KissMeData/002070/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183600	114945997	889	889	889	889	57
3	20240618	183500	114945997	889	889	889	889	0
4	20240618	183400	114945997	889	889	889	889	0
5	20240618	183300	114945997	889	889	889	889	0
6	20240618	183200	114945997	889	889	889	889	0
7	20240618	183100	114945997	889	889	889	889	0
8	20240618	183000	114945997	889	889	889	889	0
9	20240618	182900	114945997	889	889	889	889	0
10	20240618	182800	114945997	889	889	889	889	0
11	20240618	182700	114945997	889	889	889	889	0
12	20240618	182600	114945997	889	889	889	889	0
13	20240618	182500	114945997	889	889	889	889	0
14	20240618	182400	114945997	889	889	889	889	0
15	20240618	182300	114945997	889	889	889	889	0
16	20240618	182200	114945997	889	889	889	889	0
17	20240618	182100	114945997	889	889	889	889	0
18	20240618	182000	114945997	889	889	889	889	0
19	20240618	181900	114945997	889	889	889	889	0
20	20240618	181800	114945997	889	889	889	889	0
21	20240618	181700	114945997	889	889	889	889	0
22	20240618	181600	114945997	889	889	889	889	0
23	20240618	181500	114945997	889	889	889	889	0
24	20240618	181400	114945997	889	889	889	889	0
25	20240618	181300	114945997	889	889	889	889	0
26	20240618	181200	114945997	889	889	889	889	0
27	20240618	181100	114945997	889	889	889	889	0
28	20240618	181000	114945997	889	889	889	889	0
29	20240618	180900	114945997	889	889	889	889	0
30	20240618	180800	114945997	889	889	889	889	0
31	20240618	180700	114945997	889	889	889	889	0
32	20240618	180600	114945997	889	889	889	889	57
33	20240618	180500	114945997	889	889	889	889	0
34	20240618	180400	114945997	889	889	889	889	0
35	20240618	180300	114945997	889	889	889	889	0
36	20240618	180200	114945997	889	889	889	889	0
37	20240618	180100	114945997	889	889	889	889	0
38	20240618	180000	114945997	889	889	889	889	0
39	20240618	175900	114945997	889	889	889	889	0
40	20240618	175800	114945997	889	889	889	889	0
41	20240618	175700	114945997	889	889	889	889	0
42	20240618	175600	114945997	889	889	889	889	0
43	20240618	175500	114945997	889	889	889	889	0
44	20240618	175400	114945997	889	889	889	889	0
45	20240618	175300	114945997	889	889	889	889	0
46	20240618	175200	114945997	889	889	889	889	0
47	20240618	175100	114945997	889	889	889	889	0
48	20240618	175000	114945997	889	889	889	889	0
49	20240618	174900	114945997	889	889	889	889	0
50	20240618	174800	114945997	889	889	889	889	0
51	20240618	174700	114945997	889	889	889	889	0
52	20240618	174600	114945997	889	889	889	889	0
53	20240618	174500	114945997	889	889	889	889	0
54	20240618	174400	114945997	889	889	889	889	0
55	20240618	174300	114945997	889	889	889	889	0
56	20240618	174200	114945997	889	889	889	889	0
57	20240618	174100	114945997	889	889	889	889	0
58	20240618	174000	114945997	889	889	889	889	0
59	20240618	173900	114945997	889	889	889	889	0
60	20240618	173800	114945997	889	889	889	889	0
61	20240618	173700	114945997	889	889	889	889	0
62	20240618	173600	114945997	889	889	889	889	57
63	20240618	173500	114945997	889	889	889	889	0
64	20240618	173400	114945997	889	889	889	889	0
65	20240618	173300	114945997	889	889	889	889	0
66	20240618	173200	114945997	889	889	889	889	0
67	20240618	173100	114945997	889	889	889	889	0
68	20240618	173000	114945997	889	889	889	889	0
69	20240618	172900	114945997	889	889	889	889	0
70	20240618	172800	114945997	889	889	889	889	0
71	20240618	172700	114945997	889	889	889	889	0
72	20240618	172600	114945997	889	889	889	889	0
73	20240618	172500	114945997	889	889	889	889	0
74	20240618	172400	114945997	889	889	889	889	0
75	20240618	172300	114945997	889	889	889	889	0
76	20240618	172200	114945997	889	889	889	889	0
77	20240618	172100	114945997	889	889	889	889	0
78	20240618	172000	114945997	889	889	889	889	0
79	20240618	171900	114945997	889	889	889	889	0
80	20240618	171800	114945997	889	889	889	889	0
81	20240618	171700	114945997	889	889	889	889	0
82	20240618	171600	114945997	889	889	889	889	0
83	20240618	171500	114945997	889	889	889	889	0
84	20240618	171400	114945997	889	889	889	889	0
85	20240618	171300	114945997	889	889	889	889	0
86	20240618	171200	114945997	889	889	889	889	0
87	20240618	171100	114945997	889	889	889	889	0
88	20240618	171000	114945997	889	889	889	889	0
89	20240618	170900	114945997	889	889	889	889	0
90	20240618	170800	114945997	889	889	889	889	0
91	20240618	170700	114945997	889	889	889	889	0
92	20240618	170600	114945997	889	889	889	889	57
93	20240618	170500	114945997	889	889	889	889	0
94	20240618	170400	114945997	889	889	889	889	0
95	20240618	170300	114945997	889	889	889	889	0
96	20240618	170200	114945997	889	889	889	889	0
97	20240618	170100	114945997	889	889	889	889	0
98	20240618	170000	114945997	889	889	889	889	0
99	20240618	165900	114945997	889	889	889	889	0
100	20240618	165800	114945997	889	889	889	889	0
101	20240618	165700	114945997	889	889	889	889	0
102	20240618	165600	114945997	889	889	889	889	0
103	20240618	165500	114945997	889	889	889	889	0
104	20240618	165400	114945997	889	889	889	889	0
105	20240618	165300	114945997	889	889	889	889	0
106	20240618	165200	114945997	889	889	889	889	0
107	20240618	165100	114945997	889	889	889	889	0
108	20240618	165000	114945997	889	889	889	889	0
109	20240618	164900	114945997	889	889	889	889	0
110	20240618	164800	114945997	889	889	889	889	0
111	20240618	164700	114945997	889	889	889	889	0
112	20240618	164600	114945997	889	889	889	889	0
113	20240618	164500	114945997	889	889	889	889	0
114	20240618	164400	114945997	889	889	889	889	0
115	20240618	164300	114945997	889	889	889	889	0
116	20240618	164200	114945997	889	889	889	889	0
117	20240618	164100	114945997	889	889	889	889	0
118	20240618	164000	114945997	889	889	889	889	0
119	20240618	163900	114945997	889	889	889	889	0
120	20240618	163800	114945997	889	889	889	889	0
121	20240618	163700	114945997	889	889	889	889	0
122	20240618	163600	114945997	889	889	889	889	57
123	20240618	163500	114945997	889	889	889	889	0
124	20240618	163400	114945997	889	889	889	889	0
125	20240618	163300	114945997	889	889	889	889	0
126	20240618	163200	114945997	889	889	889	889	0
127	20240618	163100	114945997	889	889	889	889	0
128	20240618	163000	114945997	889	889	889	889	0
129	20240618	162900	114945997	889	889	889	889	0
130	20240618	162800	114945997	889	889	889	889	0
131	20240618	162700	114945997	889	889	889	889	0
132	20240618	162600	114945997	889	889	889	889	0
133	20240618	162500	114945997	889	889	889	889	0
134	20240618	162400	114945997	889	889	889	889	0
135	20240618	162300	114945997	889	889	889	889	0
136	20240618	162200	114945997	889	889	889	889	0
137	20240618	162100	114945997	889	889	889	889	0
138	20240618	162000	114945997	889	889	889	889	0
139	20240618	161900	114945997	889	889	889	889	0
140	20240618	161800	114945997	889	889	889	889	0
141	20240618	161700	114945997	889	889	889	889	0
142	20240618	161600	114945997	889	889	889	889	0
143	20240618	161500	114945997	889	889	889	889	0
144	20240618	161400	114945997	889	889	889	889	0
145	20240618	161300	114945997	889	889	889	889	0
146	20240618	161200	114945997	889	889	889	889	0
147	20240618	161100	114945997	889	889	889	889	0
148	20240618	161000	114945997	889	889	889	889	0
149	20240618	160900	114945997	889	889	889	889	0
150	20240618	160800	114945997	889	889	889	889	0
151	20240618	160700	114945997	889	889	889	889	0
152	20240618	160600	114945997	889	889	889	889	57
153	20240618	160500	114945997	889	889	889	889	0
154	20240618	160400	114945997	889	889	889	889	0
155	20240618	160300	114945997	889	889	889	889	0
156	20240618	160200	114945997	889	889	889	889	0
157	20240618	160100	114945997	889	889	889	889	0
158	20240618	160000	114945997	889	889	889	889	0
159	20240618	155900	114945997	889	889	889	889	0
160	20240618	155800	114945997	889	889	889	889	0
161	20240618	155700	114945997	889	889	889	889	0
162	20240618	155600	114945997	889	889	889	889	0
163	20240618	155500	114945997	889	889	889	889	0
164	20240618	155400	114945997	889	889	889	889	0
165	20240618	155300	114945997	889	889	889	889	0
166	20240618	155200	114945997	889	889	889	889	0
167	20240618	155100	114945997	889	889	889	889	0
168	20240618	155000	114945997	889	889	889	889	0
169	20240618	154900	114945997	889	889	889	889	0
170	20240618	154800	114945997	889	889	889	889	0
171	20240618	154700	114945997	889	889	889	889	0
172	20240618	154600	114945997	889	889	889	889	0
173	20240618	154500	114945997	889	889	889	889	0
174	20240618	154400	114945997	889	889	889	889	0
175	20240618	154300	114945997	889	889	889	889	0
176	20240618	154200	114945997	889	889	889	889	0
177	20240618	154100	114945997	889	889	889	889	0
178	20240618	154000	114945997	889	889	889	889	0
179	20240618	153900	114945997	889	889	889	889	0
180	20240618	153800	114945997	889	889	889	889	0
181	20240618	153700	114945997	889	889	889	889	0
182	20240618	153600	114945997	889	889	889	889	57
183	20240618	153500	114945997	889	889	889	889	0
184	20240618	153400	114945997	889	889	889	889	0
185	20240618	153300	114945997	889	889	889	889	0
186	20240618	153200	114945997	889	889	889	889	0
187	20240618	153100	114945997	889	889	889	889	0
188	20240618	153000	114945997	889	889	889	889	57
189	20240618	152900	114895324	891	891	891	891	0
190	20240618	152800	114895324	891	891	891	891	0
191	20240618	152700	114895324	891	891	891	891	0
192	20240618	152600	114895324	891	891	891	891	0
193	20240618	152500	114895324	891	891	891	891	0
194	20240618	152400	114895324	891	891	891	891	0
195	20240618	152300	114895324	891	891	891	891	0
196	20240618	152200	114895324	891	891	891	891	0
197	20240618	152100	114895324	891	891	891	891	0
198	20240618	152000	114895324	891	891	891	891	0
199	20240618	151900	114895324	891	891	891	891	0
200	20240618	151800	114895324	891	890	891	890	107
201	20240618	151700	114800093	889	889	889	889	36
202	20240618	151600	114768089	889	889	889	889	0
203	20240618	151500	114768089	889	889	889	889	0
204	20240618	151400	114768089	889	889	889	889	0
205	20240618	151300	114768089	889	889	889	889	0
206	20240618	151200	114768089	889	889	889	889	2
207	20240618	151100	114766311	889	889	889	889	0
208	20240618	151000	114766311	889	889	889	889	0
209	20240618	150900	114766311	889	889	889	889	1
210	20240618	150800	114765422	887	887	887	887	2
211	20240618	150700	114763648	889	889	889	889	0
212	20240618	150600	114763648	889	889	889	889	0
213	20240618	150500	114763648	889	889	889	889	0
214	20240618	150400	114763648	889	889	889	889	1
215	20240618	150300	114762759	888	888	888	888	2
216	20240618	150200	114760983	889	889	889	889	0
217	20240618	150100	114760983	889	889	889	889	1
218	20240618	150000	114760094	889	889	889	889	0
219	20240618	145900	114760094	889	889	889	889	0
220	20240618	145800	114760094	889	889	889	889	0
221	20240618	145700	114760094	889	886	889	886	1004
222	20240618	145600	113869076	887	887	887	887	0
223	20240618	145500	113869076	887	887	887	887	0
224	20240618	145400	113869076	887	887	887	887	5
225	20240618	145300	113864641	887	885	887	885	1001
226	20240618	145200	112977201	886	886	886	886	1
227	20240618	145100	112976315	884	884	884	884	0
228	20240618	145000	112976315	884	884	884	884	0
229	20240618	144900	112976315	884	884	884	884	7
230	20240618	144800	112970127	886	884	886	884	30
231	20240618	144700	112943605	884	886	886	884	65
232	20240618	144600	112886116	886	886	886	886	0
233	20240618	144500	112886116	886	886	886	886	5
234	20240618	144400	112881686	886	886	886	886	0
235	20240618	144300	112881686	886	886	886	886	0
236	20240618	144200	112881686	886	886	886	886	0
237	20240618	144100	112881686	886	886	886	886	0
238	20240618	144000	112881686	886	886	886	886	0
239	20240618	143900	112881686	886	886	886	886	0
240	20240618	143800	112881686	886	886	886	886	1000
241	20240618	143700	111995686	886	886	886	886	0
242	20240618	143600	111995686	886	886	886	886	0
243	20240618	143500	111995686	886	886	886	886	1
244	20240618	143400	111994800	886	886	886	886	8
245	20240618	143300	111987712	886	886	886	886	0
246	20240618	143200	111987712	886	886	886	886	14000
247	20240618	143100	99583712	886	886	886	886	1
248	20240618	143000	99582826	886	886	886	886	20
249	20240618	142900	99565106	886	886	886	886	0
250	20240618	142800	99565106	886	888	888	886	48
251	20240618	142700	99522576	888	887	888	887	20
252	20240618	142600	99504826	888	888	888	888	0
253	20240618	142500	99504826	888	888	888	888	0
254	20240618	142400	99504826	888	888	888	888	0
255	20240618	142300	99504826	888	888	888	888	0
256	20240618	142200	99504826	888	888	888	888	0
257	20240618	142100	99504826	888	888	888	888	0
258	20240618	142000	99504826	888	888	888	888	0
259	20240618	141900	99504826	888	887	888	887	706
260	20240618	141800	98878094	887	887	887	887	10
261	20240618	141700	98869224	887	887	887	887	10
262	20240618	141600	98860354	887	887	887	887	0
263	20240618	141500	98860354	887	884	887	884	28
264	20240618	141400	98835561	884	885	885	884	105
265	20240618	141300	98742641	885	884	885	884	10
266	20240618	141200	98733800	884	883	884	883	210
267	20240618	141100	98548369	883	883	883	883	1
268	20240618	141000	98547486	882	882	882	882	15
269	20240618	140900	98534256	882	882	882	882	0
270	20240618	140800	98534256	882	882	882	882	1
271	20240618	140700	98533374	881	881	881	881	0
272	20240618	140600	98533374	881	881	881	881	366
273	20240618	140500	98210928	887	887	887	887	0
274	20240618	140400	98210928	887	887	887	887	0
275	20240618	140300	98210928	887	887	887	887	473
276	20240618	140200	97791377	887	887	887	887	2527
277	20240618	140100	95549928	887	887	887	887	0
278	20240618	140000	95549928	887	887	887	887	0
279	20240618	135900	95549928	887	887	887	887	0
280	20240618	135800	95549928	887	887	887	887	0
281	20240618	135700	95549928	887	887	887	887	0
282	20240618	135600	95549928	887	887	887	887	0
283	20240618	135500	95549928	887	887	887	887	0
284	20240618	135400	95549928	887	887	887	887	0
285	20240618	135300	95549928	887	887	887	887	0
286	20240618	135200	95549928	887	887	887	887	3
287	20240618	135100	95547267	887	887	887	887	0
288	20240618	135000	95547267	887	887	887	887	0
289	20240618	134900	95547267	887	887	887	887	0
290	20240618	134800	95547267	887	887	887	887	1
291	20240618	134700	95546380	880	882	882	880	521
292	20240618	134600	95087776	888	887	888	887	2000
293	20240618	134500	93311961	887	883	887	880	4413
294	20240618	134400	89420599	887	887	887	887	1
295	20240618	134300	89419712	882	882	882	882	0
296	20240618	134200	89419712	882	882	882	882	0
297	20240618	134100	89419712	882	882	882	882	0
298	20240618	134000	89419712	882	882	882	882	0
299	20240618	133900	89419712	882	882	882	882	1
300	20240618	133800	89418830	882	882	882	882	0
301	20240618	133700	89418830	882	883	883	882	473
302	20240618	133600	89001605	888	888	888	888	0
303	20240618	133500	89001605	888	888	888	888	0
304	20240618	133400	89001605	888	888	888	888	1
305	20240618	133300	89000717	883	886	886	883	1044
306	20240618	133200	88076909	888	888	888	888	2
307	20240618	133100	88075133	888	888	888	888	0
308	20240618	133000	88075133	888	888	888	888	0
309	20240618	132900	88075133	888	888	888	888	0
310	20240618	132800	88075133	888	888	888	888	0
311	20240618	132700	88075133	888	888	888	888	0
312	20240618	132600	88075133	888	888	888	888	0
313	20240618	132500	88075133	888	888	888	888	0
314	20240618	132400	88075133	888	888	888	888	0
315	20240618	132300	88075133	888	888	888	888	0
316	20240618	132200	88075133	888	888	888	888	0
317	20240618	132100	88075133	888	888	888	888	0
318	20240618	132000	88075133	888	888	888	888	0
319	20240618	131900	88075133	888	882	888	882	2
320	20240618	131800	88073363	882	882	882	882	0
321	20240618	131700	88073363	882	888	888	882	10011
322	20240618	131600	79235122	888	888	888	888	0
323	20240618	131500	79235122	888	888	888	888	0
324	20240618	131400	79235122	888	888	888	888	7
325	20240618	131300	79228906	887	887	887	887	11
326	20240618	131200	79219149	887	887	887	887	0
327	20240618	131100	79219149	887	887	887	887	0
328	20240618	131000	79219149	887	887	887	887	0
329	20240618	130900	79219149	887	887	887	887	0
330	20240618	130800	79219149	887	887	887	887	0
331	20240618	130700	79219149	887	887	887	887	0
332	20240618	130600	79219149	887	887	887	887	0
333	20240618	130500	79219149	887	887	887	887	0
334	20240618	130400	79219149	887	887	887	887	0
335	20240618	130300	79219149	887	887	887	887	0
336	20240618	130200	79219149	887	887	887	887	0
337	20240618	130100	79219149	887	887	887	887	100
338	20240618	130000	79130449	888	888	888	888	0
339	20240618	125900	79130449	888	888	888	888	0
340	20240618	125800	79130449	888	888	888	888	0
341	20240618	125700	79130449	888	888	888	888	0
342	20240618	125600	79130449	888	888	888	888	0
343	20240618	125500	79130449	888	888	888	888	0
344	20240618	125400	79130449	888	888	888	888	0
345	20240618	125300	79130449	888	888	888	888	0
346	20240618	125200	79130449	888	888	888	888	0
347	20240618	125100	79130449	888	888	888	888	0
348	20240618	125000	79130449	888	888	888	888	0
349	20240618	124900	79130449	888	888	888	888	0
350	20240618	124800	79130449	888	888	888	888	0
351	20240618	124700	79130449	888	888	888	888	0
352	20240618	124600	79130449	888	888	888	888	0
353	20240618	124500	79130449	888	888	888	888	0
354	20240618	124400	79130449	888	888	888	888	0
355	20240618	124300	79130449	888	888	888	888	44
356	20240618	124200	79091377	888	888	888	888	67
357	20240618	124100	79031881	888	888	888	888	0
358	20240618	124000	79031881	888	888	888	888	0
359	20240618	123900	79031881	888	888	888	888	0
360	20240618	123800	79031881	888	888	888	888	0
361	20240618	123700	79031881	888	888	888	888	0
362	20240618	123600	79031881	888	888	888	888	8
363	20240618	123500	79024777	888	888	888	888	0
364	20240618	123400	79024777	888	888	888	888	55
365	20240618	123300	78975937	888	888	888	888	1
366	20240618	123200	78975049	884	884	884	884	3
367	20240618	123100	78972397	884	889	889	884	20212
368	20240618	123000	61098728	893	893	893	893	0
369	20240618	122900	61098728	893	893	893	893	0
370	20240618	122800	61098728	893	893	893	893	0
371	20240618	122700	61098728	893	893	893	893	1
372	20240618	122600	61097835	893	893	893	893	0
373	20240618	122500	61097835	893	893	893	893	0
374	20240618	122400	61097835	893	893	893	893	0
375	20240618	122300	61097835	893	893	893	893	0
376	20240618	122200	61097835	893	893	893	893	1
377	20240618	122100	61096942	888	888	888	888	0
378	20240618	122000	61096942	888	888	888	888	1
379	20240618	121900	61096054	888	892	892	888	351
380	20240618	121800	60784166	894	894	894	894	0
381	20240618	121700	60784166	894	894	894	894	0
382	20240618	121600	60784166	894	894	894	894	0
383	20240618	121500	60784166	894	894	894	894	0
384	20240618	121400	60784166	894	894	894	894	7
385	20240618	121300	60777908	895	895	895	895	0
386	20240618	121200	60777908	895	895	895	895	0
387	20240618	121100	60777908	895	895	895	895	0
388	20240618	121000	60777908	895	895	895	895	0
389	20240618	120900	60777908	895	894	895	894	287
390	20240618	120800	60521199	894	894	894	894	0
391	20240618	120700	60521199	894	894	894	894	44
392	20240618	120600	60481863	894	894	894	894	0
393	20240618	120500	60481863	894	894	894	894	300
394	20240618	120400	60213663	895	895	895	895	287
395	20240618	120300	59956798	895	895	895	895	0
396	20240618	120200	59956798	895	895	895	895	0
397	20240618	120100	59956798	895	889	895	889	3
398	20240618	120000	59954120	896	896	896	896	0
399	20240618	115900	59954120	896	896	896	896	0
400	20240618	115800	59954120	896	896	896	896	0
401	20240618	115700	59954120	896	896	896	896	100
402	20240618	115600	59864520	896	896	896	896	0
403	20240618	115500	59864520	896	896	896	896	0
404	20240618	115400	59864520	896	896	896	896	0
405	20240618	115300	59864520	896	896	896	896	0
406	20240618	115200	59864520	896	896	896	896	1
407	20240618	115100	59863624	889	889	889	889	0
408	20240618	115000	59863624	889	889	889	889	2
409	20240618	114900	59861846	897	897	897	897	0
410	20240618	114800	59861846	897	897	897	897	1
411	20240618	114700	59860949	897	897	897	897	0
412	20240618	114600	59860949	897	897	897	897	0
413	20240618	114500	59860949	897	897	897	897	0
414	20240618	114400	59860949	897	897	897	897	0
415	20240618	114300	59860949	897	897	897	897	1
416	20240618	114200	59860052	897	897	897	897	9
417	20240618	114100	59851979	897	897	897	897	0
418	20240618	114000	59851979	897	897	897	897	0
419	20240618	113900	59851979	897	892	897	892	8487
420	20240618	113800	52264241	892	892	892	892	0
421	20240618	113700	52264241	892	892	892	892	0
422	20240618	113600	52264241	892	892	892	892	0
423	20240618	113500	52264241	892	892	892	892	0
424	20240618	113400	52264241	892	892	892	892	0
425	20240618	113300	52264241	892	892	892	892	0
426	20240618	113200	52264241	892	892	892	892	0
427	20240618	113100	52264241	892	892	892	892	0
428	20240618	113000	52264241	892	892	892	892	1
429	20240618	112900	52263349	892	892	892	892	0
430	20240618	112800	52263349	892	892	892	892	0
431	20240618	112700	52263349	892	892	892	892	0
432	20240618	112600	52263349	892	892	892	892	0
433	20240618	112500	52263349	892	886	892	886	2677
434	20240618	112400	49891521	886	886	886	886	2739
435	20240618	112300	47464767	886	886	886	886	420
436	20240618	112200	47092647	886	887	887	886	2565
437	20240618	112100	44819897	892	892	892	892	1
438	20240618	112000	44819005	892	892	892	892	0
439	20240618	111900	44819005	892	892	892	892	0
440	20240618	111800	44819005	892	892	892	892	1
441	20240618	111700	44818113	887	887	887	887	0
442	20240618	111600	44818113	887	887	887	886	201
443	20240618	111500	44639847	887	887	887	887	0
444	20240618	111400	44639847	887	887	887	887	0
445	20240618	111300	44639847	887	887	887	887	0
446	20240618	111200	44639847	887	889	889	887	750
447	20240618	111100	43973828	892	892	892	892	3
448	20240618	111000	43971152	892	892	892	892	0
449	20240618	110900	43971152	892	892	892	892	0
450	20240618	110800	43971152	892	892	892	892	0
451	20240618	110700	43971152	892	892	892	892	0
452	20240618	110600	43971152	892	891	892	891	626
453	20240618	110500	43413285	890	890	890	890	13
454	20240618	110400	43401715	890	890	890	890	0
455	20240618	110300	43401715	890	890	890	890	1
456	20240618	110200	43400825	890	890	890	890	6
457	20240618	110100	43395485	891	891	891	891	0
458	20240618	110000	43395485	891	891	891	891	0
459	20240618	105900	43395485	891	891	891	891	27
460	20240618	105800	43371428	891	891	891	891	0
461	20240618	105700	43371428	891	891	891	891	0
462	20240618	105600	43371428	891	891	891	891	10
463	20240618	105500	43362518	891	891	891	891	0
464	20240618	105400	43362518	891	891	891	891	0
465	20240618	105300	43362518	891	891	891	891	0
466	20240618	105200	43362518	891	891	891	891	0
467	20240618	105100	43362518	891	891	891	891	0
468	20240618	105000	43362518	891	891	891	891	0
469	20240618	104900	43362518	891	891	891	891	1
470	20240618	104800	43361627	891	891	891	891	0
471	20240618	104700	43361627	891	891	891	891	0
472	20240618	104600	43361627	891	891	891	891	0
473	20240618	104500	43361627	891	891	891	891	0
474	20240618	104400	43361627	891	891	891	891	0
475	20240618	104300	43361627	891	891	891	891	1
476	20240618	104200	43360736	891	891	891	891	0
477	20240618	104100	43360736	891	890	891	890	125
478	20240618	104000	43249485	891	891	891	891	0
479	20240618	103900	43249485	891	891	891	891	0
480	20240618	103800	43249485	891	891	891	891	60
481	20240618	103700	43196025	890	890	890	890	0
482	20240618	103600	43196025	890	890	890	890	0
483	20240618	103500	43196025	890	890	890	890	0
484	20240618	103400	43196025	890	890	890	890	60
485	20240618	103300	43142625	889	889	889	889	0
486	20240618	103200	43142625	889	889	889	889	0
487	20240618	103100	43142625	889	889	889	889	0
488	20240618	103000	43142625	889	889	889	889	0
489	20240618	102900	43142625	889	889	889	889	1
490	20240618	102800	43141736	889	889	889	889	52
491	20240618	102700	43095508	889	889	889	889	0
492	20240618	102600	43095508	889	889	889	889	0
493	20240618	102500	43095508	889	889	889	889	8
494	20240618	102400	43088396	888	888	888	888	58
495	20240618	102300	43036892	887	887	887	887	0
496	20240618	102200	43036892	887	887	887	887	0
497	20240618	102100	43036892	887	887	887	887	13
498	20240618	102000	43025361	887	887	887	887	7
499	20240618	101900	43019152	887	887	887	887	50
500	20240618	101800	42974802	886	886	886	886	389
501	20240618	101700	42630148	886	886	886	886	1
502	20240618	101600	42629262	887	887	887	887	510
503	20240618	101500	42176892	887	887	887	887	150
504	20240618	101400	42043842	887	887	887	887	10
505	20240618	101300	42034972	887	884	887	884	2080
506	20240618	101200	40196165	884	885	885	884	3191
507	20240618	101100	37374083	884	884	884	884	8051
508	20240618	101000	30256999	884	884	884	884	0
509	20240618	100900	30256999	884	883	884	883	3
510	20240618	100800	30254349	883	887	887	883	5347
511	20240618	100700	25527582	887	887	887	887	1
512	20240618	100600	25526695	884	885	886	884	6334
513	20240618	100500	19920476	886	887	887	886	1485
514	20240618	100400	18604243	887	887	887	887	100
515	20240618	100300	18515543	887	887	887	886	871
516	20240618	100200	17742967	886	886	886	886	43
517	20240618	100100	17704869	886	887	887	886	972
518	20240618	100000	16843652	887	887	887	887	0
519	20240618	095900	16843652	887	887	887	887	1
520	20240618	095800	16842765	887	887	887	886	118
521	20240618	095700	16738197	892	889	892	886	3409
522	20240618	095600	13716533	889	892	892	889	2001
523	20240618	095500	11937601	890	893	893	890	1435
524	20240618	095400	10660421	890	890	890	890	0
525	20240618	095300	10660421	890	893	893	890	1002
526	20240618	095200	9768635	890	890	890	890	1
527	20240618	095100	9767745	893	893	893	893	2
528	20240618	095000	9765959	893	893	893	893	1
529	20240618	094900	9765066	890	890	890	890	0
530	20240618	094800	9765066	890	890	890	890	0
531	20240618	094700	9765066	890	890	890	890	890
532	20240618	094600	8972966	890	893	893	890	30
533	20240618	094500	8946236	893	890	893	890	251
534	20240618	094400	8722243	890	892	892	890	234
535	20240618	094300	8513792	892	892	892	892	200
536	20240618	094200	8335392	894	894	894	894	0
537	20240618	094100	8335392	894	894	894	894	0
538	20240618	094000	8335392	894	894	894	894	0
539	20240618	093900	8335392	894	894	894	894	0
540	20240618	093800	8335392	894	893	894	893	452
541	20240618	093700	7931755	894	894	894	894	1
542	20240618	093600	7930861	894	894	894	894	0
543	20240618	093500	7930861	894	894	894	894	0
544	20240618	093400	7930861	894	894	894	894	0
545	20240618	093300	7930861	894	894	894	894	0
546	20240618	093200	7930861	894	894	894	894	0
547	20240618	093100	7930861	894	894	894	894	1
548	20240618	093000	7929967	894	894	894	894	5
549	20240618	092900	7925497	894	894	894	894	0
550	20240618	092800	7925497	894	894	894	894	0
551	20240618	092700	7925497	894	894	894	894	0
552	20240618	092600	7925497	894	894	894	894	0
553	20240618	092500	7925497	894	894	894	894	0
554	20240618	092400	7925497	894	894	894	894	3
555	20240618	092300	7922815	894	894	894	894	0
556	20240618	092200	7922815	894	894	894	894	2
557	20240618	092100	7921027	895	895	895	895	0
558	20240618	092000	7921027	895	895	895	895	0
559	20240618	091900	7921027	895	895	895	895	5
560	20240618	091800	7916552	894	894	894	894	227
561	20240618	091700	7713614	894	894	894	894	0
562	20240618	091600	7713614	894	894	894	894	0
563	20240618	091500	7713614	894	894	894	894	0
564	20240618	091400	7713614	894	894	894	894	0
565	20240618	091300	7713614	894	894	894	894	0
566	20240618	091200	7713614	894	894	894	894	100
567	20240618	091100	7624214	894	894	894	894	0
568	20240618	091000	7624214	894	894	894	894	0
569	20240618	090900	7624214	894	894	894	894	0
570	20240618	090800	7624214	894	894	894	894	229
571	20240618	090700	7419488	894	894	894	894	546
572	20240618	090600	6931364	894	893	894	893	90
573	20240618	090500	6850986	893	893	893	893	118
574	20240618	090400	6745612	893	893	893	893	0
575	20240618	090300	6745612	893	893	893	893	0
576	20240618	090200	6745612	893	889	893	889	6000
577	20240618	090100	1407612	893	892	893	889	1057
578	20240618	090000	466668	894	894	894	894	522