KissMeData/002070/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183600	266826089	961	961	961	961	1480
3	20241218	183500	266826089	961	961	961	961	0
4	20241218	183400	266826089	961	961	961	961	0
5	20241218	183300	266826089	961	961	961	961	0
6	20241218	183200	266826089	961	961	961	961	0
7	20241218	183100	266826089	961	961	961	961	0
8	20241218	183000	266826089	961	961	961	961	0
9	20241218	182900	266826089	961	961	961	961	0
10	20241218	182800	266826089	961	961	961	961	0
11	20241218	182700	266826089	961	961	961	961	0
12	20241218	182600	266826089	961	961	961	961	0
13	20241218	182500	266826089	961	961	961	961	0
14	20241218	182400	266826089	961	961	961	961	0
15	20241218	182300	266826089	961	961	961	961	0
16	20241218	182200	266826089	961	961	961	961	0
17	20241218	182100	266826089	961	961	961	961	0
18	20241218	182000	266826089	961	961	961	961	0
19	20241218	181900	266826089	961	961	961	961	0
20	20241218	181800	266826089	961	961	961	961	0
21	20241218	181700	266826089	961	961	961	961	0
22	20241218	181600	266826089	961	961	961	961	0
23	20241218	181500	266826089	961	961	961	961	0
24	20241218	181400	266826089	961	961	961	961	0
25	20241218	181300	266826089	961	961	961	961	0
26	20241218	181200	266826089	961	961	961	961	0
27	20241218	181100	266826089	961	961	961	961	0
28	20241218	181000	266826089	961	961	961	961	0
29	20241218	180900	266826089	961	961	961	961	0
30	20241218	180800	266826089	961	961	961	961	0
31	20241218	180700	266826089	961	961	961	961	0
32	20241218	180600	266826089	961	961	961	961	1480
33	20241218	180500	266826089	961	961	961	961	0
34	20241218	180400	266826089	961	961	961	961	0
35	20241218	180300	266826089	961	961	961	961	0
36	20241218	180200	266826089	961	961	961	961	0
37	20241218	180100	266826089	961	961	961	961	0
38	20241218	180000	266826089	961	961	961	961	0
39	20241218	175900	266826089	961	961	961	961	0
40	20241218	175800	266826089	961	961	961	961	0
41	20241218	175700	266826089	961	961	961	961	0
42	20241218	175600	266826089	961	961	961	961	0
43	20241218	175500	266826089	961	961	961	961	0
44	20241218	175400	266826089	961	961	961	961	0
45	20241218	175300	266826089	961	961	961	961	0
46	20241218	175200	266826089	961	961	961	961	0
47	20241218	175100	266826089	961	961	961	961	0
48	20241218	175000	266826089	961	961	961	961	0
49	20241218	174900	266826089	961	961	961	961	0
50	20241218	174800	266826089	961	961	961	961	0
51	20241218	174700	266826089	961	961	961	961	0
52	20241218	174600	266826089	961	961	961	961	0
53	20241218	174500	266826089	961	961	961	961	0
54	20241218	174400	266826089	961	961	961	961	0
55	20241218	174300	266826089	961	961	961	961	0
56	20241218	174200	266826089	961	961	961	961	0
57	20241218	174100	266826089	961	961	961	961	0
58	20241218	174000	266826089	961	961	961	961	0
59	20241218	173900	266826089	961	961	961	961	0
60	20241218	173800	266826089	961	961	961	961	0
61	20241218	173700	266826089	961	961	961	961	0
62	20241218	173600	266826089	961	961	961	961	1480
63	20241218	173500	266826089	961	961	961	961	0
64	20241218	173400	266826089	961	961	961	961	0
65	20241218	173300	266826089	961	961	961	961	0
66	20241218	173200	266826089	961	961	961	961	0
67	20241218	173100	266826089	961	961	961	961	0
68	20241218	173000	266826089	961	961	961	961	0
69	20241218	172900	266826089	961	961	961	961	0
70	20241218	172800	266826089	961	961	961	961	0
71	20241218	172700	266826089	961	961	961	961	0
72	20241218	172600	266826089	961	961	961	961	0
73	20241218	172500	266826089	961	961	961	961	0
74	20241218	172400	266826089	961	961	961	961	0
75	20241218	172300	266826089	961	961	961	961	0
76	20241218	172200	266826089	961	961	961	961	0
77	20241218	172100	266826089	961	961	961	961	0
78	20241218	172000	266826089	961	961	961	961	0
79	20241218	171900	266826089	961	961	961	961	0
80	20241218	171800	266826089	961	961	961	961	0
81	20241218	171700	266826089	961	961	961	961	0
82	20241218	171600	266826089	961	961	961	961	0
83	20241218	171500	266826089	961	961	961	961	0
84	20241218	171400	266826089	961	961	961	961	0
85	20241218	171300	266826089	961	961	961	961	0
86	20241218	171200	266826089	961	961	961	961	0
87	20241218	171100	266826089	961	961	961	961	0
88	20241218	171000	266826089	961	961	961	961	0
89	20241218	170900	266826089	961	961	961	961	0
90	20241218	170800	266826089	961	961	961	961	0
91	20241218	170700	266826089	961	961	961	961	0
92	20241218	170600	266826089	961	961	961	961	1480
93	20241218	170500	266826089	961	961	961	961	0
94	20241218	170400	266826089	961	961	961	961	0
95	20241218	170300	266826089	961	961	961	961	0
96	20241218	170200	266826089	961	961	961	961	0
97	20241218	170100	266826089	961	961	961	961	0
98	20241218	170000	266826089	961	961	961	961	0
99	20241218	165900	266826089	961	961	961	961	0
100	20241218	165800	266826089	961	961	961	961	0
101	20241218	165700	266826089	961	961	961	961	0
102	20241218	165600	266826089	961	961	961	961	0
103	20241218	165500	266826089	961	961	961	961	0
104	20241218	165400	266826089	961	961	961	961	0
105	20241218	165300	266826089	961	961	961	961	0
106	20241218	165200	266826089	961	961	961	961	0
107	20241218	165100	266826089	961	961	961	961	0
108	20241218	165000	266826089	961	961	961	961	0
109	20241218	164900	266826089	961	961	961	961	0
110	20241218	164800	266826089	961	961	961	961	0
111	20241218	164700	266826089	961	961	961	961	0
112	20241218	164600	266826089	961	961	961	961	0
113	20241218	164500	266826089	961	961	961	961	0
114	20241218	164400	266826089	961	961	961	961	0
115	20241218	164300	266826089	961	961	961	961	0
116	20241218	164200	266826089	961	961	961	961	0
117	20241218	164100	266826089	961	961	961	961	0
118	20241218	164000	266826089	961	961	961	961	0
119	20241218	163900	266826089	961	961	961	961	0
120	20241218	163800	266826089	961	961	961	961	0
121	20241218	163700	266826089	961	961	961	961	0
122	20241218	163600	266826089	961	961	961	961	1480
123	20241218	163500	266826089	961	961	961	961	0
124	20241218	163400	266826089	961	961	961	961	0
125	20241218	163300	266826089	961	961	961	961	0
126	20241218	163200	266826089	961	961	961	961	0
127	20241218	163100	266826089	961	961	961	961	0
128	20241218	163000	266826089	961	961	961	961	0
129	20241218	162900	266826089	961	961	961	961	0
130	20241218	162800	266826089	961	961	961	961	0
131	20241218	162700	266826089	961	961	961	961	0
132	20241218	162600	266826089	961	961	961	961	0
133	20241218	162500	266826089	961	961	961	961	0
134	20241218	162400	266826089	961	961	961	961	0
135	20241218	162300	266826089	961	961	961	961	0
136	20241218	162200	266826089	961	961	961	961	0
137	20241218	162100	266826089	961	961	961	961	0
138	20241218	162000	266826089	961	961	961	961	0
139	20241218	161900	266826089	961	961	961	961	0
140	20241218	161800	266826089	961	961	961	961	0
141	20241218	161700	266826089	961	961	961	961	0
142	20241218	161600	266826089	961	961	961	961	0
143	20241218	161500	266826089	961	961	961	961	0
144	20241218	161400	266826089	961	961	961	961	0
145	20241218	161300	266826089	961	961	961	961	0
146	20241218	161200	266826089	961	961	961	961	0
147	20241218	161100	266826089	961	961	961	961	0
148	20241218	161000	266826089	961	961	961	961	0
149	20241218	160900	266826089	961	961	961	961	0
150	20241218	160800	266826089	961	961	961	961	0
151	20241218	160700	266826089	961	961	961	961	0
152	20241218	160600	266826089	961	961	961	961	1480
153	20241218	160500	266826089	961	961	961	961	0
154	20241218	160400	266826089	961	961	961	961	0
155	20241218	160300	266826089	961	961	961	961	0
156	20241218	160200	266826089	961	961	961	961	0
157	20241218	160100	266826089	961	961	961	961	0
158	20241218	160000	266826089	961	961	961	961	0
159	20241218	155900	266826089	961	961	961	961	0
160	20241218	155800	266826089	961	961	961	961	0
161	20241218	155700	266826089	961	961	961	961	0
162	20241218	155600	266826089	961	961	961	961	0
163	20241218	155500	266826089	961	961	961	961	0
164	20241218	155400	266826089	961	961	961	961	0
165	20241218	155300	266826089	961	961	961	961	0
166	20241218	155200	266826089	961	961	961	961	0
167	20241218	155100	266826089	961	961	961	961	0
168	20241218	155000	266826089	961	961	961	961	0
169	20241218	154900	266826089	961	961	961	961	0
170	20241218	154800	266826089	961	961	961	961	0
171	20241218	154700	266826089	961	961	961	961	0
172	20241218	154600	266826089	961	961	961	961	0
173	20241218	154500	266826089	961	961	961	961	0
174	20241218	154400	266826089	961	961	961	961	0
175	20241218	154300	266826089	961	961	961	961	0
176	20241218	154200	266826089	961	961	961	961	0
177	20241218	154100	266826089	961	961	961	961	0
178	20241218	154000	266826089	961	961	961	961	0
179	20241218	153900	266826089	961	961	961	961	0
180	20241218	153800	266826089	961	961	961	961	0
181	20241218	153700	266826089	961	961	961	961	0
182	20241218	153600	266826089	961	961	961	961	1480
183	20241218	153500	266826089	961	961	961	961	0
184	20241218	153400	266826089	961	961	961	961	0
185	20241218	153300	266826089	961	961	961	961	0
186	20241218	153200	266826089	961	961	961	961	0
187	20241218	153100	266826089	961	961	961	961	0
188	20241218	153000	266826089	961	961	961	961	1480
189	20241218	152900	265403809	968	968	968	968	0
190	20241218	152800	265403809	968	968	968	968	0
191	20241218	152700	265403809	968	968	968	968	0
192	20241218	152600	265403809	968	968	968	968	0
193	20241218	152500	265403809	968	968	968	968	0
194	20241218	152400	265403809	968	968	968	968	0
195	20241218	152300	265403809	968	968	968	968	0
196	20241218	152200	265403809	968	968	968	968	0
197	20241218	152100	265403809	968	968	968	968	0
198	20241218	152000	265403809	968	968	968	968	0
199	20241218	151900	265403809	968	970	970	968	2308
200	20241218	151800	263167338	975	975	975	975	0
201	20241218	151700	263167338	975	975	975	975	0
202	20241218	151600	263167338	975	975	975	975	20
203	20241218	151500	263147838	976	975	976	975	3009
204	20241218	151400	260214054	975	975	975	975	1
205	20241218	151300	260213079	969	969	969	969	0
206	20241218	151200	260213079	969	970	970	969	221
207	20241218	151100	259998929	975	975	975	975	15
208	20241218	151000	259984304	975	975	975	975	0
209	20241218	150900	259984304	975	975	975	975	0
210	20241218	150800	259984304	975	975	975	975	10
211	20241218	150700	259974554	975	974	975	974	64
212	20241218	150600	259912155	976	976	976	976	0
213	20241218	150500	259912155	976	976	976	976	51
214	20241218	150400	259862379	969	969	969	969	0
215	20241218	150300	259862379	969	968	969	968	2573
216	20241218	150200	257369389	968	968	968	968	0
217	20241218	150100	257369389	968	968	968	968	1008
218	20241218	150000	256393645	968	967	968	967	158
219	20241218	145900	256240858	967	961	967	961	2423
220	20241218	145800	253897824	967	967	967	967	0
221	20241218	145700	253897824	967	967	967	967	1
222	20241218	145600	253896857	967	967	967	967	4
223	20241218	145500	253892989	967	967	967	967	118
224	20241218	145400	253778883	967	967	967	967	0
225	20241218	145300	253778883	967	967	967	967	0
226	20241218	145200	253778883	967	967	967	967	183
227	20241218	145100	253601922	967	967	967	967	15
228	20241218	145000	253587417	967	967	967	967	1
229	20241218	144900	253586450	960	958	960	958	1413
230	20241218	144800	252232380	958	958	958	958	1
231	20241218	144700	252231422	958	958	958	958	21
232	20241218	144600	252211304	958	958	958	958	10
233	20241218	144500	252201724	958	958	958	958	0
234	20241218	144400	252201724	958	958	958	958	329
235	20241218	144300	251886542	958	957	958	957	489
236	20241218	144200	251418354	958	958	958	958	231
237	20241218	144100	251197056	955	956	957	955	2467
238	20241218	144000	248838375	953	955	955	951	5198
239	20241218	143900	243890354	959	969	969	951	8842
240	20241218	143800	235448198	969	969	969	969	0
241	20241218	143700	235448198	969	969	969	969	400
242	20241218	143600	235060598	969	969	969	969	600
243	20241218	143500	234479198	970	969	970	969	115
244	20241218	143400	234367673	970	970	970	970	1
245	20241218	143300	234366703	978	978	978	978	0
246	20241218	143200	234366703	978	978	978	978	0
247	20241218	143100	234366703	978	978	978	951	17409
248	20241218	143000	217716911	977	978	978	977	552
249	20241218	142900	217177200	979	979	979	979	120
250	20241218	142800	217059720	981	981	981	981	1
251	20241218	142700	217058739	977	981	981	977	16
252	20241218	142600	217043051	977	977	977	977	0
253	20241218	142500	217043051	977	977	977	977	23
254	20241218	142400	217020580	982	982	982	982	50
255	20241218	142300	216971480	982	982	982	982	14
256	20241218	142200	216957732	977	977	977	977	0
257	20241218	142100	216957732	977	977	977	976	193
258	20241218	142000	216769194	977	977	977	977	0
259	20241218	141900	216769194	977	977	977	977	14
260	20241218	141800	216755516	977	977	977	977	241
261	20241218	141700	216520059	977	977	977	977	0
262	20241218	141600	216520059	977	977	978	977	1537
263	20241218	141500	215017132	977	978	978	977	76
264	20241218	141400	214942866	976	976	976	976	72
265	20241218	141300	214872594	975	975	975	975	97
266	20241218	141200	214778019	975	975	975	975	240
267	20241218	141100	214544019	975	975	975	975	24
268	20241218	141000	214520619	974	974	974	974	59
269	20241218	140900	214463153	973	974	974	973	47
270	20241218	140800	214417382	974	974	974	974	0
271	20241218	140700	214417382	974	974	974	974	14
272	20241218	140600	214403746	974	974	974	974	0
273	20241218	140500	214403746	974	974	974	974	1
274	20241218	140400	214402772	974	974	974	974	1
275	20241218	140300	214401798	974	974	974	974	470
276	20241218	140200	213944018	974	974	974	974	0
277	20241218	140100	213944018	974	974	974	974	0
278	20241218	140000	213944018	974	974	974	974	0
279	20241218	135900	213944018	974	974	974	974	15
280	20241218	135800	213929408	972	972	972	972	406
281	20241218	135700	213534776	970	969	970	969	1860
282	20241218	135600	211730594	970	970	970	970	0
283	20241218	135500	211730594	970	970	970	970	14
284	20241218	135400	211717014	970	970	970	970	0
285	20241218	135300	211717014	970	970	970	970	0
286	20241218	135200	211717014	970	965	970	965	18
287	20241218	135100	211699633	970	970	970	970	1
288	20241218	135000	211698663	965	965	965	965	0
289	20241218	134900	211698663	965	965	965	965	1
290	20241218	134800	211697698	965	965	965	965	0
291	20241218	134700	211697698	965	965	965	965	2
292	20241218	134600	211695768	972	972	972	972	0
293	20241218	134500	211695768	972	972	972	972	103
294	20241218	134400	211595652	973	973	973	973	0
295	20241218	134300	211595652	973	973	973	973	0
296	20241218	134200	211595652	973	973	973	973	37
297	20241218	134100	211559651	973	973	973	973	0
298	20241218	134000	211559651	973	973	973	973	0
299	20241218	133900	211559651	973	973	973	973	0
300	20241218	133800	211559651	973	973	973	973	1
301	20241218	133700	211558678	961	961	961	961	308
302	20241218	133600	211262690	966	966	966	966	0
303	20241218	133500	211262690	966	966	966	966	0
304	20241218	133400	211262690	966	966	966	966	161
305	20241218	133300	211107164	966	966	966	966	0
306	20241218	133200	211107164	966	966	966	966	0
307	20241218	133100	211107164	966	966	966	966	100
308	20241218	133000	211010564	966	966	966	966	1
309	20241218	132900	211009598	959	959	959	959	0
310	20241218	132800	211009598	959	959	959	959	0
311	20241218	132700	211009598	959	959	959	959	0
312	20241218	132600	211009598	959	959	959	959	991
313	20241218	132500	210059229	959	959	959	959	0
314	20241218	132400	210059229	959	959	959	959	0
315	20241218	132300	210059229	959	959	959	959	139
316	20241218	132200	209925928	959	961	961	959	6523
317	20241218	132100	203662170	961	961	961	961	4342
318	20241218	132000	199489508	961	962	962	961	7295
319	20241218	131900	192477595	962	964	964	962	2609
320	20241218	131800	189965197	966	971	971	966	1031
321	20241218	131700	188968728	971	971	971	971	0
322	20241218	131600	188968728	971	973	973	971	568
323	20241218	131500	188416115	975	975	975	975	0
324	20241218	131400	188416115	975	975	975	975	0
325	20241218	131300	188416115	975	975	975	975	0
326	20241218	131200	188416115	975	975	975	975	0
327	20241218	131100	188416115	975	975	975	975	0
328	20241218	131000	188416115	975	975	975	975	0
329	20241218	130900	188416115	975	975	975	975	50
330	20241218	130800	188367365	973	973	973	973	1
331	20241218	130700	188366392	973	973	973	973	0
332	20241218	130600	188366392	973	973	973	973	0
333	20241218	130500	188366392	973	973	973	973	0
334	20241218	130400	188366392	973	973	973	973	0
335	20241218	130300	188366392	973	973	973	973	0
336	20241218	130200	188366392	973	973	973	973	0
337	20241218	130100	188366392	973	976	976	973	26
338	20241218	130000	188341076	976	975	976	975	3
339	20241218	125900	188338150	975	975	975	975	40
340	20241218	125800	188299150	974	974	974	974	1
341	20241218	125700	188298176	973	974	974	973	527
342	20241218	125600	187785321	978	978	978	978	0
343	20241218	125500	187785321	978	978	978	978	0
344	20241218	125400	187785321	978	978	978	978	0
345	20241218	125300	187785321	978	977	978	977	1900
346	20241218	125200	185927150	978	978	978	978	0
347	20241218	125100	185927150	978	978	978	978	390
348	20241218	125000	185545730	978	978	978	978	1
349	20241218	124900	185544752	972	972	972	972	0
350	20241218	124800	185544752	972	972	972	972	0
351	20241218	124700	185544752	972	972	972	972	0
352	20241218	124600	185544752	972	972	972	972	10
353	20241218	124500	185535032	971	971	971	971	0
354	20241218	124400	185535032	971	971	971	971	0
355	20241218	124300	185535032	971	971	971	971	0
356	20241218	124200	185535032	971	971	971	971	0
357	20241218	124100	185535032	971	972	972	971	90
358	20241218	124000	185447593	971	971	971	971	0
359	20241218	123900	185447593	971	971	971	971	0
360	20241218	123800	185447593	971	971	971	971	0
361	20241218	123700	185447593	971	971	971	971	0
362	20241218	123600	185447593	971	971	971	971	0
363	20241218	123500	185447593	971	971	971	971	0
364	20241218	123400	185447593	971	971	971	971	20
365	20241218	123300	185428173	970	970	970	970	0
366	20241218	123200	185428173	970	970	970	970	7
367	20241218	123100	185421383	970	970	970	970	0
368	20241218	123000	185421383	970	968	970	968	1949
369	20241218	122900	183531928	968	968	968	968	0
370	20241218	122800	183531928	968	968	968	968	61
371	20241218	122700	183472880	969	969	969	969	0
372	20241218	122600	183472880	969	969	969	969	0
373	20241218	122500	183472880	969	969	969	969	670
374	20241218	122400	182823650	969	969	969	969	0
375	20241218	122300	182823650	969	969	969	969	0
376	20241218	122200	182823650	969	969	969	969	52
377	20241218	122100	182773262	968	968	968	968	144
378	20241218	122000	182633870	966	966	966	966	0
379	20241218	121900	182633870	966	966	966	966	0
380	20241218	121800	182633870	966	966	966	966	0
381	20241218	121700	182633870	966	966	966	966	76
382	20241218	121600	182560454	963	963	963	963	0
383	20241218	121500	182560454	963	963	963	963	0
384	20241218	121400	182560454	963	966	966	963	573
385	20241218	121300	182007740	966	967	967	966	401
386	20241218	121200	181620199	968	968	968	968	400
387	20241218	121100	181232999	967	967	967	967	0
388	20241218	121000	181232999	967	967	967	967	0
389	20241218	120900	181232999	967	967	967	967	1
390	20241218	120800	181232032	967	967	967	967	270
391	20241218	120700	180970942	968	968	968	968	132
392	20241218	120600	180843166	970	970	970	970	0
393	20241218	120500	180843166	970	970	970	970	0
394	20241218	120400	180843166	970	970	970	970	3
395	20241218	120300	180840256	970	970	970	970	6
396	20241218	120200	180834436	970	971	971	970	246
397	20241218	120100	180595690	970	970	970	970	449
398	20241218	120000	180160160	976	976	976	976	0
399	20241218	115900	180160160	976	976	976	976	0
400	20241218	115800	180160160	976	976	976	976	0
401	20241218	115700	180160160	976	976	976	976	0
402	20241218	115600	180160160	976	976	976	976	0
403	20241218	115500	180160160	976	976	976	976	0
404	20241218	115400	180160160	976	976	976	976	0
405	20241218	115300	180160160	976	976	976	976	0
406	20241218	115200	180160160	976	980	980	976	555
407	20241218	115100	179616440	983	980	983	980	1001
408	20241218	115000	178633881	973	973	973	973	94
409	20241218	114900	178542419	981	981	981	981	500
410	20241218	114800	178051919	983	983	983	983	884
411	20241218	114700	177182947	985	977	985	977	2000
412	20241218	114600	175216750	972	971	972	971	300
413	20241218	114500	174925250	970	969	970	969	1144
414	20241218	114400	173816676	969	969	969	969	201
415	20241218	114300	173621907	968	968	968	968	0
416	20241218	114200	173621907	968	968	968	968	0
417	20241218	114100	173621907	968	968	968	968	1510
418	20241218	114000	172160227	967	967	967	967	0
419	20241218	113900	172160227	967	967	967	967	0
420	20241218	113800	172160227	967	967	967	967	0
421	20241218	113700	172160227	967	967	967	967	0
422	20241218	113600	172160227	967	967	967	967	2000
423	20241218	113500	170226227	967	967	969	967	1123
424	20241218	113400	169140280	967	967	967	967	100
425	20241218	113300	169043580	967	964	967	964	2000
426	20241218	113200	167113210	964	964	964	964	0
427	20241218	113100	167113210	964	964	964	964	10
428	20241218	113000	167103570	964	964	964	964	21
429	20241218	112900	167083326	961	961	961	961	41
430	20241218	112800	167043925	964	964	964	964	103
431	20241218	112700	166944633	964	964	964	964	4
432	20241218	112600	166940777	965	965	965	965	906
433	20241218	112500	166066487	966	966	966	966	0
434	20241218	112400	166066487	966	966	966	966	0
435	20241218	112300	166066487	966	966	966	966	602
436	20241218	112200	165484955	962	960	962	960	155
437	20241218	112100	165335925	962	960	962	959	401
438	20241218	112000	164951343	958	958	958	958	0
439	20241218	111900	164951343	958	958	958	958	0
440	20241218	111800	164951343	958	958	958	958	45
441	20241218	111700	164908233	958	958	958	958	2
442	20241218	111600	164906317	958	958	958	958	733
443	20241218	111500	164204103	958	958	958	958	659
444	20241218	111400	163572781	958	958	958	957	711
445	20241218	111300	162891646	958	959	959	958	4095
446	20241218	111200	158968056	960	960	960	960	541
447	20241218	111100	158448696	960	959	960	959	1140
448	20241218	111000	157355396	960	960	960	960	0
449	20241218	110900	157355396	960	960	960	960	0
450	20241218	110800	157355396	960	960	960	960	1
451	20241218	110700	157354436	960	959	960	959	155
452	20241218	110600	157205781	960	960	960	960	27
453	20241218	110500	157179861	960	960	960	959	54
454	20241218	110400	157128032	960	960	960	960	1
455	20241218	110300	157127072	960	963	963	960	2680
456	20241218	110200	154552023	959	959	959	959	2000
457	20241218	110100	152634023	960	960	960	960	2000
458	20241218	110000	150714023	960	960	960	960	1040
459	20241218	105900	149715623	960	961	961	960	4000
460	20241218	105800	145874623	961	964	964	961	2087
461	20241218	105700	143867755	964	964	964	964	1
462	20241218	105600	143866791	960	960	960	960	0
463	20241218	105500	143866791	960	960	960	960	843
464	20241218	105400	143057511	960	960	960	960	987
465	20241218	105300	142109991	960	961	961	960	4000
466	20241218	105200	138267991	962	962	962	962	4518
467	20241218	105100	133921675	962	962	962	962	82
468	20241218	105000	133842791	964	964	964	964	0
469	20241218	104900	133842791	964	964	964	964	53
470	20241218	104800	133791699	965	965	965	965	0
471	20241218	104700	133791699	965	965	965	965	0
472	20241218	104600	133791699	965	965	965	965	0
473	20241218	104500	133791699	965	965	965	965	157
474	20241218	104400	133640194	965	965	965	965	0
475	20241218	104300	133640194	965	965	965	965	145
476	20241218	104200	133500269	967	967	967	967	0
477	20241218	104100	133500269	967	967	967	967	0
478	20241218	104000	133500269	967	966	967	966	1504
479	20241218	103900	132046418	966	966	966	966	1000
480	20241218	103800	131080418	966	965	966	965	12918
481	20241218	103700	118605774	960	960	960	960	0
482	20241218	103600	118605774	960	962	962	960	2091
483	20241218	103500	116597033	965	965	965	965	0
484	20241218	103400	116597033	965	965	965	965	100
485	20241218	103300	116500533	965	965	965	965	0
486	20241218	103200	116500533	965	965	965	965	0
487	20241218	103100	116500533	965	965	965	965	0
488	20241218	103000	116500533	965	961	965	961	146
489	20241218	102900	116360223	961	962	962	961	20
490	20241218	102800	116341002	960	960	960	960	0
491	20241218	102700	116341002	960	960	960	960	0
492	20241218	102600	116341002	960	960	960	960	0
493	20241218	102500	116341002	960	960	960	960	1
494	20241218	102400	116340042	966	960	966	960	47
495	20241218	102300	116294862	960	960	960	960	501
496	20241218	102200	115813902	960	960	960	960	1305
497	20241218	102100	114561102	960	961	961	960	273
498	20241218	102000	114299020	960	960	960	960	872
499	20241218	101900	113461900	960	962	962	960	20100
500	20241218	101800	94138781	962	962	962	962	4648
501	20241218	101700	89667405	966	966	966	966	5
502	20241218	101600	89662575	962	962	962	962	0
503	20241218	101500	89662575	962	962	962	962	500
504	20241218	101400	89181575	962	962	962	962	0
505	20241218	101300	89181575	962	963	963	962	533
506	20241218	101200	88668729	962	965	965	962	221
507	20241218	101100	88455527	966	966	966	966	21
508	20241218	101000	88435241	963	966	966	963	2
509	20241218	100900	88433312	966	966	966	966	1
510	20241218	100800	88432346	966	966	966	966	2
511	20241218	100700	88430414	965	965	965	965	0
512	20241218	100600	88430414	965	965	965	965	402
513	20241218	100500	88042484	965	962	965	962	11
514	20241218	100400	88031878	961	961	961	961	0
515	20241218	100300	88031878	961	961	961	961	0
516	20241218	100200	88031878	961	961	961	961	10
517	20241218	100100	88022268	961	961	961	961	0
518	20241218	100000	88022268	961	961	961	961	0
519	20241218	095900	88022268	961	961	961	961	639
520	20241218	095800	87408189	961	961	961	961	459
521	20241218	095700	86967090	961	961	961	961	4673
522	20241218	095600	82476337	961	961	961	961	1846
523	20241218	095500	80702331	961	961	961	961	0
524	20241218	095400	80702331	961	961	961	961	721
525	20241218	095300	80009450	964	964	964	964	2530
526	20241218	095200	77570530	964	964	964	964	0
527	20241218	095100	77570530	964	964	964	964	3
528	20241218	095000	77567638	964	964	964	964	0
529	20241218	094900	77567638	964	964	964	964	0
530	20241218	094800	77567638	964	964	964	964	67
531	20241218	094700	77503050	960	960	960	960	0
532	20241218	094600	77503050	960	961	961	960	100
533	20241218	094500	77407031	960	960	960	960	1000
534	20241218	094400	76447031	961	961	961	961	3326
535	20241218	094300	73250745	961	962	962	961	15
536	20241218	094200	73236317	961	962	962	961	3023
537	20241218	094100	70330714	961	963	963	961	1335
538	20241218	094000	69047537	963	969	969	963	4200
539	20241218	093900	64997216	969	967	969	966	5858
540	20241218	093800	59334595	968	968	969	968	2280
541	20241218	093700	57126411	969	971	971	969	3541
542	20241218	093600	53692594	979	980	980	979	52
543	20241218	093500	53641685	981	981	981	981	0
544	20241218	093400	53641685	981	981	981	981	1
545	20241218	093300	53640704	974	974	974	974	1138
546	20241218	093200	52532292	975	975	975	975	115
547	20241218	093100	52420167	974	974	974	974	102
548	20241218	093000	52320819	974	975	975	974	2030
549	20241218	092900	50343569	975	974	975	974	6
550	20241218	092800	50337723	974	975	975	974	618
551	20241218	092700	49735790	975	975	975	975	0
552	20241218	092600	49735790	975	975	975	975	1008
553	20241218	092500	48752990	980	980	980	980	0
554	20241218	092400	48752990	980	980	980	980	100
555	20241218	092300	48654990	980	980	980	980	1
556	20241218	092200	48654010	981	975	981	975	668
557	20241218	092100	47999062	981	981	981	981	0
558	20241218	092000	47999062	981	981	981	981	0
559	20241218	091900	47999062	981	974	981	974	5001
560	20241218	091800	43128081	974	974	974	974	400
561	20241218	091700	42738481	974	975	979	974	7122
562	20241218	091600	35791761	974	974	974	974	999
563	20241218	091500	34818735	968	968	968	968	0
564	20241218	091400	34818735	968	973	975	968	9963
565	20241218	091300	25155212	971	971	972	971	1516
566	20241218	091200	23682966	972	970	972	970	5113
567	20241218	091100	18722818	970	972	972	970	6410
568	20241218	091000	12504062	972	972	972	972	1
569	20241218	090900	12503090	972	973	973	972	265
570	20241218	090800	12245256	973	973	973	973	4
571	20241218	090700	12241364	974	973	974	973	325
572	20241218	090600	11925138	973	973	973	973	1
573	20241218	090500	11924165	975	968	975	968	123
574	20241218	090400	11804261	975	970	975	968	6436
575	20241218	090300	5564240	969	969	971	967	4192
576	20241218	090200	1506294	969	978	978	969	305
577	20241218	090100	1209247	979	985	985	972	688
578	20241218	090000	533870	985	985	985	985	542