KissMeData/002070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	135004857	887	887	887	887	377
3	20241223	183500	135004857	887	887	887	887	0
4	20241223	183400	135004857	887	887	887	887	0
5	20241223	183300	135004857	887	887	887	887	0
6	20241223	183200	135004857	887	887	887	887	0
7	20241223	183100	135004857	887	887	887	887	0
8	20241223	183000	135004857	887	887	887	887	0
9	20241223	182900	135004857	887	887	887	887	0
10	20241223	182800	135004857	887	887	887	887	0
11	20241223	182700	135004857	887	887	887	887	0
12	20241223	182600	135004857	887	887	887	887	0
13	20241223	182500	135004857	887	887	887	887	0
14	20241223	182400	135004857	887	887	887	887	0
15	20241223	182300	135004857	887	887	887	887	0
16	20241223	182200	135004857	887	887	887	887	0
17	20241223	182100	135004857	887	887	887	887	0
18	20241223	182000	135004857	887	887	887	887	0
19	20241223	181900	135004857	887	887	887	887	0
20	20241223	181800	135004857	887	887	887	887	0
21	20241223	181700	135004857	887	887	887	887	0
22	20241223	181600	135004857	887	887	887	887	0
23	20241223	181500	135004857	887	887	887	887	0
24	20241223	181400	135004857	887	887	887	887	0
25	20241223	181300	135004857	887	887	887	887	0
26	20241223	181200	135004857	887	887	887	887	0
27	20241223	181100	135004857	887	887	887	887	0
28	20241223	181000	135004857	887	887	887	887	0
29	20241223	180900	135004857	887	887	887	887	0
30	20241223	180800	135004857	887	887	887	887	0
31	20241223	180700	135004857	887	887	887	887	0
32	20241223	180600	135004857	887	887	887	887	377
33	20241223	180500	135004857	887	887	887	887	0
34	20241223	180400	135004857	887	887	887	887	0
35	20241223	180300	135004857	887	887	887	887	0
36	20241223	180200	135004857	887	887	887	887	0
37	20241223	180100	135004857	887	887	887	887	0
38	20241223	180000	135004857	887	887	887	887	0
39	20241223	175900	135004857	887	887	887	887	0
40	20241223	175800	135004857	887	887	887	887	0
41	20241223	175700	135004857	887	887	887	887	0
42	20241223	175600	135004857	887	887	887	887	0
43	20241223	175500	135004857	887	887	887	887	0
44	20241223	175400	135004857	887	887	887	887	0
45	20241223	175300	135004857	887	887	887	887	0
46	20241223	175200	135004857	887	887	887	887	0
47	20241223	175100	135004857	887	887	887	887	0
48	20241223	175000	135004857	887	887	887	887	0
49	20241223	174900	135004857	887	887	887	887	0
50	20241223	174800	135004857	887	887	887	887	0
51	20241223	174700	135004857	887	887	887	887	0
52	20241223	174600	135004857	887	887	887	887	0
53	20241223	174500	135004857	887	887	887	887	0
54	20241223	174400	135004857	887	887	887	887	0
55	20241223	174300	135004857	887	887	887	887	0
56	20241223	174200	135004857	887	887	887	887	0
57	20241223	174100	135004857	887	887	887	887	0
58	20241223	174000	135004857	887	887	887	887	0
59	20241223	173900	135004857	887	887	887	887	0
60	20241223	173800	135004857	887	887	887	887	0
61	20241223	173700	135004857	887	887	887	887	0
62	20241223	173600	135004857	887	887	887	887	377
63	20241223	173500	135004857	887	887	887	887	0
64	20241223	173400	135004857	887	887	887	887	0
65	20241223	173300	135004857	887	887	887	887	0
66	20241223	173200	135004857	887	887	887	887	0
67	20241223	173100	135004857	887	887	887	887	0
68	20241223	173000	135004857	887	887	887	887	0
69	20241223	172900	135004857	887	887	887	887	0
70	20241223	172800	135004857	887	887	887	887	0
71	20241223	172700	135004857	887	887	887	887	0
72	20241223	172600	135004857	887	887	887	887	0
73	20241223	172500	135004857	887	887	887	887	0
74	20241223	172400	135004857	887	887	887	887	0
75	20241223	172300	135004857	887	887	887	887	0
76	20241223	172200	135004857	887	887	887	887	0
77	20241223	172100	135004857	887	887	887	887	0
78	20241223	172000	135004857	887	887	887	887	0
79	20241223	171900	135004857	887	887	887	887	0
80	20241223	171800	135004857	887	887	887	887	0
81	20241223	171700	135004857	887	887	887	887	0
82	20241223	171600	135004857	887	887	887	887	0
83	20241223	171500	135004857	887	887	887	887	0
84	20241223	171400	135004857	887	887	887	887	0
85	20241223	171300	135004857	887	887	887	887	0
86	20241223	171200	135004857	887	887	887	887	0
87	20241223	171100	135004857	887	887	887	887	0
88	20241223	171000	135004857	887	887	887	887	0
89	20241223	170900	135004857	887	887	887	887	0
90	20241223	170800	135004857	887	887	887	887	0
91	20241223	170700	135004857	887	887	887	887	0
92	20241223	170600	135004857	887	887	887	887	377
93	20241223	170500	135004857	887	887	887	887	0
94	20241223	170400	135004857	887	887	887	887	0
95	20241223	170300	135004857	887	887	887	887	0
96	20241223	170200	135004857	887	887	887	887	0
97	20241223	170100	135004857	887	887	887	887	0
98	20241223	170000	135004857	887	887	887	887	0
99	20241223	165900	135004857	887	887	887	887	0
100	20241223	165800	135004857	887	887	887	887	0
101	20241223	165700	135004857	887	887	887	887	0
102	20241223	165600	135004857	887	887	887	887	0
103	20241223	165500	135004857	887	887	887	887	0
104	20241223	165400	135004857	887	887	887	887	0
105	20241223	165300	135004857	887	887	887	887	0
106	20241223	165200	135004857	887	887	887	887	0
107	20241223	165100	135004857	887	887	887	887	0
108	20241223	165000	135004857	887	887	887	887	0
109	20241223	164900	135004857	887	887	887	887	0
110	20241223	164800	135004857	887	887	887	887	0
111	20241223	164700	135004857	887	887	887	887	0
112	20241223	164600	135004857	887	887	887	887	0
113	20241223	164500	135004857	887	887	887	887	0
114	20241223	164400	135004857	887	887	887	887	0
115	20241223	164300	135004857	887	887	887	887	0
116	20241223	164200	135004857	887	887	887	887	0
117	20241223	164100	135004857	887	887	887	887	0
118	20241223	164000	135004857	887	887	887	887	0
119	20241223	163900	135004857	887	887	887	887	0
120	20241223	163800	135004857	887	887	887	887	0
121	20241223	163700	135004857	887	887	887	887	0
122	20241223	163600	135004857	887	887	887	887	377
123	20241223	163500	135004857	887	887	887	887	0
124	20241223	163400	135004857	887	887	887	887	0
125	20241223	163300	135004857	887	887	887	887	0
126	20241223	163200	135004857	887	887	887	887	0
127	20241223	163100	135004857	887	887	887	887	0
128	20241223	163000	135004857	887	887	887	887	0
129	20241223	162900	135004857	887	887	887	887	0
130	20241223	162800	135004857	887	887	887	887	0
131	20241223	162700	135004857	887	887	887	887	0
132	20241223	162600	135004857	887	887	887	887	0
133	20241223	162500	135004857	887	887	887	887	0
134	20241223	162400	135004857	887	887	887	887	0
135	20241223	162300	135004857	887	887	887	887	0
136	20241223	162200	135004857	887	887	887	887	0
137	20241223	162100	135004857	887	887	887	887	0
138	20241223	162000	135004857	887	887	887	887	0
139	20241223	161900	135004857	887	887	887	887	0
140	20241223	161800	135004857	887	887	887	887	0
141	20241223	161700	135004857	887	887	887	887	0
142	20241223	161600	135004857	887	887	887	887	0
143	20241223	161500	135004857	887	887	887	887	0
144	20241223	161400	135004857	887	887	887	887	0
145	20241223	161300	135004857	887	887	887	887	0
146	20241223	161200	135004857	887	887	887	887	0
147	20241223	161100	135004857	887	887	887	887	0
148	20241223	161000	135004857	887	887	887	887	0
149	20241223	160900	135004857	887	887	887	887	0
150	20241223	160800	135004857	887	887	887	887	0
151	20241223	160700	135004857	887	887	887	887	0
152	20241223	160600	135004857	887	887	887	887	377
153	20241223	160500	135004857	887	887	887	887	0
154	20241223	160400	135004857	887	887	887	887	0
155	20241223	160300	135004857	887	887	887	887	0
156	20241223	160200	135004857	887	887	887	887	0
157	20241223	160100	135004857	887	887	887	887	0
158	20241223	160000	135004857	887	887	887	887	0
159	20241223	155900	135004857	887	887	887	887	0
160	20241223	155800	135004857	887	887	887	887	0
161	20241223	155700	135004857	887	887	887	887	0
162	20241223	155600	135004857	887	887	887	887	0
163	20241223	155500	135004857	887	887	887	887	0
164	20241223	155400	135004857	887	887	887	887	0
165	20241223	155300	135004857	887	887	887	887	0
166	20241223	155200	135004857	887	887	887	887	0
167	20241223	155100	135004857	887	887	887	887	0
168	20241223	155000	135004857	887	887	887	887	0
169	20241223	154900	135004857	887	887	887	887	0
170	20241223	154800	135004857	887	887	887	887	0
171	20241223	154700	135004857	887	887	887	887	0
172	20241223	154600	135004857	887	887	887	887	0
173	20241223	154500	135004857	887	887	887	887	0
174	20241223	154400	135004857	887	887	887	887	0
175	20241223	154300	135004857	887	887	887	887	0
176	20241223	154200	135004857	887	887	887	887	0
177	20241223	154100	135004857	887	887	887	887	0
178	20241223	154000	135004857	887	887	887	887	0
179	20241223	153900	135004857	887	887	887	887	0
180	20241223	153800	135004857	887	887	887	887	0
181	20241223	153700	135004857	887	887	887	887	0
182	20241223	153600	135004857	887	887	887	887	377
183	20241223	153500	135004857	887	887	887	887	0
184	20241223	153400	135004857	887	887	887	887	0
185	20241223	153300	135004857	887	887	887	887	0
186	20241223	153200	135004857	887	887	887	887	0
187	20241223	153100	135004857	887	887	887	887	0
188	20241223	153000	135004857	887	887	887	887	377
189	20241223	152900	134670458	888	888	888	888	0
190	20241223	152800	134670458	888	888	888	888	0
191	20241223	152700	134670458	888	888	888	888	0
192	20241223	152600	134670458	888	888	888	888	0
193	20241223	152500	134670458	888	888	888	888	0
194	20241223	152400	134670458	888	888	888	888	0
195	20241223	152300	134670458	888	888	888	888	0
196	20241223	152200	134670458	888	888	888	888	0
197	20241223	152100	134670458	888	888	888	888	0
198	20241223	152000	134670458	888	888	888	888	0
199	20241223	151900	134670458	888	890	890	885	5668
200	20241223	151800	129647148	890	891	891	890	574
201	20241223	151700	129135904	895	895	895	895	0
202	20241223	151600	129135904	895	895	895	891	51
203	20241223	151500	129090455	895	895	895	895	0
204	20241223	151400	129090455	895	895	895	895	0
205	20241223	151300	129090455	895	895	895	895	0
206	20241223	151200	129090455	895	895	895	895	1
207	20241223	151100	129089560	891	891	891	891	0
208	20241223	151000	129089560	891	893	893	891	28
209	20241223	150900	129064579	895	895	895	895	8
210	20241223	150800	129057419	896	896	896	896	0
211	20241223	150700	129057419	896	896	896	896	0
212	20241223	150600	129057419	896	896	896	896	0
213	20241223	150500	129057419	896	896	896	896	0
214	20241223	150400	129057419	896	896	896	896	0
215	20241223	150300	129057419	896	896	896	896	0
216	20241223	150200	129057419	896	896	896	896	0
217	20241223	150100	129057419	896	896	896	896	0
218	20241223	150000	129057419	896	896	896	896	0
219	20241223	145900	129057419	896	896	896	896	0
220	20241223	145800	129057419	896	896	896	896	0
221	20241223	145700	129057419	896	896	896	896	0
222	20241223	145600	129057419	896	894	896	894	1100
223	20241223	145500	128072118	891	891	891	891	0
224	20241223	145400	128072118	891	891	891	891	0
225	20241223	145300	128072118	891	891	891	891	0
226	20241223	145200	128072118	891	892	892	891	1530
227	20241223	145100	126708500	895	895	895	895	150
228	20241223	145000	126574250	893	893	893	893	0
229	20241223	144900	126574250	893	893	893	893	0
230	20241223	144800	126574250	893	893	893	893	0
231	20241223	144700	126574250	893	894	895	893	7758
232	20241223	144600	119634530	896	896	896	896	0
233	20241223	144500	119634530	896	896	896	896	0
234	20241223	144400	119634530	896	896	896	896	0
235	20241223	144300	119634530	896	896	896	896	182
236	20241223	144200	119471458	894	894	894	894	0
237	20241223	144100	119471458	894	894	894	894	0
238	20241223	144000	119471458	894	894	894	894	2384
239	20241223	143900	117340162	896	896	896	896	1
240	20241223	143800	117339266	896	896	896	896	0
241	20241223	143700	117339266	896	896	896	896	0
242	20241223	143600	117339266	896	896	896	896	0
243	20241223	143500	117339266	896	896	896	896	0
244	20241223	143400	117339266	896	896	896	896	223
245	20241223	143300	117139458	896	896	896	896	1
246	20241223	143200	117138562	896	896	896	896	0
247	20241223	143100	117138562	896	896	896	896	1
248	20241223	143000	117137666	896	896	896	896	0
249	20241223	142900	117137666	896	896	896	896	0
250	20241223	142800	117137666	896	896	896	896	0
251	20241223	142700	117137666	896	896	896	896	24
252	20241223	142600	117116162	896	896	896	896	0
253	20241223	142500	117116162	896	896	896	896	0
254	20241223	142400	117116162	896	896	896	896	250
255	20241223	142300	116892162	898	896	898	896	700
256	20241223	142200	116264563	896	896	896	896	160
257	20241223	142100	116121203	897	897	897	896	302
258	20241223	142000	115850609	897	894	897	894	2301
259	20241223	141900	113793509	893	893	893	893	9
260	20241223	141800	113785472	892	892	892	892	170
261	20241223	141700	113633832	891	891	891	891	2
262	20241223	141600	113632050	891	891	891	891	9
263	20241223	141500	113624031	889	889	889	889	0
264	20241223	141400	113624031	889	889	889	889	758
265	20241223	141300	112950169	889	889	889	889	0
266	20241223	141200	112950169	889	889	889	889	0
267	20241223	141100	112950169	889	889	889	889	2022
268	20241223	141000	111152611	886	886	886	886	0
269	20241223	140900	111152611	886	889	889	886	1413
270	20241223	140800	109899299	889	889	889	889	160
271	20241223	140700	109757059	887	887	887	887	0
272	20241223	140600	109757059	887	887	887	887	0
273	20241223	140500	109757059	887	887	887	887	0
274	20241223	140400	109757059	887	887	887	887	0
275	20241223	140300	109757059	887	887	887	887	0
276	20241223	140200	109757059	887	887	887	887	0
277	20241223	140100	109757059	887	887	887	887	0
278	20241223	140000	109757059	887	887	887	887	1622
279	20241223	135900	108318345	886	886	886	886	0
280	20241223	135800	108318345	886	886	886	886	0
281	20241223	135700	108318345	886	886	886	886	0
282	20241223	135600	108318345	886	886	886	886	151
283	20241223	135500	108184559	887	887	887	887	10
284	20241223	135400	108175689	887	887	887	887	0
285	20241223	135300	108175689	887	887	887	887	0
286	20241223	135200	108175689	887	887	887	887	1
287	20241223	135100	108174802	886	886	886	886	0
288	20241223	135000	108174802	886	886	886	886	70
289	20241223	134900	108112782	887	887	887	887	7
290	20241223	134800	108106573	887	887	887	887	0
291	20241223	134700	108106573	887	887	887	887	0
292	20241223	134600	108106573	887	887	887	887	0
293	20241223	134500	108106573	887	887	887	887	0
294	20241223	134400	108106573	887	887	887	887	111
295	20241223	134300	108008116	887	887	887	887	1
296	20241223	134200	108007229	887	887	887	887	0
297	20241223	134100	108007229	887	887	887	887	5
298	20241223	134000	108002794	886	886	886	886	0
299	20241223	133900	108002794	886	886	886	886	524
300	20241223	133800	107538530	886	886	886	886	0
301	20241223	133700	107538530	886	886	886	886	0
302	20241223	133600	107538530	886	886	886	886	2
303	20241223	133500	107536758	886	886	886	886	0
304	20241223	133400	107536758	886	886	886	886	0
305	20241223	133300	107536758	886	886	886	886	0
306	20241223	133200	107536758	886	887	887	886	120
307	20241223	133100	107430320	887	887	887	887	31
308	20241223	133000	107402823	887	887	887	887	19
309	20241223	132900	107385970	886	886	886	886	0
310	20241223	132800	107385970	886	887	887	886	1100
311	20241223	132700	106410272	887	888	888	887	54
312	20241223	132600	106362373	888	888	888	888	475
313	20241223	132500	105940573	888	888	888	888	0
314	20241223	132400	105940573	888	888	888	888	2
315	20241223	132300	105938797	891	891	891	891	0
316	20241223	132200	105938797	891	891	891	891	0
317	20241223	132100	105938797	891	891	891	891	44
318	20241223	132000	105899593	891	889	891	888	13
319	20241223	131900	105888039	889	889	889	889	0
320	20241223	131800	105888039	889	889	889	889	0
321	20241223	131700	105888039	889	889	889	889	0
322	20241223	131600	105888039	889	889	889	889	2
323	20241223	131500	105886261	889	889	889	889	0
324	20241223	131400	105886261	889	889	889	889	0
325	20241223	131300	105886261	889	889	889	889	0
326	20241223	131200	105886261	889	889	889	889	3
327	20241223	131100	105883594	889	889	889	889	0
328	20241223	131000	105883594	889	889	889	889	0
329	20241223	130900	105883594	889	889	889	889	0
330	20241223	130800	105883594	889	889	889	889	3
331	20241223	130700	105880927	890	890	890	890	0
332	20241223	130600	105880927	890	890	890	890	0
333	20241223	130500	105880927	890	890	890	890	0
334	20241223	130400	105880927	890	890	890	890	3
335	20241223	130300	105878257	887	887	887	887	0
336	20241223	130200	105878257	887	887	887	887	0
337	20241223	130100	105878257	887	887	887	887	0
338	20241223	130000	105878257	887	892	892	887	109
339	20241223	125900	105781569	887	887	887	887	14
340	20241223	125800	105769151	887	892	892	887	2
341	20241223	125700	105767372	888	888	888	888	0
342	20241223	125600	105767372	888	888	888	888	0
343	20241223	125500	105767372	888	888	888	888	109
344	20241223	125400	105670580	888	888	888	888	0
345	20241223	125300	105670580	888	888	888	888	3
346	20241223	125200	105667916	892	891	892	891	5486
347	20241223	125100	100779862	890	890	890	890	0
348	20241223	125000	100779862	890	890	890	890	3480
349	20241223	124900	97682662	888	888	888	888	1
350	20241223	124800	97681774	889	889	889	889	224
351	20241223	124700	97482638	888	888	888	888	26
352	20241223	124600	97459550	888	888	888	888	0
353	20241223	124500	97459550	888	888	888	888	0
354	20241223	124400	97459550	888	888	888	888	0
355	20241223	124300	97459550	888	888	888	888	0
356	20241223	124200	97459550	888	888	888	888	1
357	20241223	124100	97458662	887	887	887	887	10
358	20241223	124000	97449792	887	887	887	887	160
359	20241223	123900	97307872	887	887	887	887	12
360	20241223	123800	97297228	888	888	888	888	1
361	20241223	123700	97296340	887	887	887	887	0
362	20241223	123600	97296340	887	887	887	887	323
363	20241223	123500	97009839	887	887	887	887	0
364	20241223	123400	97009839	887	887	887	887	0
365	20241223	123300	97009839	887	887	887	887	0
366	20241223	123200	97009839	887	887	887	887	32
367	20241223	123100	96981455	885	885	885	885	0
368	20241223	123000	96981455	885	885	885	885	2800
369	20241223	122900	94503455	881	884	884	881	2720
370	20241223	122800	92102028	885	885	885	885	500
371	20241223	122700	91659528	884	884	884	884	0
372	20241223	122600	91659528	884	884	884	884	1
373	20241223	122500	91658644	884	884	884	884	0
374	20241223	122400	91658644	884	884	884	884	0
375	20241223	122300	91658644	884	884	885	884	581
376	20241223	122200	91144551	885	885	885	885	0
377	20241223	122100	91144551	885	885	885	885	514
378	20241223	122000	90689661	885	884	885	884	3662
379	20241223	121900	87451956	882	882	882	882	14
380	20241223	121800	87439608	884	884	884	884	6
381	20241223	121700	87434304	881	881	881	881	0
382	20241223	121600	87434304	881	881	881	881	0
383	20241223	121500	87434304	881	883	883	881	2070
384	20241223	121400	85609358	884	884	884	884	226
385	20241223	121300	85409574	883	883	883	883	0
386	20241223	121200	85409574	883	883	883	883	0
387	20241223	121100	85409574	883	883	883	883	149
388	20241223	121000	85278007	883	883	883	883	297
389	20241223	120900	85015756	883	883	883	883	0
390	20241223	120800	85015756	883	883	883	883	10
391	20241223	120700	85006926	881	881	881	881	12
392	20241223	120600	84996354	881	881	881	881	151
393	20241223	120500	84863323	881	880	881	880	282
394	20241223	120400	84614914	881	881	881	881	0
395	20241223	120300	84614914	881	881	881	881	500
396	20241223	120200	84174414	881	881	881	881	0
397	20241223	120100	84174414	881	880	881	880	349
398	20241223	120000	83867292	880	881	881	879	9504
399	20241223	115900	75498925	882	883	883	882	1054
400	20241223	115800	74568318	884	884	884	884	36
401	20241223	115700	74536494	883	883	883	883	0
402	20241223	115600	74536494	883	883	883	883	0
403	20241223	115500	74536494	883	883	883	883	0
404	20241223	115400	74536494	883	883	883	883	0
405	20241223	115300	74536494	883	883	883	883	0
406	20241223	115200	74536494	883	883	883	883	0
407	20241223	115100	74536494	883	883	883	883	12
408	20241223	115000	74525898	884	884	884	884	10
409	20241223	114900	74517058	884	884	884	884	0
410	20241223	114800	74517058	884	884	884	884	976
411	20241223	114700	73654274	883	883	883	883	0
412	20241223	114600	73654274	883	883	883	883	0
413	20241223	114500	73654274	883	883	883	883	95
414	20241223	114400	73570389	883	883	883	883	0
415	20241223	114300	73570389	883	883	883	883	0
416	20241223	114200	73570389	883	883	883	883	0
417	20241223	114100	73570389	883	883	883	883	0
418	20241223	114000	73570389	883	883	883	883	5
419	20241223	113900	73565974	883	884	884	883	831
420	20241223	113800	72831407	884	884	884	884	0
421	20241223	113700	72831407	884	884	884	884	122
422	20241223	113600	72723559	884	884	884	884	1
423	20241223	113500	72722675	883	883	883	883	12
424	20241223	113400	72712079	884	884	884	884	0
425	20241223	113300	72712079	884	884	884	884	10
426	20241223	113200	72703239	884	884	884	884	1
427	20241223	113100	72702355	884	884	884	884	0
428	20241223	113000	72702355	884	884	884	884	0
429	20241223	112900	72702355	884	884	884	884	0
430	20241223	112800	72702355	884	884	884	884	498
431	20241223	112700	72262123	884	884	884	884	30
432	20241223	112600	72235603	884	884	884	884	1000
433	20241223	112500	71351603	884	884	884	884	0
434	20241223	112400	71351603	884	884	884	884	0
435	20241223	112300	71351603	884	884	884	884	1444
436	20241223	112200	70075107	884	884	884	884	295
437	20241223	112100	69814327	884	884	884	884	18
438	20241223	112000	69798415	884	884	884	884	3000
439	20241223	111900	67146415	884	883	884	883	28
440	20241223	111800	67121676	883	883	883	883	0
441	20241223	111700	67121676	883	883	883	883	0
442	20241223	111600	67121676	883	883	883	883	325
443	20241223	111500	66834701	883	883	883	883	0
444	20241223	111400	66834701	883	883	883	883	0
445	20241223	111300	66834701	883	883	883	883	0
446	20241223	111200	66834701	883	883	883	883	3
447	20241223	111100	66832052	882	882	882	882	0
448	20241223	111000	66832052	882	882	882	882	0
449	20241223	110900	66832052	882	882	882	882	24
450	20241223	110800	66810884	881	881	881	881	12
451	20241223	110700	66800312	882	882	882	882	5
452	20241223	110600	66795902	882	882	882	882	1016
453	20241223	110500	65899790	883	883	883	883	1
454	20241223	110400	65898907	883	882	883	881	87
455	20241223	110300	65822173	882	881	882	881	302
456	20241223	110200	65556099	882	882	882	882	1167
457	20241223	110100	64526805	883	883	883	883	8
458	20241223	110000	64519741	883	883	883	883	1
459	20241223	105900	64518858	883	883	883	883	0
460	20241223	105800	64518858	883	883	883	883	2
461	20241223	105700	64517092	882	882	882	882	0
462	20241223	105600	64517092	882	882	882	882	160
463	20241223	105500	64375972	881	881	881	881	0
464	20241223	105400	64375972	881	881	881	881	0
465	20241223	105300	64375972	881	881	881	881	0
466	20241223	105200	64375972	881	881	881	881	29
467	20241223	105100	64350423	881	881	881	881	79
468	20241223	105000	64280824	882	882	882	882	18
469	20241223	104900	64264948	882	882	882	882	0
470	20241223	104800	64264948	882	883	883	882	2638
471	20241223	104700	61938211	882	882	882	882	13
472	20241223	104600	61926745	884	884	884	884	721
473	20241223	104500	61289381	884	884	884	884	210
474	20241223	104400	61103741	884	884	884	884	2000
475	20241223	104300	59335741	884	884	884	884	11
476	20241223	104200	59326017	884	884	884	884	0
477	20241223	104100	59326017	884	884	884	884	2028
478	20241223	104000	57533265	884	884	884	884	0
479	20241223	103900	57533265	884	884	884	884	0
480	20241223	103800	57533265	884	884	884	884	0
481	20241223	103700	57533265	884	884	884	884	0
482	20241223	103600	57533265	884	884	884	884	2997
483	20241223	103500	54883917	884	884	884	884	1053
484	20241223	103400	53953065	885	885	885	885	388
485	20241223	103300	53609685	884	882	884	882	4020
486	20241223	103200	50056194	882	882	882	882	70
487	20241223	103100	49994454	882	883	883	882	2090
488	20241223	103000	48149145	884	884	884	884	1875
489	20241223	102900	46491645	885	885	885	885	60
490	20241223	102800	46438545	885	884	885	884	182
491	20241223	102700	46277577	885	885	885	885	0
492	20241223	102600	46277577	885	885	885	885	100
493	20241223	102500	46189077	885	884	885	884	67
494	20241223	102400	46129816	884	884	884	884	0
495	20241223	102300	46129816	884	884	884	884	0
496	20241223	102200	46129816	884	886	886	884	2473
497	20241223	102100	43941962	887	887	887	887	33
498	20241223	102000	43912691	885	886	886	885	2405
499	20241223	101900	41781893	887	886	887	885	12
500	20241223	101800	41771267	886	887	887	886	4254
501	20241223	101700	38000612	887	887	889	887	266
502	20241223	101600	37764604	890	890	890	890	0
503	20241223	101500	37764604	890	890	890	890	0
504	20241223	101400	37764604	890	890	890	890	1
505	20241223	101300	37763714	890	890	890	890	0
506	20241223	101200	37763714	890	890	890	890	0
507	20241223	101100	37763714	890	890	890	890	2
508	20241223	101000	37761934	890	890	890	890	453
509	20241223	100900	37358764	887	887	887	887	5
510	20241223	100800	37354329	888	888	888	888	858
511	20241223	100700	36592425	889	890	890	889	12
512	20241223	100600	36581746	890	890	890	890	0
513	20241223	100500	36581746	890	890	890	890	0
514	20241223	100400	36581746	890	890	890	890	327
515	20241223	100300	36290716	891	891	891	891	0
516	20241223	100200	36290716	891	891	891	891	410
517	20241223	100100	35925406	891	890	891	890	15
518	20241223	100000	35912045	892	892	892	892	3
519	20241223	095900	35909369	892	892	892	892	0
520	20241223	095800	35909369	892	892	892	892	0
521	20241223	095700	35909369	892	892	892	892	0
522	20241223	095600	35909369	892	892	892	892	0
523	20241223	095500	35909369	892	892	892	892	5
524	20241223	095400	35904909	892	892	892	892	12
525	20241223	095300	35894205	892	892	892	892	22
526	20241223	095200	35874581	892	892	892	892	0
527	20241223	095100	35874581	892	892	892	892	0
528	20241223	095000	35874581	892	892	892	892	0
529	20241223	094900	35874581	892	892	892	892	0
530	20241223	094800	35874581	892	891	892	891	321
531	20241223	094700	35588399	891	891	891	891	0
532	20241223	094600	35588399	891	890	891	890	407
533	20241223	094500	35226069	890	890	890	890	0
534	20241223	094400	35226069	890	890	890	890	0
535	20241223	094300	35226069	890	890	890	890	0
536	20241223	094200	35226069	890	890	890	890	1
537	20241223	094100	35225179	890	890	890	890	0
538	20241223	094000	35225179	890	890	890	890	1
539	20241223	093900	35224289	890	890	890	890	0
540	20241223	093800	35224289	890	890	890	890	12
541	20241223	093700	35213609	891	887	891	887	661
542	20241223	093600	34627298	887	887	887	887	0
543	20241223	093500	34627298	887	887	887	887	0
544	20241223	093400	34627298	887	887	887	887	100
545	20241223	093300	34538598	887	887	887	887	202
546	20241223	093200	34359424	886	886	886	886	28
547	20241223	093100	34334616	886	886	886	886	2233
548	20241223	093000	32356178	891	891	891	891	0
549	20241223	092900	32356178	891	890	891	890	100
550	20241223	092800	32267084	887	887	887	887	6790
551	20241223	092700	26244354	887	887	887	887	73
552	20241223	092600	26179603	890	888	890	887	200
553	20241223	092500	26002039	887	887	887	887	0
554	20241223	092400	26002039	887	887	887	887	539
555	20241223	092300	25523946	887	888	888	887	3258
556	20241223	092200	22633444	892	887	892	887	101
557	20241223	092100	22543634	887	887	887	887	0
558	20241223	092000	22543634	887	887	887	887	0
559	20241223	091900	22543634	887	887	887	887	0
560	20241223	091800	22543634	887	887	887	887	500
561	20241223	091700	22100134	887	887	887	887	131
562	20241223	091600	21983937	886	886	886	886	1094
563	20241223	091500	21014653	884	885	885	884	100
564	20241223	091400	20926243	883	888	888	882	4070
565	20241223	091300	17318796	898	898	898	898	0
566	20241223	091200	17318796	898	898	898	898	1474
567	20241223	091100	15995144	898	892	898	882	2965
568	20241223	091000	13354900	899	899	899	899	1
569	20241223	090900	13354001	898	898	898	898	1123
570	20241223	090800	12345547	891	890	891	889	210
571	20241223	090700	12158647	889	889	889	889	0
572	20241223	090600	12158647	889	900	900	889	1929
573	20241223	090500	10442572	904	904	904	904	384
574	20241223	090400	10095436	904	897	904	897	722
575	20241223	090300	9444700	897	891	897	881	2307
576	20241223	090200	7395347	889	895	895	881	3463
577	20241223	090100	4311499	900	904	904	900	1678
578	20241223	090000	2797820	904	904	904	904	2883