KissMeData/006200/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184800	65048647	881	881	881	881	1158
3	20240703	184700	65048647	881	881	881	881	0
4	20240703	184600	65048647	881	881	881	881	0
5	20240703	184500	65048647	881	881	881	881	0
6	20240703	184400	65048647	881	881	881	881	0
7	20240703	184300	65048647	881	881	881	881	0
8	20240703	184200	65048647	881	881	881	881	0
9	20240703	184100	65048647	881	881	881	881	0
10	20240703	184000	65048647	881	881	881	881	0
11	20240703	183900	65048647	881	881	881	881	0
12	20240703	183800	65048647	881	881	881	881	0
13	20240703	183700	65048647	881	881	881	881	0
14	20240703	183600	65048647	881	881	881	881	0
15	20240703	183500	65048647	881	881	881	881	0
16	20240703	183400	65048647	881	881	881	881	0
17	20240703	183300	65048647	881	881	881	881	0
18	20240703	183200	65048647	881	881	881	881	0
19	20240703	183100	65048647	881	881	881	881	0
20	20240703	183000	65048647	881	881	881	881	0
21	20240703	182900	65048647	881	881	881	881	0
22	20240703	182800	65048647	881	881	881	881	0
23	20240703	182700	65048647	881	881	881	881	0
24	20240703	182600	65048647	881	881	881	881	0
25	20240703	182500	65048647	881	881	881	881	0
26	20240703	182400	65048647	881	881	881	881	0
27	20240703	182300	65048647	881	881	881	881	0
28	20240703	182200	65048647	881	881	881	881	0
29	20240703	182100	65048647	881	881	881	881	0
30	20240703	182000	65048647	881	881	881	881	0
31	20240703	181900	65048647	881	881	881	881	0
32	20240703	181800	65048647	881	881	881	881	1158
33	20240703	181700	65048647	881	881	881	881	0
34	20240703	181600	65048647	881	881	881	881	0
35	20240703	181500	65048647	881	881	881	881	0
36	20240703	181400	65048647	881	881	881	881	0
37	20240703	181300	65048647	881	881	881	881	0
38	20240703	181200	65048647	881	881	881	881	0
39	20240703	181100	65048647	881	881	881	881	0
40	20240703	181000	65048647	881	881	881	881	0
41	20240703	180900	65048647	881	881	881	881	0
42	20240703	180800	65048647	881	881	881	881	0
43	20240703	180700	65048647	881	881	881	881	0
44	20240703	180600	65048647	881	881	881	881	0
45	20240703	180500	65048647	881	881	881	881	0
46	20240703	180400	65048647	881	881	881	881	0
47	20240703	180300	65048647	881	881	881	881	0
48	20240703	180200	65048647	881	881	881	881	0
49	20240703	180100	65048647	881	881	881	881	0
50	20240703	180000	65048647	881	881	881	881	0
51	20240703	175900	65048647	881	881	881	881	0
52	20240703	175800	65048647	881	881	881	881	0
53	20240703	175700	65048647	881	881	881	881	0
54	20240703	175600	65048647	881	881	881	881	0
55	20240703	175500	65048647	881	881	881	881	0
56	20240703	175400	65048647	881	881	881	881	0
57	20240703	175300	65048647	881	881	881	881	0
58	20240703	175200	65048647	881	881	881	881	0
59	20240703	175100	65048647	881	881	881	881	0
60	20240703	175000	65048647	881	881	881	881	0
61	20240703	174900	65048647	881	881	881	881	0
62	20240703	174800	65048647	881	881	881	881	1158
63	20240703	174700	65048647	881	881	881	881	0
64	20240703	174600	65048647	881	881	881	881	0
65	20240703	174500	65048647	881	881	881	881	0
66	20240703	174400	65048647	881	881	881	881	0
67	20240703	174300	65048647	881	881	881	881	0
68	20240703	174200	65048647	881	881	881	881	0
69	20240703	174100	65048647	881	881	881	881	0
70	20240703	174000	65048647	881	881	881	881	0
71	20240703	173900	65048647	881	881	881	881	0
72	20240703	173800	65048647	881	881	881	881	0
73	20240703	173700	65048647	881	881	881	881	0
74	20240703	173600	65048647	881	881	881	881	0
75	20240703	173500	65048647	881	881	881	881	0
76	20240703	173400	65048647	881	881	881	881	0
77	20240703	173300	65048647	881	881	881	881	0
78	20240703	173200	65048647	881	881	881	881	0
79	20240703	173100	65048647	881	881	881	881	0
80	20240703	173000	65048647	881	881	881	881	0
81	20240703	172900	65048647	881	881	881	881	0
82	20240703	172800	65048647	881	881	881	881	0
83	20240703	172700	65048647	881	881	881	881	0
84	20240703	172600	65048647	881	881	881	881	0
85	20240703	172500	65048647	881	881	881	881	0
86	20240703	172400	65048647	881	881	881	881	0
87	20240703	172300	65048647	881	881	881	881	0
88	20240703	172200	65048647	881	881	881	881	0
89	20240703	172100	65048647	881	881	881	881	0
90	20240703	172000	65048647	881	881	881	881	0
91	20240703	171900	65048647	881	881	881	881	0
92	20240703	171800	65048647	881	881	881	881	1158
93	20240703	171700	65048647	881	881	881	881	0
94	20240703	171600	65048647	881	881	881	881	0
95	20240703	171500	65048647	881	881	881	881	0
96	20240703	171400	65048647	881	881	881	881	0
97	20240703	171300	65048647	881	881	881	881	0
98	20240703	171200	65048647	881	881	881	881	0
99	20240703	171100	65048647	881	881	881	881	0
100	20240703	171000	65048647	881	881	881	881	0
101	20240703	170900	65048647	881	881	881	881	0
102	20240703	170800	65048647	881	881	881	881	0
103	20240703	170700	65048647	881	881	881	881	0
104	20240703	170600	65048647	881	881	881	881	0
105	20240703	170500	65048647	881	881	881	881	0
106	20240703	170400	65048647	881	881	881	881	0
107	20240703	170300	65048647	881	881	881	881	0
108	20240703	170200	65048647	881	881	881	881	0
109	20240703	170100	65048647	881	881	881	881	0
110	20240703	170000	65048647	881	881	881	881	0
111	20240703	165900	65048647	881	881	881	881	0
112	20240703	165800	65048647	881	881	881	881	0
113	20240703	165700	65048647	881	881	881	881	0
114	20240703	165600	65048647	881	881	881	881	0
115	20240703	165500	65048647	881	881	881	881	0
116	20240703	165400	65048647	881	881	881	881	0
117	20240703	165300	65048647	881	881	881	881	0
118	20240703	165200	65048647	881	881	881	881	0
119	20240703	165100	65048647	881	881	881	881	0
120	20240703	165000	65048647	881	881	881	881	0
121	20240703	164900	65048647	881	881	881	881	0
122	20240703	164800	65048647	881	881	881	881	1158
123	20240703	164700	65048647	881	881	881	881	0
124	20240703	164600	65048647	881	881	881	881	0
125	20240703	164500	65048647	881	881	881	881	0
126	20240703	164400	65048647	881	881	881	881	0
127	20240703	164300	65048647	881	881	881	881	0
128	20240703	164200	65048647	881	881	881	881	0
129	20240703	164100	65048647	881	881	881	881	0
130	20240703	164000	65048647	881	881	881	881	0
131	20240703	163900	65048647	881	881	881	881	0
132	20240703	163800	65048647	881	881	881	881	0
133	20240703	163700	65048647	881	881	881	881	0
134	20240703	163600	65048647	881	881	881	881	0
135	20240703	163500	65048647	881	881	881	881	0
136	20240703	163400	65048647	881	881	881	881	0
137	20240703	163300	65048647	881	881	881	881	0
138	20240703	163200	65048647	881	881	881	881	0
139	20240703	163100	65048647	881	881	881	881	0
140	20240703	163000	65048647	881	881	881	881	0
141	20240703	162900	65048647	881	881	881	881	0
142	20240703	162800	65048647	881	881	881	881	0
143	20240703	162700	65048647	881	881	881	881	0
144	20240703	162600	65048647	881	881	881	881	0
145	20240703	162500	65048647	881	881	881	881	0
146	20240703	162400	65048647	881	881	881	881	0
147	20240703	162300	65048647	881	881	881	881	0
148	20240703	162200	65048647	881	881	881	881	0
149	20240703	162100	65048647	881	881	881	881	0
150	20240703	162000	65048647	881	881	881	881	0
151	20240703	161900	65048647	881	881	881	881	0
152	20240703	161800	65048647	881	881	881	881	1158
153	20240703	161700	65048647	881	881	881	881	0
154	20240703	161600	65048647	881	881	881	881	0
155	20240703	161500	65048647	881	881	881	881	0
156	20240703	161400	65048647	881	881	881	881	0
157	20240703	161300	65048647	881	881	881	881	0
158	20240703	161200	65048647	881	881	881	881	0
159	20240703	161100	65048647	881	881	881	881	0
160	20240703	161000	65048647	881	881	881	881	0
161	20240703	160900	65048647	881	881	881	881	0
162	20240703	160800	65048647	881	881	881	881	0
163	20240703	160700	65048647	881	881	881	881	0
164	20240703	160600	65048647	881	881	881	881	0
165	20240703	160500	65048647	881	881	881	881	0
166	20240703	160400	65048647	881	881	881	881	0
167	20240703	160300	65048647	881	881	881	881	0
168	20240703	160200	65048647	881	881	881	881	0
169	20240703	160100	65048647	881	881	881	881	0
170	20240703	160000	65048647	881	881	881	881	0
171	20240703	155900	65048647	881	881	881	881	0
172	20240703	155800	65048647	881	881	881	881	0
173	20240703	155700	65048647	881	881	881	881	0
174	20240703	155600	65048647	881	881	881	881	0
175	20240703	155500	65048647	881	881	881	881	0
176	20240703	155400	65048647	881	881	881	881	0
177	20240703	155300	65048647	881	881	881	881	0
178	20240703	155200	65048647	881	881	881	881	0
179	20240703	155100	65048647	881	881	881	881	0
180	20240703	155000	65048647	881	881	881	881	0
181	20240703	154900	65048647	881	881	881	881	0
182	20240703	154800	65048647	881	881	881	881	1158
183	20240703	154700	65048647	881	881	881	881	0
184	20240703	154600	65048647	881	881	881	881	0
185	20240703	154500	65048647	881	881	881	881	0
186	20240703	154400	65048647	881	881	881	881	0
187	20240703	154300	65048647	881	881	881	881	0
188	20240703	154200	65048647	881	881	881	881	0
189	20240703	154100	65048647	881	881	881	881	0
190	20240703	154000	65048647	881	881	881	881	0
191	20240703	153900	65048647	881	881	881	881	0
192	20240703	153800	65048647	881	881	881	881	0
193	20240703	153700	65048647	881	881	881	881	0
194	20240703	153600	65048647	881	881	881	881	0
195	20240703	153500	65048647	881	881	881	881	0
196	20240703	153400	65048647	881	881	881	881	0
197	20240703	153300	65048647	881	881	881	881	0
198	20240703	153200	65048647	881	881	881	881	0
199	20240703	153100	65048647	881	881	881	881	0
200	20240703	153000	65048647	881	881	881	881	1158
201	20240703	152900	64028449	887	887	887	887	0
202	20240703	152800	64028449	887	887	887	887	0
203	20240703	152700	64028449	887	887	887	887	0
204	20240703	152600	64028449	887	887	887	887	0
205	20240703	152500	64028449	887	887	887	887	0
206	20240703	152400	64028449	887	887	887	887	0
207	20240703	152300	64028449	887	887	887	887	0
208	20240703	152200	64028449	887	887	887	887	0
209	20240703	152100	64028449	887	887	887	887	0
210	20240703	152000	64028449	887	887	887	887	0
211	20240703	151900	64028449	887	887	887	887	0
212	20240703	151800	64028449	887	887	887	887	2
213	20240703	151700	64026675	887	887	887	887	0
214	20240703	151600	64026675	887	887	887	887	10
215	20240703	151500	64017805	886	882	887	880	565
216	20240703	151400	63520212	889	889	889	889	0
217	20240703	151300	63520212	889	889	889	889	0
218	20240703	151200	63520212	889	889	889	889	0
219	20240703	151100	63520212	889	889	889	889	0
220	20240703	151000	63520212	889	889	889	889	0
221	20240703	150900	63520212	889	889	889	889	0
222	20240703	150800	63520212	889	889	889	889	0
223	20240703	150700	63520212	889	889	889	889	0
224	20240703	150600	63520212	889	889	889	889	0
225	20240703	150500	63520212	889	889	889	889	0
226	20240703	150400	63520212	889	889	889	889	0
227	20240703	150300	63520212	889	889	889	889	0
228	20240703	150200	63520212	889	889	889	889	0
229	20240703	150100	63520212	889	889	889	889	0
230	20240703	150000	63520212	889	889	889	889	0
231	20240703	145900	63520212	889	881	889	881	4378
232	20240703	145800	59654951	880	880	880	880	1
233	20240703	145700	59654071	880	880	880	880	50
234	20240703	145600	59610071	880	880	880	880	7
235	20240703	145500	59603911	880	880	880	880	14
236	20240703	145400	59591591	880	880	880	880	0
237	20240703	145300	59591591	880	880	880	880	0
238	20240703	145200	59591591	880	880	880	880	2
239	20240703	145100	59589831	880	880	880	880	0
240	20240703	145000	59589831	880	880	880	880	6
241	20240703	144900	59584551	880	880	880	880	0
242	20240703	144800	59584551	880	880	880	880	194
243	20240703	144700	59413831	880	880	880	880	6
244	20240703	144600	59408551	881	879	881	879	261
245	20240703	144500	59178871	880	880	880	880	700
246	20240703	144400	58562871	879	879	879	879	0
247	20240703	144300	58562871	879	879	879	879	0
248	20240703	144200	58562871	879	879	879	879	0
249	20240703	144100	58562871	879	879	879	879	103
250	20240703	144000	58472334	880	880	880	880	1
251	20240703	143900	58471454	880	880	880	880	1200
252	20240703	143800	57415454	879	879	879	879	100
253	20240703	143700	57327554	880	880	880	880	1111
254	20240703	143600	56349874	881	881	881	881	1315
255	20240703	143500	55191359	881	881	881	881	0
256	20240703	143400	55191359	881	881	881	881	0
257	20240703	143300	55191359	881	881	881	881	0
258	20240703	143200	55191359	881	881	881	881	0
259	20240703	143100	55191359	881	881	881	881	0
260	20240703	143000	55191359	881	881	881	881	0
261	20240703	142900	55191359	881	881	881	881	200
262	20240703	142800	55015159	880	880	880	880	0
263	20240703	142700	55015159	880	880	880	880	0
264	20240703	142600	55015159	880	880	880	880	186
265	20240703	142500	54851479	880	880	880	880	222
266	20240703	142400	54656119	880	880	880	880	736
267	20240703	142300	54008439	880	880	880	880	126
268	20240703	142200	53897559	880	880	880	880	36
269	20240703	142100	53865879	880	880	880	880	121
270	20240703	142000	53759399	880	880	880	880	0
271	20240703	141900	53759399	880	880	880	880	0
272	20240703	141800	53759399	880	880	880	880	568
273	20240703	141700	53259559	880	880	880	880	213
274	20240703	141600	53072119	881	881	881	881	0
275	20240703	141500	53072119	881	881	881	881	0
276	20240703	141400	53072119	881	881	881	881	1
277	20240703	141300	53071238	881	881	881	881	91
278	20240703	141200	52991067	886	886	886	886	0
279	20240703	141100	52991067	886	886	886	886	0
280	20240703	141000	52991067	886	886	886	886	0
281	20240703	140900	52991067	886	886	886	886	0
282	20240703	140800	52991067	886	886	886	886	0
283	20240703	140700	52991067	886	886	886	886	3
284	20240703	140600	52988409	886	886	886	886	0
285	20240703	140500	52988409	886	886	886	886	0
286	20240703	140400	52988409	886	886	886	886	0
287	20240703	140300	52988409	886	886	886	886	0
288	20240703	140200	52988409	886	882	886	881	684
289	20240703	140100	52385685	884	884	884	884	1000
290	20240703	140000	51501685	887	887	887	887	0
291	20240703	135900	51501685	887	887	887	887	0
292	20240703	135800	51501685	887	887	887	887	0
293	20240703	135700	51501685	887	887	887	887	0
294	20240703	135600	51501685	887	887	887	887	0
295	20240703	135500	51501685	887	887	887	887	0
296	20240703	135400	51501685	887	887	887	887	0
297	20240703	135300	51501685	887	887	887	887	0
298	20240703	135200	51501685	887	887	887	887	0
299	20240703	135100	51501685	887	887	887	887	0
300	20240703	135000	51501685	887	887	887	887	0
301	20240703	134900	51501685	887	887	887	887	0
302	20240703	134800	51501685	887	887	887	887	10
303	20240703	134700	51492815	881	881	881	881	0
304	20240703	134600	51492815	881	883	883	881	1135
305	20240703	134500	50492696	887	887	887	887	1
306	20240703	134400	50491809	887	887	887	887	0
307	20240703	134300	50491809	887	887	887	887	0
308	20240703	134200	50491809	887	887	887	887	0
309	20240703	134100	50491809	887	887	887	887	0
310	20240703	134000	50491809	887	887	887	887	0
311	20240703	133900	50491809	887	887	887	887	0
312	20240703	133800	50491809	887	887	887	887	10
313	20240703	133700	50482939	885	885	885	885	0
314	20240703	133600	50482939	885	885	885	885	0
315	20240703	133500	50482939	885	885	885	885	0
316	20240703	133400	50482939	885	885	885	885	0
317	20240703	133300	50482939	885	885	885	885	0
318	20240703	133200	50482939	885	885	885	885	0
319	20240703	133100	50482939	885	885	885	885	0
320	20240703	133000	50482939	885	885	885	885	0
321	20240703	132900	50482939	885	885	885	885	0
322	20240703	132800	50482939	885	885	885	885	100
323	20240703	132700	50394439	885	885	885	885	0
324	20240703	132600	50394439	885	885	885	885	0
325	20240703	132500	50394439	885	885	885	885	0
326	20240703	132400	50394439	885	885	885	885	10
327	20240703	132300	50385589	885	885	885	885	0
328	20240703	132200	50385589	885	885	885	885	0
329	20240703	132100	50385589	885	885	885	885	100
330	20240703	132000	50297089	886	886	886	886	100
331	20240703	131900	50208489	885	885	885	885	100
332	20240703	131800	50119989	886	887	887	886	200
333	20240703	131700	49942689	888	888	888	888	0
334	20240703	131600	49942689	888	888	888	888	0
335	20240703	131500	49942689	888	888	888	888	0
336	20240703	131400	49942689	888	888	888	888	0
337	20240703	131300	49942689	888	888	888	888	0
338	20240703	131200	49942689	888	888	888	888	0
339	20240703	131100	49942689	888	888	888	888	0
340	20240703	131000	49942689	888	888	888	888	0
341	20240703	130900	49942689	888	888	888	888	0
342	20240703	130800	49942689	888	880	888	880	738
343	20240703	130700	49292246	886	886	886	886	0
344	20240703	130600	49292246	886	886	886	886	0
345	20240703	130500	49292246	886	886	886	886	0
346	20240703	130400	49292246	886	886	886	886	0
347	20240703	130300	49292246	886	886	886	886	0
348	20240703	130200	49292246	886	886	886	886	50
349	20240703	130100	49247946	888	888	888	888	0
350	20240703	130000	49247946	888	888	888	888	0
351	20240703	125900	49247946	888	888	888	888	0
352	20240703	125800	49247946	888	888	888	888	0
353	20240703	125700	49247946	888	888	888	888	0
354	20240703	125600	49247946	888	885	888	875	26326
355	20240703	125500	26035064	885	885	885	885	57
356	20240703	125400	25984619	888	888	888	888	0
357	20240703	125300	25984619	888	888	888	888	0
358	20240703	125200	25984619	888	888	888	888	0
359	20240703	125100	25984619	888	888	888	888	0
360	20240703	125000	25984619	888	888	888	888	0
361	20240703	124900	25984619	888	888	888	888	0
362	20240703	124800	25984619	888	888	888	888	0
363	20240703	124700	25984619	888	888	888	888	0
364	20240703	124600	25984619	888	888	888	888	0
365	20240703	124500	25984619	888	888	888	888	0
366	20240703	124400	25984619	888	888	888	888	0
367	20240703	124300	25984619	888	888	888	888	4
368	20240703	124200	25981067	888	888	888	888	0
369	20240703	124100	25981067	888	888	888	888	5
370	20240703	124000	25976627	886	886	886	886	5
371	20240703	123900	25972197	888	888	888	888	1
372	20240703	123800	25971309	888	888	888	888	0
373	20240703	123700	25971309	888	888	888	888	1
374	20240703	123600	25970421	888	888	888	888	1
375	20240703	123500	25969533	886	886	886	886	100
376	20240703	123400	25880933	886	885	886	885	173
377	20240703	123300	25727798	885	885	885	885	1
378	20240703	123200	25726913	886	886	886	886	0
379	20240703	123100	25726913	886	886	886	886	1
380	20240703	123000	25726027	887	887	887	887	0
381	20240703	122900	25726027	887	887	887	887	0
382	20240703	122800	25726027	887	887	887	887	1
383	20240703	122700	25725140	888	888	888	888	0
384	20240703	122600	25725140	888	888	888	888	0
385	20240703	122500	25725140	888	888	888	888	0
386	20240703	122400	25725140	888	888	888	888	0
387	20240703	122300	25725140	888	888	888	888	0
388	20240703	122200	25725140	888	888	888	888	0
389	20240703	122100	25725140	888	888	888	888	30
390	20240703	122000	25698500	888	888	888	888	0
391	20240703	121900	25698500	888	888	888	888	0
392	20240703	121800	25698500	888	888	888	888	1
393	20240703	121700	25697612	888	888	888	888	0
394	20240703	121600	25697612	888	888	888	888	0
395	20240703	121500	25697612	888	888	888	888	0
396	20240703	121400	25697612	888	888	888	888	1
397	20240703	121300	25696724	888	888	888	888	0
398	20240703	121200	25696724	888	888	888	888	0
399	20240703	121100	25696724	888	888	888	888	0
400	20240703	121000	25696724	888	888	888	888	0
401	20240703	120900	25696724	888	888	888	888	1
402	20240703	120800	25695836	890	890	890	890	0
403	20240703	120700	25695836	890	890	890	890	0
404	20240703	120600	25695836	890	890	890	890	0
405	20240703	120500	25695836	890	890	890	890	0
406	20240703	120400	25695836	890	890	890	890	0
407	20240703	120300	25695836	890	890	890	890	0
408	20240703	120200	25695836	890	890	890	890	0
409	20240703	120100	25695836	890	890	890	890	0
410	20240703	120000	25695836	890	890	890	890	1
411	20240703	115900	25694946	890	886	890	886	155
412	20240703	115800	25557608	890	890	890	890	0
413	20240703	115700	25557608	890	890	890	890	0
414	20240703	115600	25557608	890	890	890	890	0
415	20240703	115500	25557608	890	890	890	890	0
416	20240703	115400	25557608	890	890	890	890	0
417	20240703	115300	25557608	890	890	890	890	0
418	20240703	115200	25557608	890	890	890	890	0
419	20240703	115100	25557608	890	890	890	890	1
420	20240703	115000	25556718	890	890	890	890	0
421	20240703	114900	25556718	890	890	890	890	0
422	20240703	114800	25556718	890	890	890	890	0
423	20240703	114700	25556718	890	890	890	890	0
424	20240703	114600	25556718	890	890	890	890	0
425	20240703	114500	25556718	890	890	890	890	0
426	20240703	114400	25556718	890	890	890	890	0
427	20240703	114300	25556718	890	890	890	890	0
428	20240703	114200	25556718	890	890	890	890	0
429	20240703	114100	25556718	890	890	890	890	1
430	20240703	114000	25555828	890	890	890	890	0
431	20240703	113900	25555828	890	890	890	890	0
432	20240703	113800	25555828	890	890	890	890	2
433	20240703	113700	25554048	890	890	890	890	0
434	20240703	113600	25554048	890	890	890	890	4
435	20240703	113500	25550488	890	890	890	890	0
436	20240703	113400	25550488	890	890	890	890	0
437	20240703	113300	25550488	890	890	890	890	0
438	20240703	113200	25550488	890	890	890	890	1
439	20240703	113100	25549598	890	890	890	890	0
440	20240703	113000	25549598	890	890	890	890	0
441	20240703	112900	25549598	890	890	890	890	0
442	20240703	112800	25549598	890	890	890	890	0
443	20240703	112700	25549598	890	890	890	890	0
444	20240703	112600	25549598	890	890	890	890	0
445	20240703	112500	25549598	890	890	890	890	0
446	20240703	112400	25549598	890	890	890	890	0
447	20240703	112300	25549598	890	890	890	890	7
448	20240703	112200	25543368	890	890	890	890	0
449	20240703	112100	25543368	890	890	890	890	0
450	20240703	112000	25543368	890	890	890	890	0
451	20240703	111900	25543368	890	890	890	884	5128
452	20240703	111800	20999786	887	887	887	887	778
453	20240703	111700	20309700	888	888	888	888	0
454	20240703	111600	20309700	888	888	888	888	0
455	20240703	111500	20309700	888	888	888	888	0
456	20240703	111400	20309700	888	888	888	888	2
457	20240703	111300	20307924	888	888	888	888	0
458	20240703	111200	20307924	888	888	888	888	10
459	20240703	111100	20299044	888	888	888	888	0
460	20240703	111000	20299044	888	888	888	888	0
461	20240703	110900	20299044	888	888	888	888	0
462	20240703	110800	20299044	888	888	888	888	0
463	20240703	110700	20299044	888	888	888	888	0
464	20240703	110600	20299044	888	888	888	888	0
465	20240703	110500	20299044	888	888	888	888	1
466	20240703	110400	20298156	888	888	888	888	0
467	20240703	110300	20298156	888	888	888	888	0
468	20240703	110200	20298156	888	888	888	888	0
469	20240703	110100	20298156	888	888	888	888	0
470	20240703	110000	20298156	888	888	888	888	0
471	20240703	105900	20298156	888	888	888	888	1
472	20240703	105800	20297268	887	887	887	887	0
473	20240703	105700	20297268	887	887	887	887	0
474	20240703	105600	20297268	887	887	887	887	336
475	20240703	105500	19999236	887	887	887	887	500
476	20240703	105400	19555736	888	888	888	888	150
477	20240703	105300	19422536	888	888	888	888	51
478	20240703	105200	19377248	888	888	888	888	1
479	20240703	105100	19376360	888	888	888	888	0
480	20240703	105000	19376360	888	888	888	888	0
481	20240703	104900	19376360	888	888	888	888	130
482	20240703	104800	19260920	889	889	889	889	0
483	20240703	104700	19260920	889	889	889	889	0
484	20240703	104600	19260920	889	889	889	889	1
485	20240703	104500	19260031	889	889	889	889	0
486	20240703	104400	19260031	889	889	889	889	0
487	20240703	104300	19260031	889	889	889	889	0
488	20240703	104200	19260031	889	889	889	889	0
489	20240703	104100	19260031	889	889	889	889	0
490	20240703	104000	19260031	889	889	889	889	0
491	20240703	103900	19260031	889	889	889	889	0
492	20240703	103800	19260031	889	889	889	889	1
493	20240703	103700	19259142	887	887	887	887	0
494	20240703	103600	19259142	887	887	887	887	0
495	20240703	103500	19259142	887	887	887	887	60
496	20240703	103400	19205922	889	889	889	889	0
497	20240703	103300	19205922	889	889	889	889	10
498	20240703	103200	19197032	887	887	887	887	0
499	20240703	103100	19197032	887	887	887	887	0
500	20240703	103000	19197032	887	887	887	887	0
501	20240703	102900	19197032	887	887	887	887	0
502	20240703	102800	19197032	887	888	888	887	764
503	20240703	102700	18519363	888	888	888	888	230
504	20240703	102600	18315123	888	888	888	888	0
505	20240703	102500	18315123	888	888	888	888	3
506	20240703	102400	18312459	888	888	888	888	0
507	20240703	102300	18312459	888	888	888	888	0
508	20240703	102200	18312459	888	888	888	888	5
509	20240703	102100	18308019	888	889	889	888	2058
510	20240703	102000	16480511	889	889	889	889	0
511	20240703	101900	16480511	889	889	889	889	0
512	20240703	101800	16480511	889	890	890	889	756
513	20240703	101700	15808397	890	890	890	890	274
514	20240703	101600	15564537	890	890	890	890	0
515	20240703	101500	15564537	890	890	890	890	0
516	20240703	101400	15564537	890	890	890	890	35
517	20240703	101300	15533387	890	890	890	890	10
518	20240703	101200	15524487	890	890	890	890	10
519	20240703	101100	15515587	890	890	890	890	6
520	20240703	101000	15510247	890	890	890	890	4
521	20240703	100900	15506687	890	890	890	890	6
522	20240703	100800	15501347	890	890	890	890	0
523	20240703	100700	15501347	890	890	890	890	0
524	20240703	100600	15501347	890	890	890	890	10
525	20240703	100500	15492447	889	889	889	889	77
526	20240703	100400	15423994	892	892	892	892	1
527	20240703	100300	15423102	892	892	892	892	0
528	20240703	100200	15423102	892	892	892	892	50
529	20240703	100100	15378502	889	889	889	889	0
530	20240703	100000	15378502	889	890	890	889	3000
531	20240703	095900	12710984	890	890	890	890	0
532	20240703	095800	12710984	890	890	890	890	44
533	20240703	095700	12671824	890	890	890	890	0
534	20240703	095600	12671824	890	890	890	890	20
535	20240703	095500	12654024	890	890	890	890	20
536	20240703	095400	12636224	890	890	890	890	0
537	20240703	095300	12636224	890	890	890	890	126
538	20240703	095200	12524084	890	890	890	890	0
539	20240703	095100	12524084	890	890	890	890	151
540	20240703	095000	12389694	892	892	892	892	0
541	20240703	094900	12389694	892	892	892	892	0
542	20240703	094800	12389694	892	892	892	892	9
543	20240703	094700	12381666	892	892	892	892	0
544	20240703	094600	12381666	892	892	892	892	0
545	20240703	094500	12381666	892	892	892	892	0
546	20240703	094400	12381666	892	892	892	892	0
547	20240703	094300	12381666	892	892	892	892	0
548	20240703	094200	12381666	892	892	892	892	1
549	20240703	094100	12380774	891	891	891	891	1
550	20240703	094000	12379883	891	891	891	891	0
551	20240703	093900	12379883	891	891	891	891	0
552	20240703	093800	12379883	891	891	891	891	0
553	20240703	093700	12379883	891	891	891	891	37
554	20240703	093600	12346916	892	892	892	892	888
555	20240703	093500	11554820	891	891	891	891	0
556	20240703	093400	11554820	891	891	891	891	100
557	20240703	093300	11465720	891	891	891	891	100
558	20240703	093200	11376620	890	890	891	890	6696
559	20240703	093100	5417174	890	890	890	890	0
560	20240703	093000	5417174	890	890	890	890	1
561	20240703	092900	5416284	890	890	890	890	1
562	20240703	092800	5415394	893	891	893	891	1114
563	20240703	092700	4420806	890	890	890	890	144
564	20240703	092600	4292646	892	892	892	892	2
565	20240703	092500	4290862	892	892	892	892	0
566	20240703	092400	4290862	892	892	892	892	50
567	20240703	092300	4246262	892	892	892	892	5
568	20240703	092200	4241802	892	892	892	892	0
569	20240703	092100	4241802	892	892	892	892	0
570	20240703	092000	4241802	892	892	892	892	0
571	20240703	091900	4241802	892	892	892	892	0
572	20240703	091800	4241802	892	892	892	892	0
573	20240703	091700	4241802	892	892	892	892	0
574	20240703	091600	4241802	892	893	893	892	101
575	20240703	091500	4151610	892	892	892	892	0
576	20240703	091400	4151610	892	892	892	892	0
577	20240703	091300	4151610	892	892	892	892	2
578	20240703	091200	4149826	892	892	892	892	0
579	20240703	091100	4149826	892	892	892	892	834
580	20240703	091000	3405898	892	887	892	887	810
581	20240703	090900	2684098	887	887	887	887	1
582	20240703	090800	2683211	887	888	888	887	279
583	20240703	090700	2435627	892	892	892	892	0
584	20240703	090600	2435627	892	892	892	892	1000
585	20240703	090500	1543627	890	890	890	890	1
586	20240703	090400	1542737	890	890	890	890	0
587	20240703	090300	1542737	890	890	890	890	0
588	20240703	090200	1542737	890	890	890	890	0
589	20240703	090100	1542737	890	890	890	890	0
590	20240703	090000	1542737	890	891	891	890	1732