KissMeData/002680/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183700	24042320	890	890	890	890	1663
3	20240621	183600	24042320	890	890	890	890	0
4	20240621	183500	24042320	890	890	890	890	0
5	20240621	183400	24042320	890	890	890	890	0
6	20240621	183300	24042320	890	890	890	890	0
7	20240621	183200	24042320	890	890	890	890	0
8	20240621	183100	24042320	890	890	890	890	0
9	20240621	183000	24042320	890	890	890	890	0
10	20240621	182900	24042320	890	890	890	890	0
11	20240621	182800	24042320	890	890	890	890	0
12	20240621	182700	24042320	890	890	890	890	0
13	20240621	182600	24042320	890	890	890	890	0
14	20240621	182500	24042320	890	890	890	890	0
15	20240621	182400	24042320	890	890	890	890	0
16	20240621	182300	24042320	890	890	890	890	0
17	20240621	182200	24042320	890	890	890	890	0
18	20240621	182100	24042320	890	890	890	890	0
19	20240621	182000	24042320	890	890	890	890	0
20	20240621	181900	24042320	890	890	890	890	0
21	20240621	181800	24042320	890	890	890	890	0
22	20240621	181700	24042320	890	890	890	890	0
23	20240621	181600	24042320	890	890	890	890	0
24	20240621	181500	24042320	890	890	890	890	0
25	20240621	181400	24042320	890	890	890	890	0
26	20240621	181300	24042320	890	890	890	890	0
27	20240621	181200	24042320	890	890	890	890	0
28	20240621	181100	24042320	890	890	890	890	0
29	20240621	181000	24042320	890	890	890	890	0
30	20240621	180900	24042320	890	890	890	890	0
31	20240621	180800	24042320	890	890	890	890	0
32	20240621	180700	24042320	890	890	890	890	1663
33	20240621	180600	24042320	890	890	890	890	0
34	20240621	180500	24042320	890	890	890	890	0
35	20240621	180400	24042320	890	890	890	890	0
36	20240621	180300	24042320	890	890	890	890	0
37	20240621	180200	24042320	890	890	890	890	0
38	20240621	180100	24042320	890	890	890	890	0
39	20240621	180000	24042320	890	890	890	890	0
40	20240621	175900	24042320	890	890	890	890	0
41	20240621	175800	24042320	890	890	890	890	0
42	20240621	175700	24042320	890	890	890	890	0
43	20240621	175600	24042320	890	890	890	890	0
44	20240621	175500	24042320	890	890	890	890	0
45	20240621	175400	24042320	890	890	890	890	0
46	20240621	175300	24042320	890	890	890	890	0
47	20240621	175200	24042320	890	890	890	890	0
48	20240621	175100	24042320	890	890	890	890	0
49	20240621	175000	24042320	890	890	890	890	0
50	20240621	174900	24042320	890	890	890	890	0
51	20240621	174800	24042320	890	890	890	890	0
52	20240621	174700	24042320	890	890	890	890	0
53	20240621	174600	24042320	890	890	890	890	0
54	20240621	174500	24042320	890	890	890	890	0
55	20240621	174400	24042320	890	890	890	890	0
56	20240621	174300	24042320	890	890	890	890	0
57	20240621	174200	24042320	890	890	890	890	0
58	20240621	174100	24042320	890	890	890	890	0
59	20240621	174000	24042320	890	890	890	890	0
60	20240621	173900	24042320	890	890	890	890	0
61	20240621	173800	24042320	890	890	890	890	0
62	20240621	173700	24042320	890	890	890	890	1663
63	20240621	173600	24042320	890	890	890	890	0
64	20240621	173500	24042320	890	890	890	890	0
65	20240621	173400	24042320	890	890	890	890	0
66	20240621	173300	24042320	890	890	890	890	0
67	20240621	173200	24042320	890	890	890	890	0
68	20240621	173100	24042320	890	890	890	890	0
69	20240621	173000	24042320	890	890	890	890	0
70	20240621	172900	24042320	890	890	890	890	0
71	20240621	172800	24042320	890	890	890	890	0
72	20240621	172700	24042320	890	890	890	890	0
73	20240621	172600	24042320	890	890	890	890	0
74	20240621	172500	24042320	890	890	890	890	0
75	20240621	172400	24042320	890	890	890	890	0
76	20240621	172300	24042320	890	890	890	890	0
77	20240621	172200	24042320	890	890	890	890	0
78	20240621	172100	24042320	890	890	890	890	0
79	20240621	172000	24042320	890	890	890	890	0
80	20240621	171900	24042320	890	890	890	890	0
81	20240621	171800	24042320	890	890	890	890	0
82	20240621	171700	24042320	890	890	890	890	0
83	20240621	171600	24042320	890	890	890	890	0
84	20240621	171500	24042320	890	890	890	890	0
85	20240621	171400	24042320	890	890	890	890	0
86	20240621	171300	24042320	890	890	890	890	0
87	20240621	171200	24042320	890	890	890	890	0
88	20240621	171100	24042320	890	890	890	890	0
89	20240621	171000	24042320	890	890	890	890	0
90	20240621	170900	24042320	890	890	890	890	0
91	20240621	170800	24042320	890	890	890	890	0
92	20240621	170700	24042320	890	890	890	890	1663
93	20240621	170600	24042320	890	890	890	890	0
94	20240621	170500	24042320	890	890	890	890	0
95	20240621	170400	24042320	890	890	890	890	0
96	20240621	170300	24042320	890	890	890	890	0
97	20240621	170200	24042320	890	890	890	890	0
98	20240621	170100	24042320	890	890	890	890	0
99	20240621	170000	24042320	890	890	890	890	0
100	20240621	165900	24042320	890	890	890	890	0
101	20240621	165800	24042320	890	890	890	890	0
102	20240621	165700	24042320	890	890	890	890	0
103	20240621	165600	24042320	890	890	890	890	0
104	20240621	165500	24042320	890	890	890	890	0
105	20240621	165400	24042320	890	890	890	890	0
106	20240621	165300	24042320	890	890	890	890	0
107	20240621	165200	24042320	890	890	890	890	0
108	20240621	165100	24042320	890	890	890	890	0
109	20240621	165000	24042320	890	890	890	890	0
110	20240621	164900	24042320	890	890	890	890	0
111	20240621	164800	24042320	890	890	890	890	0
112	20240621	164700	24042320	890	890	890	890	0
113	20240621	164600	24042320	890	890	890	890	0
114	20240621	164500	24042320	890	890	890	890	0
115	20240621	164400	24042320	890	890	890	890	0
116	20240621	164300	24042320	890	890	890	890	0
117	20240621	164200	24042320	890	890	890	890	0
118	20240621	164100	24042320	890	890	890	890	0
119	20240621	164000	24042320	890	890	890	890	0
120	20240621	163900	24042320	890	890	890	890	0
121	20240621	163800	24042320	890	890	890	890	0
122	20240621	163700	24042320	890	890	890	890	1663
123	20240621	163600	24042320	890	890	890	890	0
124	20240621	163500	24042320	890	890	890	890	0
125	20240621	163400	24042320	890	890	890	890	0
126	20240621	163300	24042320	890	890	890	890	0
127	20240621	163200	24042320	890	890	890	890	0
128	20240621	163100	24042320	890	890	890	890	0
129	20240621	163000	24042320	890	890	890	890	0
130	20240621	162900	24042320	890	890	890	890	0
131	20240621	162800	24042320	890	890	890	890	0
132	20240621	162700	24042320	890	890	890	890	0
133	20240621	162600	24042320	890	890	890	890	0
134	20240621	162500	24042320	890	890	890	890	0
135	20240621	162400	24042320	890	890	890	890	0
136	20240621	162300	24042320	890	890	890	890	0
137	20240621	162200	24042320	890	890	890	890	0
138	20240621	162100	24042320	890	890	890	890	0
139	20240621	162000	24042320	890	890	890	890	0
140	20240621	161900	24042320	890	890	890	890	0
141	20240621	161800	24042320	890	890	890	890	0
142	20240621	161700	24042320	890	890	890	890	0
143	20240621	161600	24042320	890	890	890	890	0
144	20240621	161500	24042320	890	890	890	890	0
145	20240621	161400	24042320	890	890	890	890	0
146	20240621	161300	24042320	890	890	890	890	0
147	20240621	161200	24042320	890	890	890	890	0
148	20240621	161100	24042320	890	890	890	890	0
149	20240621	161000	24042320	890	890	890	890	0
150	20240621	160900	24042320	890	890	890	890	0
151	20240621	160800	24042320	890	890	890	890	0
152	20240621	160700	24042320	890	890	890	890	1663
153	20240621	160600	24042320	890	890	890	890	0
154	20240621	160500	24042320	890	890	890	890	0
155	20240621	160400	24042320	890	890	890	890	0
156	20240621	160300	24042320	890	890	890	890	0
157	20240621	160200	24042320	890	890	890	890	0
158	20240621	160100	24042320	890	890	890	890	0
159	20240621	160000	24042320	890	890	890	890	0
160	20240621	155900	24042320	890	890	890	890	0
161	20240621	155800	24042320	890	890	890	890	0
162	20240621	155700	24042320	890	890	890	890	0
163	20240621	155600	24042320	890	890	890	890	0
164	20240621	155500	24042320	890	890	890	890	0
165	20240621	155400	24042320	890	890	890	890	0
166	20240621	155300	24042320	890	890	890	890	0
167	20240621	155200	24042320	890	890	890	890	0
168	20240621	155100	24042320	890	890	890	890	0
169	20240621	155000	24042320	890	890	890	890	0
170	20240621	154900	24042320	890	890	890	890	0
171	20240621	154800	24042320	890	890	890	890	0
172	20240621	154700	24042320	890	890	890	890	0
173	20240621	154600	24042320	890	890	890	890	0
174	20240621	154500	24042320	890	890	890	890	0
175	20240621	154400	24042320	890	890	890	890	0
176	20240621	154300	24042320	890	890	890	890	0
177	20240621	154200	24042320	890	890	890	890	0
178	20240621	154100	24042320	890	890	890	890	0
179	20240621	154000	24042320	890	890	890	890	0
180	20240621	153900	24042320	890	890	890	890	0
181	20240621	153800	24042320	890	890	890	890	0
182	20240621	153700	24042320	890	890	890	890	1663
183	20240621	153600	24042320	890	890	890	890	0
184	20240621	153500	24042320	890	890	890	890	0
185	20240621	153400	24042320	890	890	890	890	0
186	20240621	153300	24042320	890	890	890	890	0
187	20240621	153200	24042320	890	890	890	890	0
188	20240621	153100	24042320	890	890	890	890	0
189	20240621	153000	24042320	890	890	890	890	1663
190	20240621	152900	22562250	890	890	890	890	0
191	20240621	152800	22562250	890	890	890	890	0
192	20240621	152700	22562250	890	890	890	890	0
193	20240621	152600	22562250	890	890	890	890	0
194	20240621	152500	22562250	890	890	890	890	0
195	20240621	152400	22562250	890	890	890	890	0
196	20240621	152300	22562250	890	890	890	890	0
197	20240621	152200	22562250	890	890	890	890	0
198	20240621	152100	22562250	890	890	890	890	0
199	20240621	152000	22562250	890	890	890	890	0
200	20240621	151900	22562250	890	889	890	889	19
201	20240621	151800	22545358	882	883	883	882	150
202	20240621	151700	22413057	882	882	882	882	0
203	20240621	151600	22413057	882	884	884	882	260
204	20240621	151500	22183633	885	886	887	885	39
205	20240621	151400	22149081	889	886	889	886	37
206	20240621	151300	22116293	887	888	888	887	852
207	20240621	151200	21359719	890	890	890	890	0
208	20240621	151100	21359719	890	890	890	890	0
209	20240621	151000	21359719	890	890	890	890	0
210	20240621	150900	21359719	890	890	890	890	0
211	20240621	150800	21359719	890	887	890	887	115
212	20240621	150700	21257395	883	883	883	883	0
213	20240621	150600	21257395	883	883	883	883	0
214	20240621	150500	21257395	883	883	883	883	0
215	20240621	150400	21257395	883	883	883	883	0
216	20240621	150300	21257395	883	888	888	883	348
217	20240621	150200	20948381	887	887	887	887	0
218	20240621	150100	20948381	887	887	887	887	0
219	20240621	150000	20948381	887	887	887	887	434
220	20240621	145900	20563423	882	882	882	882	0
221	20240621	145800	20563423	882	882	882	882	0
222	20240621	145700	20563423	882	882	882	882	0
223	20240621	145600	20563423	882	882	882	882	0
224	20240621	145500	20563423	882	882	882	882	0
225	20240621	145400	20563423	882	882	882	882	0
226	20240621	145300	20563423	882	882	882	882	0
227	20240621	145200	20563423	882	882	882	882	0
228	20240621	145100	20563423	882	882	882	882	0
229	20240621	145000	20563423	882	882	882	882	0
230	20240621	144900	20563423	882	882	882	882	0
231	20240621	144800	20563423	882	882	882	882	0
232	20240621	144700	20563423	882	882	882	882	133
233	20240621	144600	20446117	887	887	887	887	0
234	20240621	144500	20446117	887	887	887	887	0
235	20240621	144400	20446117	887	887	887	887	0
236	20240621	144300	20446117	887	887	887	887	2
237	20240621	144200	20444343	887	887	887	887	0
238	20240621	144100	20444343	887	887	887	887	0
239	20240621	144000	20444343	887	887	887	887	0
240	20240621	143900	20444343	887	887	887	887	0
241	20240621	143800	20444343	887	887	887	887	2
242	20240621	143700	20442569	887	887	887	887	0
243	20240621	143600	20442569	887	887	887	887	0
244	20240621	143500	20442569	887	887	887	887	0
245	20240621	143400	20442569	887	887	887	887	0
246	20240621	143300	20442569	887	887	887	887	0
247	20240621	143200	20442569	887	887	887	887	0
248	20240621	143100	20442569	887	887	887	887	0
249	20240621	143000	20442569	887	887	887	887	0
250	20240621	142900	20442569	887	887	887	887	0
251	20240621	142800	20442569	887	887	887	887	0
252	20240621	142700	20442569	887	887	887	887	0
253	20240621	142600	20442569	887	887	887	887	0
254	20240621	142500	20442569	887	887	887	887	0
255	20240621	142400	20442569	887	887	887	887	0
256	20240621	142300	20442569	887	887	887	887	0
257	20240621	142200	20442569	887	887	887	887	0
258	20240621	142100	20442569	887	887	887	887	0
259	20240621	142000	20442569	887	887	887	887	0
260	20240621	141900	20442569	887	887	887	887	0
261	20240621	141800	20442569	887	887	887	887	0
262	20240621	141700	20442569	887	887	887	887	0
263	20240621	141600	20442569	887	887	887	887	0
264	20240621	141500	20442569	887	887	887	887	0
265	20240621	141400	20442569	887	887	887	887	0
266	20240621	141300	20442569	887	887	887	887	0
267	20240621	141200	20442569	887	887	887	887	0
268	20240621	141100	20442569	887	887	887	887	0
269	20240621	141000	20442569	887	887	887	887	0
270	20240621	140900	20442569	887	887	887	887	2
271	20240621	140800	20440795	882	882	882	882	0
272	20240621	140700	20440795	882	882	882	882	0
273	20240621	140600	20440795	882	882	882	882	0
274	20240621	140500	20440795	882	882	882	882	0
275	20240621	140400	20440795	882	882	882	882	0
276	20240621	140300	20440795	882	882	882	882	0
277	20240621	140200	20440795	882	882	882	882	283
278	20240621	140100	20191189	882	882	882	882	0
279	20240621	140000	20191189	882	882	882	882	0
280	20240621	135900	20191189	882	882	882	882	1
281	20240621	135800	20190307	881	881	881	881	1001
282	20240621	135700	19308426	882	882	882	882	20
283	20240621	135600	19290786	882	882	882	882	10
284	20240621	135500	19281966	881	881	881	881	269
285	20240621	135400	19044977	882	882	882	882	0
286	20240621	135300	19044977	882	882	882	882	82
287	20240621	135200	18972653	882	882	882	882	0
288	20240621	135100	18972653	882	882	882	882	0
289	20240621	135000	18972653	882	882	882	882	0
290	20240621	134900	18972653	882	882	882	882	0
291	20240621	134800	18972653	882	882	882	882	0
292	20240621	134700	18972653	882	882	882	882	1208
293	20240621	134600	17907197	883	884	884	883	1539
294	20240621	134500	16547529	884	884	884	884	99
295	20240621	134400	16460013	885	885	885	885	0
296	20240621	134300	16460013	885	885	885	885	0
297	20240621	134200	16460013	885	885	885	885	0
298	20240621	134100	16460013	885	885	885	885	0
299	20240621	134000	16460013	885	885	885	885	608
300	20240621	133900	15921933	886	886	886	886	0
301	20240621	133800	15921933	886	886	886	886	0
302	20240621	133700	15921933	886	886	886	886	5
303	20240621	133600	15917503	886	886	886	886	130
304	20240621	133500	15802323	886	886	886	886	1401
305	20240621	133400	14561037	887	887	887	887	0
306	20240621	133300	14561037	887	887	887	887	0
307	20240621	133200	14561037	887	887	887	887	0
308	20240621	133100	14561037	887	887	887	887	0
309	20240621	133000	14561037	887	887	887	887	0
310	20240621	132900	14561037	887	887	887	887	0
311	20240621	132800	14561037	887	887	887	887	0
312	20240621	132700	14561037	887	887	887	887	0
313	20240621	132600	14561037	887	887	887	887	0
314	20240621	132500	14561037	887	887	887	887	0
315	20240621	132400	14561037	887	887	887	887	0
316	20240621	132300	14561037	887	887	887	887	0
317	20240621	132200	14561037	887	887	887	887	0
318	20240621	132100	14561037	887	887	887	887	0
319	20240621	132000	14561037	887	887	887	887	0
320	20240621	131900	14561037	887	887	887	887	0
321	20240621	131800	14561037	887	887	887	887	6
322	20240621	131700	14555715	887	887	887	887	10
323	20240621	131600	14546845	887	887	887	887	1000
324	20240621	131500	13659845	887	887	887	887	0
325	20240621	131400	13659845	887	887	887	887	5
326	20240621	131300	13655410	887	887	887	887	0
327	20240621	131200	13655410	887	887	887	887	0
328	20240621	131100	13655410	887	887	887	887	0
329	20240621	131000	13655410	887	887	887	887	612
330	20240621	130900	13112566	888	888	888	888	0
331	20240621	130800	13112566	888	888	888	888	0
332	20240621	130700	13112566	888	888	888	888	0
333	20240621	130600	13112566	888	888	888	888	0
334	20240621	130500	13112566	888	888	888	888	0
335	20240621	130400	13112566	888	888	888	888	534
336	20240621	130300	12638374	888	888	888	888	0
337	20240621	130200	12638374	888	888	888	888	0
338	20240621	130100	12638374	888	888	888	888	0
339	20240621	130000	12638374	888	888	888	888	0
340	20240621	125900	12638374	888	888	888	888	0
341	20240621	125800	12638374	888	888	888	888	0
342	20240621	125700	12638374	888	888	888	888	21
343	20240621	125600	12619726	889	889	889	889	0
344	20240621	125500	12619726	889	889	889	889	0
345	20240621	125400	12619726	889	889	889	889	0
346	20240621	125300	12619726	889	889	889	889	0
347	20240621	125200	12619726	889	889	889	889	2
348	20240621	125100	12617948	888	888	888	888	0
349	20240621	125000	12617948	888	888	888	888	79
350	20240621	124900	12547796	888	888	888	888	0
351	20240621	124800	12547796	888	888	888	888	0
352	20240621	124700	12547796	888	888	888	888	0
353	20240621	124600	12547796	888	888	888	888	0
354	20240621	124500	12547796	888	888	888	888	0
355	20240621	124400	12547796	888	888	888	888	6
356	20240621	124300	12542468	888	888	888	888	0
357	20240621	124200	12542468	888	888	888	888	0
358	20240621	124100	12542468	888	888	888	888	0
359	20240621	124000	12542468	888	888	888	888	0
360	20240621	123900	12542468	888	888	888	888	0
361	20240621	123800	12542468	888	888	888	888	0
362	20240621	123700	12542468	888	888	888	888	0
363	20240621	123600	12542468	888	888	888	888	10
364	20240621	123500	12533588	889	889	889	889	0
365	20240621	123400	12533588	889	889	889	889	0
366	20240621	123300	12533588	889	889	889	889	0
367	20240621	123200	12533588	889	889	889	889	0
368	20240621	123100	12533588	889	889	889	889	0
369	20240621	123000	12533588	889	889	889	889	0
370	20240621	122900	12533588	889	889	889	889	1
371	20240621	122800	12532699	889	889	889	889	0
372	20240621	122700	12532699	889	889	889	889	0
373	20240621	122600	12532699	889	889	889	889	0
374	20240621	122500	12532699	889	889	889	889	0
375	20240621	122400	12532699	889	889	889	889	0
376	20240621	122300	12532699	889	889	889	889	0
377	20240621	122200	12532699	889	889	889	889	0
378	20240621	122100	12532699	889	889	889	889	0
379	20240621	122000	12532699	889	889	889	889	0
380	20240621	121900	12532699	889	889	889	889	0
381	20240621	121800	12532699	889	889	889	889	29
382	20240621	121700	12506918	889	889	889	889	0
383	20240621	121600	12506918	889	889	889	889	0
384	20240621	121500	12506918	889	889	889	889	0
385	20240621	121400	12506918	889	889	889	889	0
386	20240621	121300	12506918	889	889	889	889	1
387	20240621	121200	12506029	889	889	889	889	0
388	20240621	121100	12506029	889	889	889	889	0
389	20240621	121000	12506029	889	889	889	889	284
390	20240621	120900	12253553	889	889	889	889	0
391	20240621	120800	12253553	889	889	889	889	0
392	20240621	120700	12253553	889	889	889	889	0
393	20240621	120600	12253553	889	889	889	889	0
394	20240621	120500	12253553	889	889	889	889	0
395	20240621	120400	12253553	889	889	889	889	284
396	20240621	120300	12001077	889	889	889	889	1
397	20240621	120200	12000188	889	889	889	889	0
398	20240621	120100	12000188	889	889	889	889	81
399	20240621	120000	11928179	888	888	888	888	4
400	20240621	115900	11924627	889	889	889	889	1
401	20240621	115800	11923738	889	889	889	889	0
402	20240621	115700	11923738	889	889	889	889	0
403	20240621	115600	11923738	889	889	889	889	0
404	20240621	115500	11923738	889	889	889	889	0
405	20240621	115400	11923738	889	889	889	889	0
406	20240621	115300	11923738	889	889	889	889	1
407	20240621	115200	11922849	889	889	889	889	0
408	20240621	115100	11922849	889	889	889	889	0
409	20240621	115000	11922849	889	889	889	889	0
410	20240621	114900	11922849	889	889	889	889	0
411	20240621	114800	11922849	889	889	889	889	0
412	20240621	114700	11922849	889	889	889	889	0
413	20240621	114600	11922849	889	889	889	889	0
414	20240621	114500	11922849	889	889	889	889	0
415	20240621	114400	11922849	889	889	889	889	0
416	20240621	114300	11922849	889	889	889	889	1
417	20240621	114200	11921960	888	888	888	888	0
418	20240621	114100	11921960	888	888	888	888	0
419	20240621	114000	11921960	888	888	888	888	0
420	20240621	113900	11921960	888	888	888	888	1
421	20240621	113800	11921072	889	889	889	889	0
422	20240621	113700	11921072	889	889	889	889	0
423	20240621	113600	11921072	889	889	889	889	0
424	20240621	113500	11921072	889	889	889	889	0
425	20240621	113400	11921072	889	889	889	889	0
426	20240621	113300	11921072	889	889	889	889	0
427	20240621	113200	11921072	889	889	889	889	0
428	20240621	113100	11921072	889	889	889	889	0
429	20240621	113000	11921072	889	889	889	889	2
430	20240621	112900	11919294	887	887	887	887	0
431	20240621	112800	11919294	887	887	887	887	0
432	20240621	112700	11919294	887	887	887	887	0
433	20240621	112600	11919294	887	887	887	887	0
434	20240621	112500	11919294	887	887	887	887	4
435	20240621	112400	11915746	889	889	889	889	0
436	20240621	112300	11915746	889	889	889	889	112
437	20240621	112200	11816178	890	890	890	890	0
438	20240621	112100	11816178	890	890	890	890	0
439	20240621	112000	11816178	890	890	890	890	0
440	20240621	111900	11816178	890	890	890	890	0
441	20240621	111800	11816178	890	890	890	890	0
442	20240621	111700	11816178	890	890	890	890	0
443	20240621	111600	11816178	890	890	890	890	0
444	20240621	111500	11816178	890	890	890	890	1
445	20240621	111400	11815288	890	890	890	890	0
446	20240621	111300	11815288	890	890	890	890	10
447	20240621	111200	11806388	893	893	893	893	0
448	20240621	111100	11806388	893	893	893	893	0
449	20240621	111000	11806388	893	893	893	893	0
450	20240621	110900	11806388	893	893	893	893	0
451	20240621	110800	11806388	893	893	893	893	0
452	20240621	110700	11806388	893	893	893	893	0
453	20240621	110600	11806388	893	893	893	893	0
454	20240621	110500	11806388	893	893	893	893	0
455	20240621	110400	11806388	893	893	893	893	0
456	20240621	110300	11806388	893	893	893	893	0
457	20240621	110200	11806388	893	893	893	893	0
458	20240621	110100	11806388	893	893	893	893	0
459	20240621	110000	11806388	893	893	893	893	0
460	20240621	105900	11806388	893	893	893	893	0
461	20240621	105800	11806388	893	893	893	893	0
462	20240621	105700	11806388	893	893	893	893	0
463	20240621	105600	11806388	893	893	893	893	0
464	20240621	105500	11806388	893	893	893	893	0
465	20240621	105400	11806388	893	893	893	893	0
466	20240621	105300	11806388	893	893	893	893	0
467	20240621	105200	11806388	893	893	893	893	0
468	20240621	105100	11806388	893	893	893	893	1
469	20240621	105000	11805495	893	893	893	893	0
470	20240621	104900	11805495	893	893	893	893	0
471	20240621	104800	11805495	893	893	893	893	0
472	20240621	104700	11805495	893	893	893	893	0
473	20240621	104600	11805495	893	893	893	893	10
474	20240621	104500	11796565	887	887	887	887	0
475	20240621	104400	11796565	887	887	887	887	0
476	20240621	104300	11796565	887	887	887	887	0
477	20240621	104200	11796565	887	889	889	887	4000
478	20240621	104100	8245686	888	888	888	888	0
479	20240621	104000	8245686	888	888	888	888	0
480	20240621	103900	8245686	888	888	888	888	0
481	20240621	103800	8245686	888	888	888	888	0
482	20240621	103700	8245686	888	888	888	888	0
483	20240621	103600	8245686	888	888	888	888	123
484	20240621	103500	8136462	889	889	889	889	0
485	20240621	103400	8136462	889	889	889	889	0
486	20240621	103300	8136462	889	889	889	889	0
487	20240621	103200	8136462	889	889	889	889	0
488	20240621	103100	8136462	889	889	889	889	0
489	20240621	103000	8136462	889	890	890	889	1950
490	20240621	102900	6402411	891	891	891	891	0
491	20240621	102800	6402411	891	891	891	891	0
492	20240621	102700	6402411	891	891	891	891	0
493	20240621	102600	6402411	891	891	891	891	0
494	20240621	102500	6402411	891	891	891	891	0
495	20240621	102400	6402411	891	891	891	891	1
496	20240621	102300	6401520	893	893	893	893	0
497	20240621	102200	6401520	893	893	893	893	0
498	20240621	102100	6401520	893	893	893	893	0
499	20240621	102000	6401520	893	893	893	893	0
500	20240621	101900	6401520	893	893	893	893	0
501	20240621	101800	6401520	893	893	893	893	0
502	20240621	101700	6401520	893	893	893	893	0
503	20240621	101600	6401520	893	893	893	893	0
504	20240621	101500	6401520	893	893	893	893	0
505	20240621	101400	6401520	893	893	893	893	1
506	20240621	101300	6400627	892	892	892	892	0
507	20240621	101200	6400627	892	892	892	892	0
508	20240621	101100	6400627	892	892	892	892	1
509	20240621	101000	6399735	893	893	893	893	0
510	20240621	100900	6399735	893	893	893	893	581
511	20240621	100800	5880902	893	893	893	893	0
512	20240621	100700	5880902	893	893	893	893	4
513	20240621	100600	5877330	890	890	890	890	0
514	20240621	100500	5877330	890	890	890	890	0
515	20240621	100400	5877330	890	890	890	890	1219
516	20240621	100300	4792420	889	889	889	889	0
517	20240621	100200	4792420	889	889	889	889	240
518	20240621	100100	4579060	890	890	890	890	0
519	20240621	100000	4579060	890	890	890	890	0
520	20240621	095900	4579060	890	890	890	890	3
521	20240621	095800	4576390	890	889	890	889	503
522	20240621	095700	4129217	889	889	889	889	8
523	20240621	095600	4122105	889	889	889	889	3
524	20240621	095500	4119438	889	889	889	889	0
525	20240621	095400	4119438	889	889	889	889	0
526	20240621	095300	4119438	889	889	889	889	492
527	20240621	095200	3682050	890	890	890	890	858
528	20240621	095100	2918430	890	893	893	890	145
529	20240621	095000	2789377	893	893	893	893	1
530	20240621	094900	2788484	890	890	890	890	0
531	20240621	094800	2788484	890	890	890	890	0
532	20240621	094700	2788484	890	890	890	890	359
533	20240621	094600	2468974	889	889	889	889	0
534	20240621	094500	2468974	889	890	890	889	488
535	20240621	094400	2034813	893	893	893	893	0
536	20240621	094300	2034813	893	893	893	893	0
537	20240621	094200	2034813	893	893	893	893	0
538	20240621	094100	2034813	893	893	893	893	0
539	20240621	094000	2034813	893	893	893	893	0
540	20240621	093900	2034813	893	893	893	893	0
541	20240621	093800	2034813	893	893	893	893	0
542	20240621	093700	2034813	893	893	893	893	0
543	20240621	093600	2034813	893	893	893	893	0
544	20240621	093500	2034813	893	893	893	893	20
545	20240621	093400	2016953	890	890	890	890	0
546	20240621	093300	2016953	890	890	890	890	1
547	20240621	093200	2016063	893	893	893	893	0
548	20240621	093100	2016063	893	893	893	893	0
549	20240621	093000	2016063	893	893	893	893	0
550	20240621	092900	2016063	893	893	893	893	5
551	20240621	092800	2011598	890	890	890	890	0
552	20240621	092700	2011598	890	890	890	890	0
553	20240621	092600	2011598	890	890	890	890	0
554	20240621	092500	2011598	890	890	890	890	110
555	20240621	092400	1913698	893	893	893	893	0
556	20240621	092300	1913698	893	893	893	893	0
557	20240621	092200	1913698	893	893	893	893	0
558	20240621	092100	1913698	893	893	893	893	0
559	20240621	092000	1913698	893	891	893	891	33
560	20240621	091900	1884275	891	891	891	891	1
561	20240621	091800	1883384	893	893	893	893	1
562	20240621	091700	1882491	893	893	893	893	1
563	20240621	091600	1881598	890	890	890	890	0
564	20240621	091500	1881598	890	890	890	890	0
565	20240621	091400	1881598	890	895	895	890	4
566	20240621	091300	1878033	889	889	889	889	0
567	20240621	091200	1878033	889	889	889	889	501
568	20240621	091100	1432644	890	889	890	889	8
569	20240621	091000	1425526	888	890	890	888	542
570	20240621	090900	943722	891	890	895	890	4
571	20240621	090800	940156	892	892	892	892	5
572	20240621	090700	935696	896	889	896	889	253
573	20240621	090600	710772	888	893	894	888	794
574	20240621	090500	2679	893	893	893	893	0
575	20240621	090400	2679	893	893	893	893	0
576	20240621	090300	2679	893	893	893	893	0
577	20240621	090200	2679	893	893	893	893	0
578	20240621	090100	2679	893	893	893	893	0
579	20240621	090000	2679	893	893	893	893	3