KissMeData/002680/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183700	43672006	916	916	916	916	1308
3	20240607	183600	43672006	916	916	916	916	0
4	20240607	183500	43672006	916	916	916	916	0
5	20240607	183400	43672006	916	916	916	916	0
6	20240607	183300	43672006	916	916	916	916	0
7	20240607	183200	43672006	916	916	916	916	0
8	20240607	183100	43672006	916	916	916	916	0
9	20240607	183000	43672006	916	916	916	916	0
10	20240607	182900	43672006	916	916	916	916	0
11	20240607	182800	43672006	916	916	916	916	0
12	20240607	182700	43672006	916	916	916	916	0
13	20240607	182600	43672006	916	916	916	916	0
14	20240607	182500	43672006	916	916	916	916	0
15	20240607	182400	43672006	916	916	916	916	0
16	20240607	182300	43672006	916	916	916	916	0
17	20240607	182200	43672006	916	916	916	916	0
18	20240607	182100	43672006	916	916	916	916	0
19	20240607	182000	43672006	916	916	916	916	0
20	20240607	181900	43672006	916	916	916	916	0
21	20240607	181800	43672006	916	916	916	916	0
22	20240607	181700	43672006	916	916	916	916	0
23	20240607	181600	43672006	916	916	916	916	0
24	20240607	181500	43672006	916	916	916	916	0
25	20240607	181400	43672006	916	916	916	916	0
26	20240607	181300	43672006	916	916	916	916	0
27	20240607	181200	43672006	916	916	916	916	0
28	20240607	181100	43672006	916	916	916	916	0
29	20240607	181000	43672006	916	916	916	916	0
30	20240607	180900	43672006	916	916	916	916	0
31	20240607	180800	43672006	916	916	916	916	0
32	20240607	180700	43672006	916	916	916	916	1308
33	20240607	180600	43672006	916	916	916	916	0
34	20240607	180500	43672006	916	916	916	916	0
35	20240607	180400	43672006	916	916	916	916	0
36	20240607	180300	43672006	916	916	916	916	0
37	20240607	180200	43672006	916	916	916	916	0
38	20240607	180100	43672006	916	916	916	916	0
39	20240607	180000	43672006	916	916	916	916	0
40	20240607	175900	43672006	916	916	916	916	0
41	20240607	175800	43672006	916	916	916	916	0
42	20240607	175700	43672006	916	916	916	916	0
43	20240607	175600	43672006	916	916	916	916	0
44	20240607	175500	43672006	916	916	916	916	0
45	20240607	175400	43672006	916	916	916	916	0
46	20240607	175300	43672006	916	916	916	916	0
47	20240607	175200	43672006	916	916	916	916	0
48	20240607	175100	43672006	916	916	916	916	0
49	20240607	175000	43672006	916	916	916	916	0
50	20240607	174900	43672006	916	916	916	916	0
51	20240607	174800	43672006	916	916	916	916	0
52	20240607	174700	43672006	916	916	916	916	0
53	20240607	174600	43672006	916	916	916	916	0
54	20240607	174500	43672006	916	916	916	916	0
55	20240607	174400	43672006	916	916	916	916	0
56	20240607	174300	43672006	916	916	916	916	0
57	20240607	174200	43672006	916	916	916	916	0
58	20240607	174100	43672006	916	916	916	916	0
59	20240607	174000	43672006	916	916	916	916	0
60	20240607	173900	43672006	916	916	916	916	0
61	20240607	173800	43672006	916	916	916	916	0
62	20240607	173700	43672006	916	916	916	916	1308
63	20240607	173600	43672006	916	916	916	916	0
64	20240607	173500	43672006	916	916	916	916	0
65	20240607	173400	43672006	916	916	916	916	0
66	20240607	173300	43672006	916	916	916	916	0
67	20240607	173200	43672006	916	916	916	916	0
68	20240607	173100	43672006	916	916	916	916	0
69	20240607	173000	43672006	916	916	916	916	0
70	20240607	172900	43672006	916	916	916	916	0
71	20240607	172800	43672006	916	916	916	916	0
72	20240607	172700	43672006	916	916	916	916	0
73	20240607	172600	43672006	916	916	916	916	0
74	20240607	172500	43672006	916	916	916	916	0
75	20240607	172400	43672006	916	916	916	916	0
76	20240607	172300	43672006	916	916	916	916	0
77	20240607	172200	43672006	916	916	916	916	0
78	20240607	172100	43672006	916	916	916	916	0
79	20240607	172000	43672006	916	916	916	916	0
80	20240607	171900	43672006	916	916	916	916	0
81	20240607	171800	43672006	916	916	916	916	0
82	20240607	171700	43672006	916	916	916	916	0
83	20240607	171600	43672006	916	916	916	916	0
84	20240607	171500	43672006	916	916	916	916	0
85	20240607	171400	43672006	916	916	916	916	0
86	20240607	171300	43672006	916	916	916	916	0
87	20240607	171200	43672006	916	916	916	916	0
88	20240607	171100	43672006	916	916	916	916	0
89	20240607	171000	43672006	916	916	916	916	0
90	20240607	170900	43672006	916	916	916	916	0
91	20240607	170800	43672006	916	916	916	916	0
92	20240607	170700	43672006	916	916	916	916	1308
93	20240607	170600	43672006	916	916	916	916	0
94	20240607	170500	43672006	916	916	916	916	0
95	20240607	170400	43672006	916	916	916	916	0
96	20240607	170300	43672006	916	916	916	916	0
97	20240607	170200	43672006	916	916	916	916	0
98	20240607	170100	43672006	916	916	916	916	0
99	20240607	170000	43672006	916	916	916	916	0
100	20240607	165900	43672006	916	916	916	916	0
101	20240607	165800	43672006	916	916	916	916	0
102	20240607	165700	43672006	916	916	916	916	0
103	20240607	165600	43672006	916	916	916	916	0
104	20240607	165500	43672006	916	916	916	916	0
105	20240607	165400	43672006	916	916	916	916	0
106	20240607	165300	43672006	916	916	916	916	0
107	20240607	165200	43672006	916	916	916	916	0
108	20240607	165100	43672006	916	916	916	916	0
109	20240607	165000	43672006	916	916	916	916	0
110	20240607	164900	43672006	916	916	916	916	0
111	20240607	164800	43672006	916	916	916	916	0
112	20240607	164700	43672006	916	916	916	916	0
113	20240607	164600	43672006	916	916	916	916	0
114	20240607	164500	43672006	916	916	916	916	0
115	20240607	164400	43672006	916	916	916	916	0
116	20240607	164300	43672006	916	916	916	916	0
117	20240607	164200	43672006	916	916	916	916	0
118	20240607	164100	43672006	916	916	916	916	0
119	20240607	164000	43672006	916	916	916	916	0
120	20240607	163900	43672006	916	916	916	916	0
121	20240607	163800	43672006	916	916	916	916	0
122	20240607	163700	43672006	916	916	916	916	1308
123	20240607	163600	43672006	916	916	916	916	0
124	20240607	163500	43672006	916	916	916	916	0
125	20240607	163400	43672006	916	916	916	916	0
126	20240607	163300	43672006	916	916	916	916	0
127	20240607	163200	43672006	916	916	916	916	0
128	20240607	163100	43672006	916	916	916	916	0
129	20240607	163000	43672006	916	916	916	916	0
130	20240607	162900	43672006	916	916	916	916	0
131	20240607	162800	43672006	916	916	916	916	0
132	20240607	162700	43672006	916	916	916	916	0
133	20240607	162600	43672006	916	916	916	916	0
134	20240607	162500	43672006	916	916	916	916	0
135	20240607	162400	43672006	916	916	916	916	0
136	20240607	162300	43672006	916	916	916	916	0
137	20240607	162200	43672006	916	916	916	916	0
138	20240607	162100	43672006	916	916	916	916	0
139	20240607	162000	43672006	916	916	916	916	0
140	20240607	161900	43672006	916	916	916	916	0
141	20240607	161800	43672006	916	916	916	916	0
142	20240607	161700	43672006	916	916	916	916	0
143	20240607	161600	43672006	916	916	916	916	0
144	20240607	161500	43672006	916	916	916	916	0
145	20240607	161400	43672006	916	916	916	916	0
146	20240607	161300	43672006	916	916	916	916	0
147	20240607	161200	43672006	916	916	916	916	0
148	20240607	161100	43672006	916	916	916	916	0
149	20240607	161000	43672006	916	916	916	916	0
150	20240607	160900	43672006	916	916	916	916	0
151	20240607	160800	43672006	916	916	916	916	0
152	20240607	160700	43672006	916	916	916	916	1308
153	20240607	160600	43672006	916	916	916	916	0
154	20240607	160500	43672006	916	916	916	916	0
155	20240607	160400	43672006	916	916	916	916	0
156	20240607	160300	43672006	916	916	916	916	0
157	20240607	160200	43672006	916	916	916	916	0
158	20240607	160100	43672006	916	916	916	916	0
159	20240607	160000	43672006	916	916	916	916	0
160	20240607	155900	43672006	916	916	916	916	0
161	20240607	155800	43672006	916	916	916	916	0
162	20240607	155700	43672006	916	916	916	916	0
163	20240607	155600	43672006	916	916	916	916	0
164	20240607	155500	43672006	916	916	916	916	0
165	20240607	155400	43672006	916	916	916	916	0
166	20240607	155300	43672006	916	916	916	916	0
167	20240607	155200	43672006	916	916	916	916	0
168	20240607	155100	43672006	916	916	916	916	0
169	20240607	155000	43672006	916	916	916	916	0
170	20240607	154900	43672006	916	916	916	916	0
171	20240607	154800	43672006	916	916	916	916	0
172	20240607	154700	43672006	916	916	916	916	0
173	20240607	154600	43672006	916	916	916	916	0
174	20240607	154500	43672006	916	916	916	916	0
175	20240607	154400	43672006	916	916	916	916	0
176	20240607	154300	43672006	916	916	916	916	0
177	20240607	154200	43672006	916	916	916	916	0
178	20240607	154100	43672006	916	916	916	916	0
179	20240607	154000	43672006	916	916	916	916	0
180	20240607	153900	43672006	916	916	916	916	0
181	20240607	153800	43672006	916	916	916	916	0
182	20240607	153700	43672006	916	916	916	916	1308
183	20240607	153600	43672006	916	916	916	916	0
184	20240607	153500	43672006	916	916	916	916	0
185	20240607	153400	43672006	916	916	916	916	0
186	20240607	153300	43672006	916	916	916	916	0
187	20240607	153200	43672006	916	916	916	916	0
188	20240607	153100	43672006	916	916	916	916	0
189	20240607	153000	43672006	916	916	916	916	1308
190	20240607	152900	42473878	917	917	917	917	0
191	20240607	152800	42473878	917	917	917	917	0
192	20240607	152700	42473878	917	917	917	917	0
193	20240607	152600	42473878	917	917	917	917	0
194	20240607	152500	42473878	917	917	917	917	0
195	20240607	152400	42473878	917	917	917	917	0
196	20240607	152300	42473878	917	917	917	917	0
197	20240607	152200	42473878	917	917	917	917	0
198	20240607	152100	42473878	917	917	917	917	0
199	20240607	152000	42473878	917	917	917	917	0
200	20240607	151900	42473878	917	917	917	917	100
201	20240607	151800	42382178	917	917	917	917	350
202	20240607	151700	42061228	918	918	918	918	0
203	20240607	151600	42061228	918	918	918	918	0
204	20240607	151500	42061228	918	918	918	918	11
205	20240607	151400	42051130	917	917	917	917	0
206	20240607	151300	42051130	917	917	917	917	0
207	20240607	151200	42051130	917	917	917	917	248
208	20240607	151100	41823714	918	918	918	918	84
209	20240607	151000	41746602	918	918	918	918	0
210	20240607	150900	41746602	918	918	918	918	210
211	20240607	150800	41553822	919	920	920	919	203
212	20240607	150700	41367262	920	920	920	920	0
213	20240607	150600	41367262	920	920	920	920	100
214	20240607	150500	41275262	921	921	921	921	0
215	20240607	150400	41275262	921	921	921	921	10
216	20240607	150300	41266052	921	921	921	921	10
217	20240607	150200	41256842	921	921	921	921	0
218	20240607	150100	41256842	921	921	921	921	0
219	20240607	150000	41256842	921	921	921	921	0
220	20240607	145900	41256842	921	921	921	921	0
221	20240607	145800	41256842	921	921	921	921	0
222	20240607	145700	41256842	921	921	921	921	0
223	20240607	145600	41256842	921	921	921	921	0
224	20240607	145500	41256842	921	921	921	921	50
225	20240607	145400	41210792	921	921	921	921	0
226	20240607	145300	41210792	921	921	921	921	0
227	20240607	145200	41210792	921	921	921	921	0
228	20240607	145100	41210792	921	921	921	921	1
229	20240607	145000	41209871	921	921	921	921	0
230	20240607	144900	41209871	921	921	921	921	0
231	20240607	144800	41209871	921	921	921	921	0
232	20240607	144700	41209871	921	921	921	921	0
233	20240607	144600	41209871	921	921	921	921	0
234	20240607	144500	41209871	921	921	921	921	0
235	20240607	144400	41209871	921	921	921	921	0
236	20240607	144300	41209871	921	921	921	921	0
237	20240607	144200	41209871	921	921	921	921	0
238	20240607	144100	41209871	921	921	921	921	0
239	20240607	144000	41209871	921	921	921	921	0
240	20240607	143900	41209871	921	921	921	921	0
241	20240607	143800	41209871	921	921	921	921	0
242	20240607	143700	41209871	921	921	921	921	0
243	20240607	143600	41209871	921	921	921	921	0
244	20240607	143500	41209871	921	921	921	921	0
245	20240607	143400	41209871	921	921	921	921	0
246	20240607	143300	41209871	921	921	921	921	0
247	20240607	143200	41209871	921	921	921	921	0
248	20240607	143100	41209871	921	921	921	921	0
249	20240607	143000	41209871	921	921	921	921	0
250	20240607	142900	41209871	921	921	921	921	201
251	20240607	142800	41024750	918	918	918	918	0
252	20240607	142700	41024750	918	918	918	918	0
253	20240607	142600	41024750	918	918	918	918	0
254	20240607	142500	41024750	918	918	918	918	0
255	20240607	142400	41024750	918	918	918	918	0
256	20240607	142300	41024750	918	918	918	918	0
257	20240607	142200	41024750	918	918	918	918	521
258	20240607	142100	40546472	918	918	918	918	0
259	20240607	142000	40546472	918	918	918	918	0
260	20240607	141900	40546472	918	918	918	918	543
261	20240607	141800	40047998	918	918	918	918	1026
262	20240607	141700	39106130	919	920	920	919	316
263	20240607	141600	38815524	921	921	921	921	14
264	20240607	141500	38802630	922	922	922	922	0
265	20240607	141400	38802630	922	922	922	922	0
266	20240607	141300	38802630	922	922	922	922	1
267	20240607	141200	38801708	922	922	922	922	0
268	20240607	141100	38801708	922	922	922	922	0
269	20240607	141000	38801708	922	922	922	922	0
270	20240607	140900	38801708	922	922	922	922	0
271	20240607	140800	38801708	922	922	922	922	0
272	20240607	140700	38801708	922	922	922	922	0
273	20240607	140600	38801708	922	922	922	922	500
274	20240607	140500	38340708	922	922	922	922	0
275	20240607	140400	38340708	922	922	922	922	0
276	20240607	140300	38340708	922	922	922	922	0
277	20240607	140200	38340708	922	922	922	922	0
278	20240607	140100	38340708	922	922	922	922	0
279	20240607	140000	38340708	922	922	922	922	0
280	20240607	135900	38340708	922	922	922	922	0
281	20240607	135800	38340708	922	922	922	922	0
282	20240607	135700	38340708	922	922	922	922	0
283	20240607	135600	38340708	922	922	922	922	0
284	20240607	135500	38340708	922	922	922	922	0
285	20240607	135400	38340708	922	922	922	922	0
286	20240607	135300	38340708	922	922	922	922	0
287	20240607	135200	38340708	922	922	922	922	0
288	20240607	135100	38340708	922	922	922	922	0
289	20240607	135000	38340708	922	922	922	922	2
290	20240607	134900	38338864	923	923	923	923	0
291	20240607	134800	38338864	923	923	923	923	0
292	20240607	134700	38338864	923	923	923	923	9
293	20240607	134600	38330557	924	924	924	924	0
294	20240607	134500	38330557	924	924	924	924	0
295	20240607	134400	38330557	924	924	924	924	0
296	20240607	134300	38330557	924	924	924	924	0
297	20240607	134200	38330557	924	924	924	924	0
298	20240607	134100	38330557	924	924	924	924	0
299	20240607	134000	38330557	924	923	924	923	197
300	20240607	133900	38148615	923	923	923	923	0
301	20240607	133800	38148615	923	923	923	923	0
302	20240607	133700	38148615	923	923	923	923	0
303	20240607	133600	38148615	923	923	923	923	0
304	20240607	133500	38148615	923	923	923	923	0
305	20240607	133400	38148615	923	923	923	923	197
306	20240607	133300	37966784	923	923	923	923	29
307	20240607	133200	37940017	923	923	923	923	0
308	20240607	133100	37940017	923	923	923	923	0
309	20240607	133000	37940017	923	923	923	923	3
310	20240607	132900	37937248	923	923	923	923	0
311	20240607	132800	37937248	923	923	923	923	0
312	20240607	132700	37937248	923	923	923	923	0
313	20240607	132600	37937248	923	923	923	923	0
314	20240607	132500	37937248	923	923	923	923	4
315	20240607	132400	37933556	923	923	923	923	0
316	20240607	132300	37933556	923	923	923	923	0
317	20240607	132200	37933556	923	923	923	923	0
318	20240607	132100	37933556	923	923	923	923	0
319	20240607	132000	37933556	923	923	923	923	0
320	20240607	131900	37933556	923	923	923	923	0
321	20240607	131800	37933556	923	923	923	923	2
322	20240607	131700	37931710	923	923	923	923	0
323	20240607	131600	37931710	923	923	923	923	0
324	20240607	131500	37931710	923	923	923	923	1
325	20240607	131400	37930787	923	923	923	923	0
326	20240607	131300	37930787	923	923	923	923	0
327	20240607	131200	37930787	923	923	923	923	0
328	20240607	131100	37930787	923	923	923	923	0
329	20240607	131000	37930787	923	923	923	923	0
330	20240607	130900	37930787	923	923	923	923	0
331	20240607	130800	37930787	923	923	923	923	0
332	20240607	130700	37930787	923	923	923	923	0
333	20240607	130600	37930787	923	923	923	923	0
334	20240607	130500	37930787	923	923	923	923	1
335	20240607	130400	37929864	924	924	924	924	50
336	20240607	130300	37883664	924	924	924	924	0
337	20240607	130200	37883664	924	924	924	924	0
338	20240607	130100	37883664	924	924	924	924	0
339	20240607	130000	37883664	924	924	924	924	0
340	20240607	125900	37883664	924	924	924	924	0
341	20240607	125800	37883664	924	924	924	924	0
342	20240607	125700	37883664	924	924	924	924	0
343	20240607	125600	37883664	924	924	924	924	0
344	20240607	125500	37883664	924	924	924	924	0
345	20240607	125400	37883664	924	924	924	924	0
346	20240607	125300	37883664	924	924	924	924	0
347	20240607	125200	37883664	924	924	924	924	0
348	20240607	125100	37883664	924	924	924	924	0
349	20240607	125000	37883664	924	924	924	924	0
350	20240607	124900	37883664	924	924	924	924	0
351	20240607	124800	37883664	924	924	924	924	16
352	20240607	124700	37868880	924	924	924	924	9
353	20240607	124600	37860564	924	924	924	924	0
354	20240607	124500	37860564	924	924	924	924	2
355	20240607	124400	37858716	920	920	920	920	0
356	20240607	124300	37858716	920	923	923	920	54
357	20240607	124200	37809024	924	924	924	924	0
358	20240607	124100	37809024	924	924	924	924	1
359	20240607	124000	37808100	924	924	924	924	0
360	20240607	123900	37808100	924	924	924	924	0
361	20240607	123800	37808100	924	924	924	924	2
362	20240607	123700	37806252	920	920	920	920	0
363	20240607	123600	37806252	920	920	920	920	0
364	20240607	123500	37806252	920	920	920	920	0
365	20240607	123400	37806252	920	920	920	920	0
366	20240607	123300	37806252	920	920	920	920	0
367	20240607	123200	37806252	920	920	920	920	1493
368	20240607	123100	36432692	920	920	920	920	0
369	20240607	123000	36432692	920	920	920	920	0
370	20240607	122900	36432692	920	920	920	920	1
371	20240607	122800	36431772	920	920	920	920	0
372	20240607	122700	36431772	920	920	920	920	0
373	20240607	122600	36431772	920	920	920	920	0
374	20240607	122500	36431772	920	920	920	920	0
375	20240607	122400	36431772	920	920	920	920	0
376	20240607	122300	36431772	920	920	920	920	0
377	20240607	122200	36431772	920	920	920	920	0
378	20240607	122100	36431772	920	920	920	920	20
379	20240607	122000	36413372	920	920	920	920	0
380	20240607	121900	36413372	920	920	920	920	0
381	20240607	121800	36413372	920	920	920	920	87
382	20240607	121700	36333332	920	920	920	920	0
383	20240607	121600	36333332	920	920	920	920	100
384	20240607	121500	36241332	920	920	920	920	0
385	20240607	121400	36241332	920	920	920	920	0
386	20240607	121300	36241332	920	920	920	920	0
387	20240607	121200	36241332	920	920	920	920	73
388	20240607	121100	36174172	920	920	920	920	0
389	20240607	121000	36174172	920	920	920	920	200
390	20240607	120900	35990172	920	920	920	920	0
391	20240607	120800	35990172	920	917	920	917	16900
392	20240607	120700	20482765	917	917	917	917	0
393	20240607	120600	20482765	917	917	917	917	437
394	20240607	120500	20082036	917	917	917	917	0
395	20240607	120400	20082036	917	917	917	917	0
396	20240607	120300	20082036	917	917	917	917	0
397	20240607	120200	20082036	917	917	917	917	0
398	20240607	120100	20082036	917	917	917	917	83
399	20240607	120000	20005925	916	916	916	916	70
400	20240607	115900	19941805	917	917	917	917	0
401	20240607	115800	19941805	917	917	917	917	0
402	20240607	115700	19941805	917	918	918	917	799
403	20240607	115600	19209118	918	918	918	918	0
404	20240607	115500	19209118	918	918	918	918	0
405	20240607	115400	19209118	918	918	918	918	0
406	20240607	115300	19209118	918	918	918	918	0
407	20240607	115200	19209118	918	918	918	918	0
408	20240607	115100	19209118	918	918	918	918	0
409	20240607	115000	19209118	918	918	918	918	0
410	20240607	114900	19209118	918	918	918	918	0
411	20240607	114800	19209118	918	918	918	918	0
412	20240607	114700	19209118	918	918	918	918	201
413	20240607	114600	19024600	918	918	918	918	33
414	20240607	114500	18994306	918	918	918	918	15
415	20240607	114400	18980536	918	918	918	918	0
416	20240607	114300	18980536	918	918	918	918	0
417	20240607	114200	18980536	918	918	918	918	0
418	20240607	114100	18980536	918	919	919	918	4234
419	20240607	114000	15093127	920	921	921	920	329
420	20240607	113900	14790425	919	919	919	919	0
421	20240607	113800	14790425	919	919	919	919	0
422	20240607	113700	14790425	919	919	919	919	0
423	20240607	113600	14790425	919	919	919	919	0
424	20240607	113500	14790425	919	919	919	919	0
425	20240607	113400	14790425	919	924	924	919	1586
426	20240607	113300	13329983	925	925	925	925	0
427	20240607	113200	13329983	925	925	925	925	0
428	20240607	113100	13329983	925	925	925	925	3
429	20240607	113000	13327208	925	925	925	925	0
430	20240607	112900	13327208	925	925	925	925	0
431	20240607	112800	13327208	925	925	925	925	0
432	20240607	112700	13327208	925	926	926	925	284
433	20240607	112600	13064503	926	926	926	926	0
434	20240607	112500	13064503	926	926	926	926	0
435	20240607	112400	13064503	926	926	926	926	0
436	20240607	112300	13064503	926	926	926	926	0
437	20240607	112200	13064503	926	926	926	926	0
438	20240607	112100	13064503	926	928	928	926	865
439	20240607	112000	12263351	927	927	927	927	0
440	20240607	111900	12263351	927	927	927	927	0
441	20240607	111800	12263351	927	927	927	927	100
442	20240607	111700	12170651	927	927	927	927	0
443	20240607	111600	12170651	927	927	927	927	0
444	20240607	111500	12170651	927	927	927	927	9
445	20240607	111400	12162308	927	927	927	927	0
446	20240607	111300	12162308	927	927	927	927	0
447	20240607	111200	12162308	927	927	927	927	0
448	20240607	111100	12162308	927	927	927	927	0
449	20240607	111000	12162308	927	927	927	927	0
450	20240607	110900	12162308	927	927	927	927	0
451	20240607	110800	12162308	927	927	927	927	0
452	20240607	110700	12162308	927	927	927	927	608
453	20240607	110600	11598692	927	927	927	927	0
454	20240607	110500	11598692	927	927	927	927	0
455	20240607	110400	11598692	927	927	927	927	0
456	20240607	110300	11598692	927	927	927	927	0
457	20240607	110200	11598692	927	927	927	927	0
458	20240607	110100	11598692	927	927	927	927	0
459	20240607	110000	11598692	927	927	927	927	0
460	20240607	105900	11598692	927	927	927	927	0
461	20240607	105800	11598692	927	927	927	927	0
462	20240607	105700	11598692	927	927	927	927	0
463	20240607	105600	11598692	927	927	927	927	0
464	20240607	105500	11598692	927	927	927	927	705
465	20240607	105400	10945157	928	928	928	928	400
466	20240607	105300	10573957	928	928	928	928	0
467	20240607	105200	10573957	928	928	928	928	0
468	20240607	105100	10573957	928	928	928	928	0
469	20240607	105000	10573957	928	928	928	928	0
470	20240607	104900	10573957	928	928	928	928	0
471	20240607	104800	10573957	928	928	928	928	0
472	20240607	104700	10573957	928	928	928	928	0
473	20240607	104600	10573957	928	928	928	928	20
474	20240607	104500	10555397	928	928	928	928	30
475	20240607	104400	10527557	928	928	928	928	15
476	20240607	104300	10513637	928	928	928	928	115
477	20240607	104200	10406917	929	929	929	929	364
478	20240607	104100	10068761	929	929	929	929	0
479	20240607	104000	10068761	929	929	929	929	0
480	20240607	103900	10068761	929	929	929	929	1
481	20240607	103800	10067832	929	929	929	929	1
482	20240607	103700	10066903	929	929	929	929	0
483	20240607	103600	10066903	929	929	929	929	1
484	20240607	103500	10065974	931	931	931	931	0
485	20240607	103400	10065974	931	931	931	931	0
486	20240607	103300	10065974	931	931	931	931	0
487	20240607	103200	10065974	931	931	931	931	0
488	20240607	103100	10065974	931	931	931	931	0
489	20240607	103000	10065974	931	931	931	931	1
490	20240607	102900	10065043	930	930	930	930	0
491	20240607	102800	10065043	930	930	930	930	830
492	20240607	102700	9293143	931	931	931	931	0
493	20240607	102600	9293143	931	931	931	931	20
494	20240607	102500	9274523	931	931	931	931	0
495	20240607	102400	9274523	931	931	931	931	0
496	20240607	102300	9274523	931	931	931	931	80
497	20240607	102200	9200043	932	932	932	932	0
498	20240607	102100	9200043	932	930	932	930	1001
499	20240607	102000	8269111	932	932	932	932	0
500	20240607	101900	8269111	932	932	932	932	0
501	20240607	101800	8269111	932	932	932	932	0
502	20240607	101700	8269111	932	932	932	932	0
503	20240607	101600	8269111	932	932	932	932	0
504	20240607	101500	8269111	932	932	932	932	0
505	20240607	101400	8269111	932	932	932	932	0
506	20240607	101300	8269111	932	932	932	932	0
507	20240607	101200	8269111	932	932	932	932	0
508	20240607	101100	8269111	932	932	932	932	0
509	20240607	101000	8269111	932	932	932	932	0
510	20240607	100900	8269111	932	932	932	932	0
511	20240607	100800	8269111	932	932	932	932	0
512	20240607	100700	8269111	932	932	932	932	0
513	20240607	100600	8269111	932	932	932	932	0
514	20240607	100500	8269111	932	932	932	932	0
515	20240607	100400	8269111	932	932	932	932	0
516	20240607	100300	8269111	932	932	932	932	0
517	20240607	100200	8269111	932	932	932	932	0
518	20240607	100100	8269111	932	932	932	932	600
519	20240607	100000	7709911	932	932	932	932	3
520	20240607	095900	7707115	932	932	932	932	1
521	20240607	095800	7706183	933	932	933	932	7
522	20240607	095700	7699653	932	932	932	932	1
523	20240607	095600	7698721	931	931	931	931	0
524	20240607	095500	7698721	931	931	931	931	0
525	20240607	095400	7698721	931	931	931	931	10
526	20240607	095300	7689411	933	933	933	933	0
527	20240607	095200	7689411	933	933	933	933	0
528	20240607	095100	7689411	933	933	933	933	0
529	20240607	095000	7689411	933	933	933	933	0
530	20240607	094900	7689411	933	933	933	933	0
531	20240607	094800	7689411	933	933	933	933	0
532	20240607	094700	7689411	933	933	933	933	0
533	20240607	094600	7689411	933	933	933	933	0
534	20240607	094500	7689411	933	933	933	933	0
535	20240607	094400	7689411	933	931	933	931	2
536	20240607	094300	7687547	931	931	931	931	0
537	20240607	094200	7687547	931	931	931	931	0
538	20240607	094100	7687547	931	931	931	931	0
539	20240607	094000	7687547	931	931	931	931	0
540	20240607	093900	7687547	931	931	931	931	0
541	20240607	093800	7687547	931	931	931	931	0
542	20240607	093700	7687547	931	931	931	931	4
543	20240607	093600	7683823	931	927	931	927	226
544	20240607	093500	7474177	927	927	927	927	9
545	20240607	093400	7465834	927	927	927	927	25
546	20240607	093300	7442659	927	927	927	927	0
547	20240607	093200	7442659	927	927	927	927	650
548	20240607	093100	6840109	927	927	927	927	1
549	20240607	093000	6839182	928	928	928	928	0
550	20240607	092900	6839182	928	928	928	928	10
551	20240607	092800	6829902	928	928	928	928	0
552	20240607	092700	6829902	928	928	928	928	315
553	20240607	092600	6537582	928	928	928	928	489
554	20240607	092500	6083790	934	934	934	934	0
555	20240607	092400	6083790	934	934	934	934	0
556	20240607	092300	6083790	934	934	934	934	0
557	20240607	092200	6083790	934	934	934	934	0
558	20240607	092100	6083790	934	934	934	934	0
559	20240607	092000	6083790	934	934	934	934	0
560	20240607	091900	6083790	934	934	934	934	0
561	20240607	091800	6083790	934	934	934	934	0
562	20240607	091700	6083790	934	934	934	934	0
563	20240607	091600	6083790	934	934	934	934	0
564	20240607	091500	6083790	934	934	934	934	0
565	20240607	091400	6083790	934	934	934	934	0
566	20240607	091300	6083790	934	934	934	934	0
567	20240607	091200	6083790	934	934	934	934	0
568	20240607	091100	6083790	934	934	934	934	0
569	20240607	091000	6083790	934	934	934	934	0
570	20240607	090900	6083790	934	934	934	934	0
571	20240607	090800	6083790	934	934	934	934	0
572	20240607	090700	6083790	934	934	934	934	0
573	20240607	090600	6083790	934	934	934	934	5000
574	20240607	090500	1413790	934	934	934	934	0
575	20240607	090400	1413790	934	933	934	933	24
576	20240607	090300	1391397	920	920	920	920	1
577	20240607	090200	1390477	938	929	938	920	1483
578	20240607	090100	15029	929	929	929	929	1
579	20240607	090000	14100	940	940	940	940	15