KissMeData/002870/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183800	27088330	886	886	886	886	669
3	20240612	183700	27088330	886	886	886	886	0
4	20240612	183600	27088330	886	886	886	886	0
5	20240612	183500	27088330	886	886	886	886	0
6	20240612	183400	27088330	886	886	886	886	0
7	20240612	183300	27088330	886	886	886	886	0
8	20240612	183200	27088330	886	886	886	886	0
9	20240612	183100	27088330	886	886	886	886	0
10	20240612	183000	27088330	886	886	886	886	0
11	20240612	182900	27088330	886	886	886	886	0
12	20240612	182800	27088330	886	886	886	886	0
13	20240612	182700	27088330	886	886	886	886	0
14	20240612	182600	27088330	886	886	886	886	0
15	20240612	182500	27088330	886	886	886	886	0
16	20240612	182400	27088330	886	886	886	886	0
17	20240612	182300	27088330	886	886	886	886	0
18	20240612	182200	27088330	886	886	886	886	0
19	20240612	182100	27088330	886	886	886	886	0
20	20240612	182000	27088330	886	886	886	886	0
21	20240612	181900	27088330	886	886	886	886	0
22	20240612	181800	27088330	886	886	886	886	0
23	20240612	181700	27088330	886	886	886	886	0
24	20240612	181600	27088330	886	886	886	886	0
25	20240612	181500	27088330	886	886	886	886	0
26	20240612	181400	27088330	886	886	886	886	0
27	20240612	181300	27088330	886	886	886	886	0
28	20240612	181200	27088330	886	886	886	886	0
29	20240612	181100	27088330	886	886	886	886	0
30	20240612	181000	27088330	886	886	886	886	0
31	20240612	180900	27088330	886	886	886	886	0
32	20240612	180800	27088330	886	886	886	886	669
33	20240612	180700	27088330	886	886	886	886	0
34	20240612	180600	27088330	886	886	886	886	0
35	20240612	180500	27088330	886	886	886	886	0
36	20240612	180400	27088330	886	886	886	886	0
37	20240612	180300	27088330	886	886	886	886	0
38	20240612	180200	27088330	886	886	886	886	0
39	20240612	180100	27088330	886	886	886	886	0
40	20240612	180000	27088330	886	886	886	886	0
41	20240612	175900	27088330	886	886	886	886	0
42	20240612	175800	27088330	886	886	886	886	0
43	20240612	175700	27088330	886	886	886	886	0
44	20240612	175600	27088330	886	886	886	886	0
45	20240612	175500	27088330	886	886	886	886	0
46	20240612	175400	27088330	886	886	886	886	0
47	20240612	175300	27088330	886	886	886	886	0
48	20240612	175200	27088330	886	886	886	886	0
49	20240612	175100	27088330	886	886	886	886	0
50	20240612	175000	27088330	886	886	886	886	0
51	20240612	174900	27088330	886	886	886	886	0
52	20240612	174800	27088330	886	886	886	886	0
53	20240612	174700	27088330	886	886	886	886	0
54	20240612	174600	27088330	886	886	886	886	0
55	20240612	174500	27088330	886	886	886	886	0
56	20240612	174400	27088330	886	886	886	886	0
57	20240612	174300	27088330	886	886	886	886	0
58	20240612	174200	27088330	886	886	886	886	0
59	20240612	174100	27088330	886	886	886	886	0
60	20240612	174000	27088330	886	886	886	886	0
61	20240612	173900	27088330	886	886	886	886	0
62	20240612	173800	27088330	886	886	886	886	669
63	20240612	173700	27088330	886	886	886	886	0
64	20240612	173600	27088330	886	886	886	886	0
65	20240612	173500	27088330	886	886	886	886	0
66	20240612	173400	27088330	886	886	886	886	0
67	20240612	173300	27088330	886	886	886	886	0
68	20240612	173200	27088330	886	886	886	886	0
69	20240612	173100	27088330	886	886	886	886	0
70	20240612	173000	27088330	886	886	886	886	0
71	20240612	172900	27088330	886	886	886	886	0
72	20240612	172800	27088330	886	886	886	886	0
73	20240612	172700	27088330	886	886	886	886	0
74	20240612	172600	27088330	886	886	886	886	0
75	20240612	172500	27088330	886	886	886	886	0
76	20240612	172400	27088330	886	886	886	886	0
77	20240612	172300	27088330	886	886	886	886	0
78	20240612	172200	27088330	886	886	886	886	0
79	20240612	172100	27088330	886	886	886	886	0
80	20240612	172000	27088330	886	886	886	886	0
81	20240612	171900	27088330	886	886	886	886	0
82	20240612	171800	27088330	886	886	886	886	0
83	20240612	171700	27088330	886	886	886	886	0
84	20240612	171600	27088330	886	886	886	886	0
85	20240612	171500	27088330	886	886	886	886	0
86	20240612	171400	27088330	886	886	886	886	0
87	20240612	171300	27088330	886	886	886	886	0
88	20240612	171200	27088330	886	886	886	886	0
89	20240612	171100	27088330	886	886	886	886	0
90	20240612	171000	27088330	886	886	886	886	0
91	20240612	170900	27088330	886	886	886	886	0
92	20240612	170800	27088330	886	886	886	886	669
93	20240612	170700	27088330	886	886	886	886	0
94	20240612	170600	27088330	886	886	886	886	0
95	20240612	170500	27088330	886	886	886	886	0
96	20240612	170400	27088330	886	886	886	886	0
97	20240612	170300	27088330	886	886	886	886	0
98	20240612	170200	27088330	886	886	886	886	0
99	20240612	170100	27088330	886	886	886	886	0
100	20240612	170000	27088330	886	886	886	886	0
101	20240612	165900	27088330	886	886	886	886	0
102	20240612	165800	27088330	886	886	886	886	0
103	20240612	165700	27088330	886	886	886	886	0
104	20240612	165600	27088330	886	886	886	886	0
105	20240612	165500	27088330	886	886	886	886	0
106	20240612	165400	27088330	886	886	886	886	0
107	20240612	165300	27088330	886	886	886	886	0
108	20240612	165200	27088330	886	886	886	886	0
109	20240612	165100	27088330	886	886	886	886	0
110	20240612	165000	27088330	886	886	886	886	0
111	20240612	164900	27088330	886	886	886	886	0
112	20240612	164800	27088330	886	886	886	886	0
113	20240612	164700	27088330	886	886	886	886	0
114	20240612	164600	27088330	886	886	886	886	0
115	20240612	164500	27088330	886	886	886	886	0
116	20240612	164400	27088330	886	886	886	886	0
117	20240612	164300	27088330	886	886	886	886	0
118	20240612	164200	27088330	886	886	886	886	0
119	20240612	164100	27088330	886	886	886	886	0
120	20240612	164000	27088330	886	886	886	886	0
121	20240612	163900	27088330	886	886	886	886	0
122	20240612	163800	27088330	886	886	886	886	669
123	20240612	163700	27088330	886	886	886	886	0
124	20240612	163600	27088330	886	886	886	886	0
125	20240612	163500	27088330	886	886	886	886	0
126	20240612	163400	27088330	886	886	886	886	0
127	20240612	163300	27088330	886	886	886	886	0
128	20240612	163200	27088330	886	886	886	886	0
129	20240612	163100	27088330	886	886	886	886	0
130	20240612	163000	27088330	886	886	886	886	0
131	20240612	162900	27088330	886	886	886	886	0
132	20240612	162800	27088330	886	886	886	886	0
133	20240612	162700	27088330	886	886	886	886	0
134	20240612	162600	27088330	886	886	886	886	0
135	20240612	162500	27088330	886	886	886	886	0
136	20240612	162400	27088330	886	886	886	886	0
137	20240612	162300	27088330	886	886	886	886	0
138	20240612	162200	27088330	886	886	886	886	0
139	20240612	162100	27088330	886	886	886	886	0
140	20240612	162000	27088330	886	886	886	886	0
141	20240612	161900	27088330	886	886	886	886	0
142	20240612	161800	27088330	886	886	886	886	0
143	20240612	161700	27088330	886	886	886	886	0
144	20240612	161600	27088330	886	886	886	886	0
145	20240612	161500	27088330	886	886	886	886	0
146	20240612	161400	27088330	886	886	886	886	0
147	20240612	161300	27088330	886	886	886	886	0
148	20240612	161200	27088330	886	886	886	886	0
149	20240612	161100	27088330	886	886	886	886	0
150	20240612	161000	27088330	886	886	886	886	0
151	20240612	160900	27088330	886	886	886	886	0
152	20240612	160800	27088330	886	886	886	886	669
153	20240612	160700	27088330	886	886	886	886	0
154	20240612	160600	27088330	886	886	886	886	0
155	20240612	160500	27088330	886	886	886	886	0
156	20240612	160400	27088330	886	886	886	886	0
157	20240612	160300	27088330	886	886	886	886	0
158	20240612	160200	27088330	886	886	886	886	0
159	20240612	160100	27088330	886	886	886	886	0
160	20240612	160000	27088330	886	886	886	886	0
161	20240612	155900	27088330	886	886	886	886	0
162	20240612	155800	27088330	886	886	886	886	0
163	20240612	155700	27088330	886	886	886	886	0
164	20240612	155600	27088330	886	886	886	886	0
165	20240612	155500	27088330	886	886	886	886	0
166	20240612	155400	27088330	886	886	886	886	0
167	20240612	155300	27088330	886	886	886	886	0
168	20240612	155200	27088330	886	886	886	886	0
169	20240612	155100	27088330	886	886	886	886	0
170	20240612	155000	27088330	886	886	886	886	0
171	20240612	154900	27088330	886	886	886	886	0
172	20240612	154800	27088330	886	886	886	886	0
173	20240612	154700	27088330	886	886	886	886	0
174	20240612	154600	27088330	886	886	886	886	0
175	20240612	154500	27088330	886	886	886	886	0
176	20240612	154400	27088330	886	886	886	886	0
177	20240612	154300	27088330	886	886	886	886	0
178	20240612	154200	27088330	886	886	886	886	0
179	20240612	154100	27088330	886	886	886	886	0
180	20240612	154000	27088330	886	886	886	886	0
181	20240612	153900	27088330	886	886	886	886	0
182	20240612	153800	27088330	886	886	886	886	669
183	20240612	153700	27088330	886	886	886	886	0
184	20240612	153600	27088330	886	886	886	886	0
185	20240612	153500	27088330	886	886	886	886	0
186	20240612	153400	27088330	886	886	886	886	0
187	20240612	153300	27088330	886	886	886	886	0
188	20240612	153200	27088330	886	886	886	886	0
189	20240612	153100	27088330	886	886	886	886	0
190	20240612	153000	27088330	886	886	886	886	669
191	20240612	152900	26495596	888	888	888	888	0
192	20240612	152800	26495596	888	888	888	888	0
193	20240612	152700	26495596	888	888	888	888	0
194	20240612	152600	26495596	888	888	888	888	0
195	20240612	152500	26495596	888	888	888	888	0
196	20240612	152400	26495596	888	888	888	888	0
197	20240612	152300	26495596	888	888	888	888	0
198	20240612	152200	26495596	888	888	888	888	0
199	20240612	152100	26495596	888	888	888	888	0
200	20240612	152000	26495596	888	888	888	888	0
201	20240612	151900	26495596	888	888	888	888	500
202	20240612	151800	26051596	886	886	886	886	0
203	20240612	151700	26051596	886	886	886	886	0
204	20240612	151600	26051596	886	886	886	886	0
205	20240612	151500	26051596	886	886	886	886	80
206	20240612	151400	25980716	886	886	886	886	0
207	20240612	151300	25980716	886	886	886	886	0
208	20240612	151200	25980716	886	886	886	886	0
209	20240612	151100	25980716	886	887	887	886	252
210	20240612	151000	25757209	888	888	888	888	400
211	20240612	150900	25402009	887	887	887	887	0
212	20240612	150800	25402009	887	887	887	887	0
213	20240612	150700	25402009	887	888	888	887	1500
214	20240612	150600	24070016	888	888	888	888	0
215	20240612	150500	24070016	888	888	888	888	1502
216	20240612	150400	22736240	888	888	888	888	0
217	20240612	150300	22736240	888	888	888	888	0
218	20240612	150200	22736240	888	888	888	888	613
219	20240612	150100	22191896	888	888	888	888	0
220	20240612	150000	22191896	888	888	888	888	0
221	20240612	145900	22191896	888	888	888	888	0
222	20240612	145800	22191896	888	888	888	888	0
223	20240612	145700	22191896	888	888	888	888	0
224	20240612	145600	22191896	888	891	891	888	800
225	20240612	145500	21479795	891	891	891	891	0
226	20240612	145400	21479795	891	891	891	891	0
227	20240612	145300	21479795	891	891	891	891	0
228	20240612	145200	21479795	891	891	891	891	0
229	20240612	145100	21479795	891	891	891	891	0
230	20240612	145000	21479795	891	891	891	891	433
231	20240612	144900	21093992	891	891	891	891	0
232	20240612	144800	21093992	891	891	891	891	0
233	20240612	144700	21093992	891	891	891	891	0
234	20240612	144600	21093992	891	891	891	891	0
235	20240612	144500	21093992	891	891	891	891	0
236	20240612	144400	21093992	891	891	891	891	0
237	20240612	144300	21093992	891	891	891	891	725
238	20240612	144200	20448017	890	890	890	890	391
239	20240612	144100	20100027	890	890	890	890	0
240	20240612	144000	20100027	890	890	890	890	0
241	20240612	143900	20100027	890	890	890	890	112
242	20240612	143800	20000347	889	889	889	889	0
243	20240612	143700	20000347	889	889	889	889	0
244	20240612	143600	20000347	889	889	889	889	379
245	20240612	143500	19663416	889	889	889	889	0
246	20240612	143400	19663416	889	889	889	889	0
247	20240612	143300	19663416	889	889	889	889	150
248	20240612	143200	19530066	889	889	889	889	0
249	20240612	143100	19530066	889	889	889	889	0
250	20240612	143000	19530066	889	889	889	889	0
251	20240612	142900	19530066	889	889	889	889	0
252	20240612	142800	19530066	889	889	889	889	0
253	20240612	142700	19530066	889	889	889	889	0
254	20240612	142600	19530066	889	889	889	889	0
255	20240612	142500	19530066	889	889	889	889	0
256	20240612	142400	19530066	889	889	889	889	0
257	20240612	142300	19530066	889	889	889	889	0
258	20240612	142200	19530066	889	889	889	889	587
259	20240612	142100	19008223	889	889	889	889	0
260	20240612	142000	19008223	889	889	889	889	0
261	20240612	141900	19008223	889	889	889	889	0
262	20240612	141800	19008223	889	889	889	889	0
263	20240612	141700	19008223	889	889	889	889	2
264	20240612	141600	19006445	889	889	889	889	1
265	20240612	141500	19005556	889	889	889	889	0
266	20240612	141400	19005556	889	889	889	889	0
267	20240612	141300	19005556	889	889	889	889	0
268	20240612	141200	19005556	889	889	889	889	0
269	20240612	141100	19005556	889	889	889	889	0
270	20240612	141000	19005556	889	889	889	889	0
271	20240612	140900	19005556	889	889	889	889	0
272	20240612	140800	19005556	889	889	889	889	0
273	20240612	140700	19005556	889	889	889	889	0
274	20240612	140600	19005556	889	889	889	889	105
275	20240612	140500	18912211	889	889	889	889	0
276	20240612	140400	18912211	889	889	889	889	0
277	20240612	140300	18912211	889	889	889	889	0
278	20240612	140200	18912211	889	889	889	889	307
279	20240612	140100	18639288	889	889	889	889	0
280	20240612	140000	18639288	889	889	889	889	0
281	20240612	135900	18639288	889	889	889	889	0
282	20240612	135800	18639288	889	889	889	889	0
283	20240612	135700	18639288	889	889	889	889	0
284	20240612	135600	18639288	889	889	889	889	3
285	20240612	135500	18636621	889	889	889	889	1
286	20240612	135400	18635732	889	889	889	889	0
287	20240612	135300	18635732	889	889	889	889	10
288	20240612	135200	18626842	892	892	892	892	0
289	20240612	135100	18626842	892	892	892	892	0
290	20240612	135000	18626842	892	891	892	891	10
291	20240612	134900	18617923	891	891	891	891	0
292	20240612	134800	18617923	891	891	891	891	5
293	20240612	134700	18613468	891	891	891	891	12
294	20240612	134600	18602776	889	889	889	889	0
295	20240612	134500	18602776	889	889	889	889	0
296	20240612	134400	18602776	889	889	889	889	0
297	20240612	134300	18602776	889	889	889	889	50
298	20240612	134200	18558326	891	891	891	891	0
299	20240612	134100	18558326	891	891	891	891	340
300	20240612	134000	18255386	891	891	891	891	222
301	20240612	133900	18057584	889	889	889	889	0
302	20240612	133800	18057584	889	889	889	889	0
303	20240612	133700	18057584	889	889	889	889	3
304	20240612	133600	18054917	892	892	892	892	0
305	20240612	133500	18054917	892	892	892	892	0
306	20240612	133400	18054917	892	892	892	892	0
307	20240612	133300	18054917	892	892	892	892	0
308	20240612	133200	18054917	892	892	892	892	0
309	20240612	133100	18054917	892	892	892	892	29
310	20240612	133000	18029049	892	892	892	892	0
311	20240612	132900	18029049	892	892	892	892	0
312	20240612	132800	18029049	892	892	892	892	0
313	20240612	132700	18029049	892	892	892	892	0
314	20240612	132600	18029049	892	892	892	892	0
315	20240612	132500	18029049	892	892	892	892	8
316	20240612	132400	18021913	892	892	892	892	0
317	20240612	132300	18021913	892	892	892	892	0
318	20240612	132200	18021913	892	892	892	892	0
319	20240612	132100	18021913	892	892	892	892	0
320	20240612	132000	18021913	892	892	892	892	0
321	20240612	131900	18021913	892	892	892	892	0
322	20240612	131800	18021913	892	892	892	892	0
323	20240612	131700	18021913	892	892	892	892	0
324	20240612	131600	18021913	892	892	892	892	0
325	20240612	131500	18021913	892	892	892	892	0
326	20240612	131400	18021913	892	892	892	892	0
327	20240612	131300	18021913	892	892	892	892	0
328	20240612	131200	18021913	892	892	892	892	30
329	20240612	131100	17995153	888	888	888	888	0
330	20240612	131000	17995153	888	888	888	888	0
331	20240612	130900	17995153	888	888	888	888	0
332	20240612	130800	17995153	888	888	888	888	0
333	20240612	130700	17995153	888	888	888	888	31
334	20240612	130600	17967625	894	894	894	894	0
335	20240612	130500	17967625	894	894	894	894	0
336	20240612	130400	17967625	894	894	894	894	0
337	20240612	130300	17967625	894	894	894	894	0
338	20240612	130200	17967625	894	894	894	894	0
339	20240612	130100	17967625	894	894	894	894	0
340	20240612	130000	17967625	894	894	894	894	0
341	20240612	125900	17967625	894	894	894	894	0
342	20240612	125800	17967625	894	894	894	894	0
343	20240612	125700	17967625	894	894	894	894	0
344	20240612	125600	17967625	894	894	894	894	0
345	20240612	125500	17967625	894	894	894	894	0
346	20240612	125400	17967625	894	894	894	894	0
347	20240612	125300	17967625	894	894	894	894	30
348	20240612	125200	17940805	888	888	888	888	0
349	20240612	125100	17940805	888	888	888	888	0
350	20240612	125000	17940805	888	888	888	888	0
351	20240612	124900	17940805	888	888	888	888	0
352	20240612	124800	17940805	888	888	888	888	0
353	20240612	124700	17940805	888	888	888	888	1332
354	20240612	124600	16757989	888	890	890	888	168
355	20240612	124500	16608581	894	894	894	894	212
356	20240612	124400	16419053	888	888	888	888	0
357	20240612	124300	16419053	888	888	888	888	0
358	20240612	124200	16419053	888	888	888	888	0
359	20240612	124100	16419053	888	888	888	888	0
360	20240612	124000	16419053	888	894	894	888	212
361	20240612	123900	16229531	894	894	894	894	0
362	20240612	123800	16229531	894	894	894	894	0
363	20240612	123700	16229531	894	894	894	894	0
364	20240612	123600	16229531	894	894	894	894	0
365	20240612	123500	16229531	894	894	894	894	0
366	20240612	123400	16229531	894	894	894	894	241
367	20240612	123300	16014077	887	887	887	887	0
368	20240612	123200	16014077	887	887	887	887	0
369	20240612	123100	16014077	887	887	887	887	0
370	20240612	123000	16014077	887	887	887	887	0
371	20240612	122900	16014077	887	887	887	887	0
372	20240612	122800	16014077	887	887	887	887	0
373	20240612	122700	16014077	887	887	887	887	0
374	20240612	122600	16014077	887	887	887	887	0
375	20240612	122500	16014077	887	887	887	887	1000
376	20240612	122400	15127077	893	893	893	893	257
377	20240612	122300	14897576	893	893	893	893	0
378	20240612	122200	14897576	893	893	893	893	0
379	20240612	122100	14897576	893	893	893	893	0
380	20240612	122000	14897576	893	893	893	893	0
381	20240612	121900	14897576	893	893	893	893	0
382	20240612	121800	14897576	893	893	893	893	0
383	20240612	121700	14897576	893	893	893	893	0
384	20240612	121600	14897576	893	893	893	893	20
385	20240612	121500	14879716	893	893	893	893	30
386	20240612	121400	14852926	888	888	888	888	0
387	20240612	121300	14852926	888	888	888	888	0
388	20240612	121200	14852926	888	888	888	888	0
389	20240612	121100	14852926	888	888	888	888	0
390	20240612	121000	14852926	888	888	888	888	25
391	20240612	120900	14830726	888	888	888	888	1200
392	20240612	120800	13765126	894	894	894	894	1
393	20240612	120700	13764232	894	894	894	894	0
394	20240612	120600	13764232	894	894	894	894	0
395	20240612	120500	13764232	894	894	894	894	0
396	20240612	120400	13764232	894	894	894	894	1201
397	20240612	120300	12690538	894	894	894	894	1
398	20240612	120200	12689644	894	894	894	894	0
399	20240612	120100	12689644	894	894	894	894	0
400	20240612	120000	12689644	894	894	894	894	0
401	20240612	115900	12689644	894	894	894	894	0
402	20240612	115800	12689644	894	894	894	894	0
403	20240612	115700	12689644	894	892	894	892	500
404	20240612	115600	12242671	892	891	892	891	30
405	20240612	115500	12215936	887	887	887	887	0
406	20240612	115400	12215936	887	887	887	887	200
407	20240612	115300	12038536	890	890	890	890	0
408	20240612	115200	12038536	890	890	890	890	100
409	20240612	115100	11949536	890	890	890	890	0
410	20240612	115000	11949536	890	890	890	890	0
411	20240612	114900	11949536	890	890	890	890	0
412	20240612	114800	11949536	890	890	890	890	0
413	20240612	114700	11949536	890	890	890	890	64
414	20240612	114600	11892576	890	890	890	890	0
415	20240612	114500	11892576	890	890	890	890	0
416	20240612	114400	11892576	890	890	890	890	12
417	20240612	114300	11881896	890	890	890	890	31
418	20240612	114200	11854306	890	890	890	890	19
419	20240612	114100	11837396	890	890	890	890	0
420	20240612	114000	11837396	890	890	890	890	4
421	20240612	113900	11833836	890	890	890	890	1005
422	20240612	113800	10939386	890	890	890	890	0
423	20240612	113700	10939386	890	888	890	888	530
424	20240612	113600	10468201	887	887	887	887	1883
425	20240612	113500	8797980	887	887	887	887	0
426	20240612	113400	8797980	887	887	887	887	1
427	20240612	113300	8797093	887	887	887	887	0
428	20240612	113200	8797093	887	887	887	887	0
429	20240612	113100	8797093	887	887	887	887	0
430	20240612	113000	8797093	887	887	887	887	0
431	20240612	112900	8797093	887	887	887	887	0
432	20240612	112800	8797093	887	887	887	887	0
433	20240612	112700	8797093	887	887	887	887	0
434	20240612	112600	8797093	887	887	887	887	0
435	20240612	112500	8797093	887	887	887	887	0
436	20240612	112400	8797093	887	887	887	887	39
437	20240612	112300	8762500	888	888	888	888	0
438	20240612	112200	8762500	888	888	888	888	0
439	20240612	112100	8762500	888	888	888	888	0
440	20240612	112000	8762500	888	888	888	888	0
441	20240612	111900	8762500	888	888	888	888	0
442	20240612	111800	8762500	888	888	888	888	30
443	20240612	111700	8735860	888	888	888	888	0
444	20240612	111600	8735860	888	888	888	888	0
445	20240612	111500	8735860	888	888	888	888	100
446	20240612	111400	8647060	888	888	888	888	0
447	20240612	111300	8647060	888	888	888	888	0
448	20240612	111200	8647060	888	888	888	888	0
449	20240612	111100	8647060	888	888	888	888	0
450	20240612	111000	8647060	888	888	888	888	0
451	20240612	110900	8647060	888	888	888	888	0
452	20240612	110800	8647060	888	888	888	888	0
453	20240612	110700	8647060	888	888	888	888	0
454	20240612	110600	8647060	888	888	888	888	0
455	20240612	110500	8647060	888	888	888	888	0
456	20240612	110400	8647060	888	888	888	888	0
457	20240612	110300	8647060	888	888	888	888	0
458	20240612	110200	8647060	888	888	888	888	0
459	20240612	110100	8647060	888	888	888	888	0
460	20240612	110000	8647060	888	888	888	888	0
461	20240612	105900	8647060	888	888	888	888	30
462	20240612	105800	8620420	887	887	887	887	0
463	20240612	105700	8620420	887	887	887	887	100
464	20240612	105600	8531720	888	888	888	888	0
465	20240612	105500	8531720	888	888	888	888	0
466	20240612	105400	8531720	888	888	888	888	0
467	20240612	105300	8531720	888	888	888	888	0
468	20240612	105200	8531720	888	888	888	888	0
469	20240612	105100	8531720	888	888	888	888	0
470	20240612	105000	8531720	888	888	888	888	0
471	20240612	104900	8531720	888	888	888	888	0
472	20240612	104800	8531720	888	888	888	888	0
473	20240612	104700	8531720	888	888	888	888	0
474	20240612	104600	8531720	888	888	888	888	0
475	20240612	104500	8531720	888	888	888	888	0
476	20240612	104400	8531720	888	888	888	888	0
477	20240612	104300	8531720	888	888	888	888	0
478	20240612	104200	8531720	888	888	888	888	0
479	20240612	104100	8531720	888	888	888	888	0
480	20240612	104000	8531720	888	888	888	888	30
481	20240612	103900	8505080	888	888	888	888	0
482	20240612	103800	8505080	888	888	888	888	0
483	20240612	103700	8505080	888	888	888	888	0
484	20240612	103600	8505080	888	888	888	888	0
485	20240612	103500	8505080	888	888	888	888	0
486	20240612	103400	8505080	888	888	888	888	0
487	20240612	103300	8505080	888	888	888	888	0
488	20240612	103200	8505080	888	888	888	888	0
489	20240612	103100	8505080	888	888	888	888	0
490	20240612	103000	8505080	888	888	888	888	0
491	20240612	102900	8505080	888	888	888	888	0
492	20240612	102800	8505080	888	888	888	888	560
493	20240612	102700	8007800	888	888	888	888	0
494	20240612	102600	8007800	888	888	888	888	0
495	20240612	102500	8007800	888	888	888	888	0
496	20240612	102400	8007800	888	888	888	888	25
497	20240612	102300	7985600	888	888	888	888	0
498	20240612	102200	7985600	888	888	888	888	0
499	20240612	102100	7985600	888	888	888	888	0
500	20240612	102000	7985600	888	888	888	888	0
501	20240612	101900	7985600	888	888	888	888	0
502	20240612	101800	7985600	888	888	888	888	0
503	20240612	101700	7985600	888	888	888	888	164
504	20240612	101600	7839968	888	888	888	888	0
505	20240612	101500	7839968	888	888	888	888	20
506	20240612	101400	7822208	887	887	887	887	0
507	20240612	101300	7822208	887	887	887	887	0
508	20240612	101200	7822208	887	887	887	887	0
509	20240612	101100	7822208	887	887	887	887	25
510	20240612	101000	7800033	888	888	888	888	0
511	20240612	100900	7800033	888	888	888	888	0
512	20240612	100800	7800033	888	888	888	888	0
513	20240612	100700	7800033	888	888	888	888	0
514	20240612	100600	7800033	888	888	888	888	0
515	20240612	100500	7800033	888	888	888	888	1
516	20240612	100400	7799145	887	887	887	887	2
517	20240612	100300	7797371	888	888	888	888	0
518	20240612	100200	7797371	888	888	888	888	1
519	20240612	100100	7796483	884	884	884	884	18
520	20240612	100000	7780571	887	887	887	887	500
521	20240612	095900	7337071	887	887	887	887	0
522	20240612	095800	7337071	887	887	887	887	1
523	20240612	095700	7336184	887	885	887	885	1000
524	20240612	095600	6450331	885	885	885	885	1000
525	20240612	095500	5565331	885	885	885	885	534
526	20240612	095400	5092741	885	885	885	885	0
527	20240612	095300	5092741	885	885	885	885	0
528	20240612	095200	5092741	885	884	885	884	1000
529	20240612	095100	4207766	885	885	885	885	0
530	20240612	095000	4207766	885	885	885	885	0
531	20240612	094900	4207766	885	885	885	885	0
532	20240612	094800	4207766	885	885	885	885	1
533	20240612	094700	4206881	885	884	885	884	114
534	20240612	094600	4106104	884	884	884	884	1
535	20240612	094500	4105220	880	880	880	880	1000
536	20240612	094400	3225220	880	882	882	880	1200
537	20240612	094300	2168978	885	885	885	885	0
538	20240612	094200	2168978	885	885	885	885	0
539	20240612	094100	2168978	885	885	885	885	0
540	20240612	094000	2168978	885	885	885	885	0
541	20240612	093900	2168978	885	885	885	885	2
542	20240612	093800	2167208	883	883	883	883	0
543	20240612	093700	2167208	883	883	883	883	0
544	20240612	093600	2167208	883	883	883	883	2
545	20240612	093500	2165442	885	885	885	885	0
546	20240612	093400	2165442	885	885	885	885	0
547	20240612	093300	2165442	885	885	885	885	2
548	20240612	093200	2163672	885	885	885	885	0
549	20240612	093100	2163672	885	885	885	885	1060
550	20240612	093000	1225572	885	885	885	885	0
551	20240612	092900	1225572	885	885	885	885	0
552	20240612	092800	1225572	885	885	885	885	0
553	20240612	092700	1225572	885	885	885	885	0
554	20240612	092600	1225572	885	885	885	885	0
555	20240612	092500	1225572	885	885	885	885	0
556	20240612	092400	1225572	885	885	885	885	1
557	20240612	092300	1224687	883	883	883	883	0
558	20240612	092200	1224687	883	883	883	883	0
559	20240612	092100	1224687	883	883	883	883	0
560	20240612	092000	1224687	883	883	883	883	0
561	20240612	091900	1224687	883	883	883	883	0
562	20240612	091800	1224687	883	883	883	883	0
563	20240612	091700	1224687	883	883	883	883	0
564	20240612	091600	1224687	883	883	883	883	0
565	20240612	091500	1224687	883	882	883	882	682
566	20240612	091400	622495	883	883	883	883	0
567	20240612	091300	622495	883	883	883	883	0
568	20240612	091200	622495	883	883	883	883	0
569	20240612	091100	622495	883	883	883	883	0
570	20240612	091000	622495	883	883	883	883	0
571	20240612	090900	622495	883	883	883	883	0
572	20240612	090800	622495	883	883	883	883	427
573	20240612	090700	245454	882	882	882	882	2
574	20240612	090600	243690	882	882	882	882	21
575	20240612	090500	225168	883	884	884	883	6
576	20240612	090400	219867	883	883	883	883	0
577	20240612	090300	219867	883	883	883	883	0
578	20240612	090200	219867	883	883	883	883	213
579	20240612	090100	31788	883	883	883	883	0
580	20240612	090000	31788	883	883	883	883	36