	932	934	927	675
456	20241205	110200	1561875527	933	928	933	928	145
457	20241205	110100	1561740957	928	933	934	928	449
458	20241205	110000	1561321919	934	934	934	925	2575
459	20241205	105900	1558936528	935	935	935	935	57
460	20241205	105800	1558883233	939	939	939	939	65
461	20241205	105700	1558822198	940	940	940	940	0
462	20241205	105600	1558822198	940	941	942	935	10092
463	20241205	105500	1549348811	941	940	941	940	2168
464	20241205	105400	1547310825	939	939	939	939	0
465	20241205	105300	1547310825	939	936	940	936	68
466	20241205	105200	1547246974	940	939	940	939	51
467	20241205	105100	1547199084	940	940	940	940	94
468	20241205	105000	1547110724	940	940	940	940	0
469	20241205	104900	1547110724	940	940	940	940	500
470	20241205	104800	1546640724	940	940	940	935	112
471	20241205	104700	1546535909	940	940	940	935	173
472	20241205	104600	1546373304	940	935	940	935	3448
473	20241205	104500	1543147999	940	940	940	940	100
474	20241205	104400	1543053999	940	940	940	940	1
475	20241205	104300	1543053059	941	939	941	939	365
476	20241205	104200	1542709904	939	935	939	935	173
477	20241205	104100	1542548058	935	926	935	926	2811
478	20241205	104000	1539939995	926	924	926	924	363
479	20241205	103900	1539604579	924	921	924	920	3519
480	20241205	103800	1536361095	924	922	924	921	3078
481	20241205	103700	1533526244	924	922	924	921	2142
482	20241205	103600	1531552881	924	924	924	924	3
483	20241205	103500	1531550109	924	924	924	921	42
484	20241205	103400	1531511304	924	921	924	921	52
485	20241205	103300	1531463409	924	922	924	920	4797
486	20241205	103200	1527048326	924	925	926	924	432
487	20241205	103100	1526648519	926	925	926	925	542
488	20241205	103000	1526146947	925	921	925	920	3317
489	20241205	102900	1523094585	921	921	921	920	3296
490	20241205	102800	1520061731	921	924	924	920	23556
491	20241205	102700	1498345352	925	926	926	923	4288
492	20241205	102600	1494387491	926	927	927	923	7041
493	20241205	102500	1487888377	923	927	927	923	13003
494	20241205	102400	1475877273	927	926	928	926	1912
495	20241205	102300	1474104837	925	928	928	925	2
496	20241205	102200	1474102984	928	929	930	928	175
497	20241205	102100	1473940571	931	931	931	931	272
498	20241205	102000	1473687339	931	925	931	925	10946
499	20241205	101900	1463502289	925	928	928	925	1795
500	20241205	101800	1461839485	929	929	931	929	6031
501	20241205	101700	1456236684	929	931	931	929	5082
502	20241205	101600	1451505825	931	938	938	931	3012
503	20241205	101500	1448685575	942	938	943	938	1096
504	20241205	101400	1447656727	938	943	943	938	1522
505	20241205	101300	1446223344	949	942	949	942	8
506	20241205	101200	1446215776	950	950	950	936	6474
507	20241205	101100	1440095214	945	940	954	938	7476
508	20241205	101000	1433028480	940	931	940	931	3883
509	20241205	100900	1429396807	930	930	930	926	1452
510	20241205	100800	1428049156	930	927	930	926	1525
511	20241205	100700	1426632192	929	924	929	924	866
512	20241205	100600	1425831049	925	927	929	925	5172
513	20241205	100500	1421042699	929	929	929	927	6240
514	20241205	100400	1415257473	928	928	929	927	2612
515	20241205	100300	1412833089	928	929	930	928	437
516	20241205	100200	1412426985	930	930	930	930	1110
517	20241205	100100	1411394685	930	930	930	930	1588
518	20241205	100000	1409917845	930	937	937	929	343
519	20241205	095900	1409598864	939	939	939	939	10
520	20241205	095800	1409589474	939	944	944	928	3297
521	20241205	095700	1406523264	944	947	947	928	2267
522	20241205	095600	1404416716	928	938	938	928	6156
523	20241205	095500	1398657309	928	931	938	927	6943
524	20241205	095400	1392154620	931	931	931	924	11644
525	20241205	095300	1381359114	931	926	931	920	34326
526	20241205	095200	1349678294	922	923	931	920	16762
527	20241205	095100	1334222554	922	944	944	920	36677
528	20241205	095000	1300228878	945	944	951	944	2502
529	20241205	094900	1297866642	944	946	946	944	9227
530	20241205	094800	1289148263	945	955	955	945	6543
531	20241205	094700	1282947211	961	948	962	945	7210
532	20241205	094600	1276048920	945	963	965	945	14788
533	20241205	094500	1261976964	963	968	968	960	12259
534	20241205	094400	1250185824	968	975	975	968	24101
535	20241205	094300	1226695374	975	979	980	974	17044
536	20241205	094200	1210066937	980	986	986	980	12411
537	20241205	094100	1197874065	986	987	987	986	1365
538	20241205	094000	1196528064	989	989	995	989	4006
539	20241205	093900	1192563917	989	987	989	984	2990
540	20241205	093800	1189616937	989	990	990	989	2849
541	20241205	093700	1186797316	990	990	990	984	1988
542	20241205	093600	1184829676	990	996	996	986	2117
543	20241205	093500	1182737250	990	989	996	989	2035
544	20241205	093400	1180721115	989	989	996	989	3192
545	20241205	093300	1177561306	989	1004	1004	988	14238
546	20241205	093200	1163470356	1004	996	1005	986	27461
547	20241205	093100	1136033719	985	989	999	983	6648
548	20241205	093000	1129427168	991	973	1002	968	13021
549	20241205	092900	1116652728	968	971	975	962	19669
550	20241205	092800	1097603191	971	978	978	968	5406
551	20241205	092700	1092340897	980	1000	1000	978	49720
552	20241205	092600	1042907493	1005	998	1005	998	12324
553	20241205	092500	1030575673	998	999	1004	998	9670
554	20241205	092400	1020923297	1005	999	1005	998	9526
555	20241205	092300	1011397396	999	1005	1013	999	15471
556	20241205	092200	995905840	1013	1002	1013	1002	8323
557	20241205	092100	987521424	1002	1005	1007	998	8159
558	20241205	092000	979346260	1005	1000	1010	999	12194
559	20241205	091900	967076997	1007	997	1008	992	19786
560	20241205	091800	947370937	997	998	1004	997	14387
561	20241205	091700	933007187	997	1007	1007	993	17581
562	20241205	091600	915409152	1008	1017	1018	1008	23163
563	20241205	091500	891980561	1017	1001	1028	1001	60094
564	20241205	091400	831182290	1002	1014	1015	993	54378
565	20241205	091300	776726481	1014	1030	1030	1011	69326
566	20241205	091200	705948187	1030	1011	1039	1010	121197
567	20241205	091100	581375772	1018	1014	1018	1005	45286
568	20241205	091000	535515258	1044	1044	1044	1044	0
569	20241205	090900	535515258	1044	947	1044	947	298897
570	20241205	090800	236782869	944	941	947	923	25632
571	20241205	090700	212826999	944	941	946	936	18618
572	20241205	090600	195275859	940	949	949	935	4072
573	20241205	090500	191439191	938	960	960	938	8180
574	20241205	090400	183694446	961	917	964	917	16785
575	20241205	090300	167808763	911	917	919	906	19565
576	20241205	090200	149987535	916	907	917	904	44157
577	20241205	090100	109948243	904	934	934	892	36889
578	20241205	090000	76374737	933	950	950	932	80624