KissMeData/006200/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184700	95704399	915	915	915	915	1411
3	20240624	184600	95704399	915	915	915	915	0
4	20240624	184500	95704399	915	915	915	915	0
5	20240624	184400	95704399	915	915	915	915	0
6	20240624	184300	95704399	915	915	915	915	0
7	20240624	184200	95704399	915	915	915	915	0
8	20240624	184100	95704399	915	915	915	915	0
9	20240624	184000	95704399	915	915	915	915	0
10	20240624	183900	95704399	915	915	915	915	0
11	20240624	183800	95704399	915	915	915	915	0
12	20240624	183700	95704399	915	915	915	915	0
13	20240624	183600	95704399	915	915	915	915	0
14	20240624	183500	95704399	915	915	915	915	0
15	20240624	183400	95704399	915	915	915	915	0
16	20240624	183300	95704399	915	915	915	915	0
17	20240624	183200	95704399	915	915	915	915	0
18	20240624	183100	95704399	915	915	915	915	0
19	20240624	183000	95704399	915	915	915	915	0
20	20240624	182900	95704399	915	915	915	915	0
21	20240624	182800	95704399	915	915	915	915	0
22	20240624	182700	95704399	915	915	915	915	0
23	20240624	182600	95704399	915	915	915	915	0
24	20240624	182500	95704399	915	915	915	915	0
25	20240624	182400	95704399	915	915	915	915	0
26	20240624	182300	95704399	915	915	915	915	0
27	20240624	182200	95704399	915	915	915	915	0
28	20240624	182100	95704399	915	915	915	915	0
29	20240624	182000	95704399	915	915	915	915	0
30	20240624	181900	95704399	915	915	915	915	0
31	20240624	181800	95704399	915	915	915	915	0
32	20240624	181700	95704399	915	915	915	915	1411
33	20240624	181600	95704399	915	915	915	915	0
34	20240624	181500	95704399	915	915	915	915	0
35	20240624	181400	95704399	915	915	915	915	0
36	20240624	181300	95704399	915	915	915	915	0
37	20240624	181200	95704399	915	915	915	915	0
38	20240624	181100	95704399	915	915	915	915	0
39	20240624	181000	95704399	915	915	915	915	0
40	20240624	180900	95704399	915	915	915	915	0
41	20240624	180800	95704399	915	915	915	915	0
42	20240624	180700	95704399	915	915	915	915	0
43	20240624	180600	95704399	915	915	915	915	0
44	20240624	180500	95704399	915	915	915	915	0
45	20240624	180400	95704399	915	915	915	915	0
46	20240624	180300	95704399	915	915	915	915	0
47	20240624	180200	95704399	915	915	915	915	0
48	20240624	180100	95704399	915	915	915	915	0
49	20240624	180000	95704399	915	915	915	915	0
50	20240624	175900	95704399	915	915	915	915	0
51	20240624	175800	95704399	915	915	915	915	0
52	20240624	175700	95704399	915	915	915	915	0
53	20240624	175600	95704399	915	915	915	915	0
54	20240624	175500	95704399	915	915	915	915	0
55	20240624	175400	95704399	915	915	915	915	0
56	20240624	175300	95704399	915	915	915	915	0
57	20240624	175200	95704399	915	915	915	915	0
58	20240624	175100	95704399	915	915	915	915	0
59	20240624	175000	95704399	915	915	915	915	0
60	20240624	174900	95704399	915	915	915	915	0
61	20240624	174800	95704399	915	915	915	915	0
62	20240624	174700	95704399	915	915	915	915	1411
63	20240624	174600	95704399	915	915	915	915	0
64	20240624	174500	95704399	915	915	915	915	0
65	20240624	174400	95704399	915	915	915	915	0
66	20240624	174300	95704399	915	915	915	915	0
67	20240624	174200	95704399	915	915	915	915	0
68	20240624	174100	95704399	915	915	915	915	0
69	20240624	174000	95704399	915	915	915	915	0
70	20240624	173900	95704399	915	915	915	915	0
71	20240624	173800	95704399	915	915	915	915	0
72	20240624	173700	95704399	915	915	915	915	0
73	20240624	173600	95704399	915	915	915	915	0
74	20240624	173500	95704399	915	915	915	915	0
75	20240624	173400	95704399	915	915	915	915	0
76	20240624	173300	95704399	915	915	915	915	0
77	20240624	173200	95704399	915	915	915	915	0
78	20240624	173100	95704399	915	915	915	915	0
79	20240624	173000	95704399	915	915	915	915	0
80	20240624	172900	95704399	915	915	915	915	0
81	20240624	172800	95704399	915	915	915	915	0
82	20240624	172700	95704399	915	915	915	915	0
83	20240624	172600	95704399	915	915	915	915	0
84	20240624	172500	95704399	915	915	915	915	0
85	20240624	172400	95704399	915	915	915	915	0
86	20240624	172300	95704399	915	915	915	915	0
87	20240624	172200	95704399	915	915	915	915	0
88	20240624	172100	95704399	915	915	915	915	0
89	20240624	172000	95704399	915	915	915	915	0
90	20240624	171900	95704399	915	915	915	915	0
91	20240624	171800	95704399	915	915	915	915	0
92	20240624	171700	95704399	915	915	915	915	1411
93	20240624	171600	95704399	915	915	915	915	0
94	20240624	171500	95704399	915	915	915	915	0
95	20240624	171400	95704399	915	915	915	915	0
96	20240624	171300	95704399	915	915	915	915	0
97	20240624	171200	95704399	915	915	915	915	0
98	20240624	171100	95704399	915	915	915	915	0
99	20240624	171000	95704399	915	915	915	915	0
100	20240624	170900	95704399	915	915	915	915	0
101	20240624	170800	95704399	915	915	915	915	0
102	20240624	170700	95704399	915	915	915	915	0
103	20240624	170600	95704399	915	915	915	915	0
104	20240624	170500	95704399	915	915	915	915	0
105	20240624	170400	95704399	915	915	915	915	0
106	20240624	170300	95704399	915	915	915	915	0
107	20240624	170200	95704399	915	915	915	915	0
108	20240624	170100	95704399	915	915	915	915	0
109	20240624	170000	95704399	915	915	915	915	0
110	20240624	165900	95704399	915	915	915	915	0
111	20240624	165800	95704399	915	915	915	915	0
112	20240624	165700	95704399	915	915	915	915	0
113	20240624	165600	95704399	915	915	915	915	0
114	20240624	165500	95704399	915	915	915	915	0
115	20240624	165400	95704399	915	915	915	915	0
116	20240624	165300	95704399	915	915	915	915	0
117	20240624	165200	95704399	915	915	915	915	0
118	20240624	165100	95704399	915	915	915	915	0
119	20240624	165000	95704399	915	915	915	915	0
120	20240624	164900	95704399	915	915	915	915	0
121	20240624	164800	95704399	915	915	915	915	0
122	20240624	164700	95704399	915	915	915	915	1411
123	20240624	164600	95704399	915	915	915	915	0
124	20240624	164500	95704399	915	915	915	915	0
125	20240624	164400	95704399	915	915	915	915	0
126	20240624	164300	95704399	915	915	915	915	0
127	20240624	164200	95704399	915	915	915	915	0
128	20240624	164100	95704399	915	915	915	915	0
129	20240624	164000	95704399	915	915	915	915	0
130	20240624	163900	95704399	915	915	915	915	0
131	20240624	163800	95704399	915	915	915	915	0
132	20240624	163700	95704399	915	915	915	915	0
133	20240624	163600	95704399	915	915	915	915	0
134	20240624	163500	95704399	915	915	915	915	0
135	20240624	163400	95704399	915	915	915	915	0
136	20240624	163300	95704399	915	915	915	915	0
137	20240624	163200	95704399	915	915	915	915	0
138	20240624	163100	95704399	915	915	915	915	0
139	20240624	163000	95704399	915	915	915	915	0
140	20240624	162900	95704399	915	915	915	915	0
141	20240624	162800	95704399	915	915	915	915	0
142	20240624	162700	95704399	915	915	915	915	0
143	20240624	162600	95704399	915	915	915	915	0
144	20240624	162500	95704399	915	915	915	915	0
145	20240624	162400	95704399	915	915	915	915	0
146	20240624	162300	95704399	915	915	915	915	0
147	20240624	162200	95704399	915	915	915	915	0
148	20240624	162100	95704399	915	915	915	915	0
149	20240624	162000	95704399	915	915	915	915	0
150	20240624	161900	95704399	915	915	915	915	0
151	20240624	161800	95704399	915	915	915	915	0
152	20240624	161700	95704399	915	915	915	915	1411
153	20240624	161600	95704399	915	915	915	915	0
154	20240624	161500	95704399	915	915	915	915	0
155	20240624	161400	95704399	915	915	915	915	0
156	20240624	161300	95704399	915	915	915	915	0
157	20240624	161200	95704399	915	915	915	915	0
158	20240624	161100	95704399	915	915	915	915	0
159	20240624	161000	95704399	915	915	915	915	0
160	20240624	160900	95704399	915	915	915	915	0
161	20240624	160800	95704399	915	915	915	915	0
162	20240624	160700	95704399	915	915	915	915	0
163	20240624	160600	95704399	915	915	915	915	0
164	20240624	160500	95704399	915	915	915	915	0
165	20240624	160400	95704399	915	915	915	915	0
166	20240624	160300	95704399	915	915	915	915	0
167	20240624	160200	95704399	915	915	915	915	0
168	20240624	160100	95704399	915	915	915	915	0
169	20240624	160000	95704399	915	915	915	915	0
170	20240624	155900	95704399	915	915	915	915	0
171	20240624	155800	95704399	915	915	915	915	0
172	20240624	155700	95704399	915	915	915	915	0
173	20240624	155600	95704399	915	915	915	915	0
174	20240624	155500	95704399	915	915	915	915	0
175	20240624	155400	95704399	915	915	915	915	0
176	20240624	155300	95704399	915	915	915	915	0
177	20240624	155200	95704399	915	915	915	915	0
178	20240624	155100	95704399	915	915	915	915	0
179	20240624	155000	95704399	915	915	915	915	0
180	20240624	154900	95704399	915	915	915	915	0
181	20240624	154800	95704399	915	915	915	915	0
182	20240624	154700	95704399	915	915	915	915	1411
183	20240624	154600	95704399	915	915	915	915	0
184	20240624	154500	95704399	915	915	915	915	0
185	20240624	154400	95704399	915	915	915	915	0
186	20240624	154300	95704399	915	915	915	915	0
187	20240624	154200	95704399	915	915	915	915	0
188	20240624	154100	95704399	915	915	915	915	0
189	20240624	154000	95704399	915	915	915	915	0
190	20240624	153900	95704399	915	915	915	915	0
191	20240624	153800	95704399	915	915	915	915	0
192	20240624	153700	95704399	915	915	915	915	0
193	20240624	153600	95704399	915	915	915	915	0
194	20240624	153500	95704399	915	915	915	915	0
195	20240624	153400	95704399	915	915	915	915	0
196	20240624	153300	95704399	915	915	915	915	0
197	20240624	153200	95704399	915	915	915	915	0
198	20240624	153100	95704399	915	915	915	915	0
199	20240624	153000	95704399	915	915	915	915	1411
200	20240624	152900	94413334	897	897	897	897	0
201	20240624	152800	94413334	897	897	897	897	0
202	20240624	152700	94413334	897	897	897	897	0
203	20240624	152600	94413334	897	897	897	897	0
204	20240624	152500	94413334	897	897	897	897	0
205	20240624	152400	94413334	897	897	897	897	0
206	20240624	152300	94413334	897	897	897	897	0
207	20240624	152200	94413334	897	897	897	897	0
208	20240624	152100	94413334	897	897	897	897	0
209	20240624	152000	94413334	897	897	897	897	0
210	20240624	151900	94413334	897	897	897	897	0
211	20240624	151800	94413334	897	914	914	897	2
212	20240624	151700	94411523	917	914	917	914	1700
213	20240624	151600	92854560	915	906	915	906	3200
214	20240624	151500	89936174	894	897	897	893	2622
215	20240624	151400	87591345	913	913	913	913	0
216	20240624	151300	87591345	913	906	913	906	4000
217	20240624	151200	83956366	907	895	908	895	11216
218	20240624	151100	73891028	895	894	895	894	500
219	20240624	151000	73443844	893	893	893	893	426
220	20240624	150900	73063426	894	896	896	894	34
221	20240624	150800	73032984	894	894	894	894	1
222	20240624	150700	73032090	895	895	895	895	0
223	20240624	150600	73032090	895	895	895	895	0
224	20240624	150500	73032090	895	894	895	894	255
225	20240624	150400	72803900	895	894	895	894	1028
226	20240624	150300	71883868	894	894	894	894	10
227	20240624	150200	71874928	895	895	895	895	306
228	20240624	150100	71601058	895	895	895	895	676
229	20240624	150000	70996038	895	895	895	895	0
230	20240624	145900	70996038	895	895	895	895	0
231	20240624	145800	70996038	895	895	895	895	0
232	20240624	145700	70996038	895	895	895	895	748
233	20240624	145600	70326578	893	893	893	893	0
234	20240624	145500	70326578	893	893	893	893	0
235	20240624	145400	70326578	893	893	893	893	0
236	20240624	145300	70326578	893	893	893	893	0
237	20240624	145200	70326578	893	893	893	893	0
238	20240624	145100	70326578	893	893	895	893	255
239	20240624	145000	70098609	894	894	894	894	0
240	20240624	144900	70098609	894	894	894	894	251
241	20240624	144800	69874215	895	895	895	895	0
242	20240624	144700	69874215	895	895	895	895	0
243	20240624	144600	69874215	895	895	895	895	27
244	20240624	144500	69850050	897	897	897	897	0
245	20240624	144400	69850050	897	897	897	897	0
246	20240624	144300	69850050	897	897	897	897	0
247	20240624	144200	69850050	897	897	897	897	1248
248	20240624	144100	68730594	897	897	897	897	5
249	20240624	144000	68726109	897	897	897	897	0
250	20240624	143900	68726109	897	897	897	897	0
251	20240624	143800	68726109	897	897	897	897	0
252	20240624	143700	68726109	897	897	897	897	0
253	20240624	143600	68726109	897	895	897	895	301
254	20240624	143500	68456712	897	897	897	897	13
255	20240624	143400	68445051	896	896	896	896	0
256	20240624	143300	68445051	896	896	896	896	0
257	20240624	143200	68445051	896	896	896	896	0
258	20240624	143100	68445051	896	897	897	896	2
259	20240624	143000	68443258	899	899	899	899	0
260	20240624	142900	68443258	899	899	899	899	0
261	20240624	142800	68443258	899	896	899	890	2648
262	20240624	142700	66084484	897	899	899	897	3
263	20240624	142600	66081790	902	902	902	902	0
264	20240624	142500	66081790	902	902	902	902	0
265	20240624	142400	66081790	902	902	902	902	0
266	20240624	142300	66081790	902	902	902	902	0
267	20240624	142200	66081790	902	902	902	902	0
268	20240624	142100	66081790	902	902	902	902	0
269	20240624	142000	66081790	902	902	902	902	0
270	20240624	141900	66081790	902	902	902	902	0
271	20240624	141800	66081790	902	902	902	902	0
272	20240624	141700	66081790	902	902	902	902	0
273	20240624	141600	66081790	902	902	902	902	0
274	20240624	141500	66081790	902	902	902	902	0
275	20240624	141400	66081790	902	902	902	902	0
276	20240624	141300	66081790	902	902	902	902	0
277	20240624	141200	66081790	902	902	902	902	0
278	20240624	141100	66081790	902	902	902	902	0
279	20240624	141000	66081790	902	902	902	902	0
280	20240624	140900	66081790	902	893	902	893	112
281	20240624	140800	65980775	906	906	906	906	0
282	20240624	140700	65980775	906	906	906	906	0
283	20240624	140600	65980775	906	906	906	906	0
284	20240624	140500	65980775	906	906	906	906	0
285	20240624	140400	65980775	906	906	906	906	0
286	20240624	140300	65980775	906	906	906	906	0
287	20240624	140200	65980775	906	906	906	906	0
288	20240624	140100	65980775	906	906	906	906	0
289	20240624	140000	65980775	906	906	906	906	0
290	20240624	135900	65980775	906	906	906	906	0
291	20240624	135800	65980775	906	902	906	888	9542
292	20240624	135700	57443879	906	906	906	906	0
293	20240624	135600	57443879	906	906	906	906	0
294	20240624	135500	57443879	906	906	906	906	0
295	20240624	135400	57443879	906	906	906	906	0
296	20240624	135300	57443879	906	906	906	906	0
297	20240624	135200	57443879	906	906	906	906	6
298	20240624	135100	57438443	900	900	900	900	1
299	20240624	135000	57437543	900	900	900	900	0
300	20240624	134900	57437543	900	900	900	900	1
301	20240624	134800	57436643	908	908	908	908	0
302	20240624	134700	57436643	908	908	908	908	0
303	20240624	134600	57436643	908	908	908	908	0
304	20240624	134500	57436643	908	908	908	908	0
305	20240624	134400	57436643	908	908	908	908	0
306	20240624	134300	57436643	908	908	908	908	0
307	20240624	134200	57436643	908	908	908	908	0
308	20240624	134100	57436643	908	908	908	908	0
309	20240624	134000	57436643	908	908	908	908	0
310	20240624	133900	57436643	908	908	908	908	0
311	20240624	133800	57436643	908	908	908	908	0
312	20240624	133700	57436643	908	908	908	908	0
313	20240624	133600	57436643	908	908	908	908	0
314	20240624	133500	57436643	908	908	908	908	3
315	20240624	133400	57433919	897	897	897	897	0
316	20240624	133300	57433919	897	897	897	897	1
317	20240624	133200	57433022	908	908	908	908	0
318	20240624	133100	57433022	908	908	908	908	0
319	20240624	133000	57433022	908	908	908	908	0
320	20240624	132900	57433022	908	908	908	908	0
321	20240624	132800	57433022	908	908	908	908	0
322	20240624	132700	57433022	908	908	908	908	0
323	20240624	132600	57433022	908	908	908	908	0
324	20240624	132500	57433022	908	908	908	908	0
325	20240624	132400	57433022	908	908	908	908	0
326	20240624	132300	57433022	908	908	908	908	0
327	20240624	132200	57433022	908	908	908	908	0
328	20240624	132100	57433022	908	908	908	908	0
329	20240624	132000	57433022	908	908	908	908	0
330	20240624	131900	57433022	908	908	908	908	0
331	20240624	131800	57433022	908	908	908	908	0
332	20240624	131700	57433022	908	908	908	908	3
333	20240624	131600	57430298	903	905	905	903	90
334	20240624	131500	57348920	903	903	905	902	108
335	20240624	131400	57251360	904	905	905	903	162
336	20240624	131300	57104876	910	896	910	896	11746
337	20240624	131200	46579590	896	896	896	896	2423
338	20240624	131100	44408582	896	902	904	895	16979
339	20240624	131000	29184585	904	900	904	900	8128
340	20240624	130900	21869065	900	907	908	900	12006
341	20240624	130800	11050860	907	907	907	907	18
342	20240624	130700	11034534	907	907	907	907	0
343	20240624	130600	11034534	907	907	907	907	0
344	20240624	130500	11034534	907	908	909	907	288
345	20240624	130400	10773030	908	909	909	907	326
346	20240624	130300	10476786	909	909	909	909	318
347	20240624	130200	10187724	909	904	909	904	1190
348	20240624	130100	9107423	903	903	903	903	0
349	20240624	130000	9107423	903	903	903	903	0
350	20240624	125900	9107423	903	903	903	903	0
351	20240624	125800	9107423	903	903	903	903	1
352	20240624	125700	9106520	903	903	903	903	0
353	20240624	125600	9106520	903	903	903	903	1
354	20240624	125500	9105617	904	904	904	904	7
355	20240624	125400	9099289	903	903	903	903	0
356	20240624	125300	9099289	903	903	903	903	0
357	20240624	125200	9099289	903	903	903	903	0
358	20240624	125100	9099289	903	903	903	903	0
359	20240624	125000	9099289	903	903	903	903	0
360	20240624	124900	9099289	903	903	903	903	0
361	20240624	124800	9099289	903	903	903	903	0
362	20240624	124700	9099289	903	903	903	903	0
363	20240624	124600	9099289	903	903	903	903	0
364	20240624	124500	9099289	903	903	903	903	0
365	20240624	124400	9099289	903	903	903	903	0
366	20240624	124300	9099289	903	903	903	903	0
367	20240624	124200	9099289	903	903	903	903	0
368	20240624	124100	9099289	903	903	903	903	0
369	20240624	124000	9099289	903	903	903	903	0
370	20240624	123900	9099289	903	903	903	903	0
371	20240624	123800	9099289	903	903	903	903	0
372	20240624	123700	9099289	903	903	903	903	0
373	20240624	123600	9099289	903	903	903	903	0
374	20240624	123500	9099289	903	903	903	903	0
375	20240624	123400	9099289	903	903	903	903	0
376	20240624	123300	9099289	903	903	903	903	0
377	20240624	123200	9099289	903	903	903	903	0
378	20240624	123100	9099289	903	903	903	903	0
379	20240624	123000	9099289	903	903	903	903	0
380	20240624	122900	9099289	903	903	903	903	0
381	20240624	122800	9099289	903	903	903	903	0
382	20240624	122700	9099289	903	903	903	903	0
383	20240624	122600	9099289	903	903	903	903	0
384	20240624	122500	9099289	903	903	903	903	0
385	20240624	122400	9099289	903	903	903	903	0
386	20240624	122300	9099289	903	903	903	903	0
387	20240624	122200	9099289	903	903	903	903	0
388	20240624	122100	9099289	903	903	903	903	0
389	20240624	122000	9099289	903	903	903	903	0
390	20240624	121900	9099289	903	903	903	903	0
391	20240624	121800	9099289	903	903	903	903	0
392	20240624	121700	9099289	903	903	903	903	0
393	20240624	121600	9099289	903	903	903	903	0
394	20240624	121500	9099289	903	903	903	903	0
395	20240624	121400	9099289	903	903	903	903	0
396	20240624	121300	9099289	903	903	903	903	203
397	20240624	121200	8915980	903	903	903	903	0
398	20240624	121100	8915980	903	903	903	903	0
399	20240624	121000	8915980	903	903	903	903	0
400	20240624	120900	8915980	903	903	903	903	0
401	20240624	120800	8915980	903	903	903	903	0
402	20240624	120700	8915980	903	903	903	903	0
403	20240624	120600	8915980	903	903	903	903	0
404	20240624	120500	8915980	903	903	903	903	0
405	20240624	120400	8915980	903	903	903	903	0
406	20240624	120300	8915980	903	903	903	903	0
407	20240624	120200	8915980	903	903	903	903	0
408	20240624	120100	8915980	903	903	903	903	0
409	20240624	120000	8915980	903	903	903	903	0
410	20240624	115900	8915980	903	903	903	903	0
411	20240624	115800	8915980	903	903	903	903	1
412	20240624	115700	8915077	903	903	903	903	0
413	20240624	115600	8915077	903	903	903	903	20
414	20240624	115500	8897017	903	903	903	903	0
415	20240624	115400	8897017	903	903	903	903	0
416	20240624	115300	8897017	903	903	903	903	1
417	20240624	115200	8896114	905	905	905	905	0
418	20240624	115100	8896114	905	905	905	905	0
419	20240624	115000	8896114	905	905	905	905	0
420	20240624	114900	8896114	905	905	905	905	0
421	20240624	114800	8896114	905	905	905	905	0
422	20240624	114700	8896114	905	905	905	905	14
423	20240624	114600	8883444	905	905	905	905	21
424	20240624	114500	8864439	904	904	904	904	0
425	20240624	114400	8864439	904	904	904	904	1
426	20240624	114300	8863535	904	904	904	904	0
427	20240624	114200	8863535	904	904	904	904	0
428	20240624	114100	8863535	904	904	904	904	20
429	20240624	114000	8845455	904	905	905	904	40
430	20240624	113900	8809265	914	905	914	904	160
431	20240624	113800	8664263	905	905	905	905	0
432	20240624	113700	8664263	905	902	905	902	34
433	20240624	113600	8633496	905	905	905	905	0
434	20240624	113500	8633496	905	905	905	905	0
435	20240624	113400	8633496	905	905	905	905	0
436	20240624	113300	8633496	905	905	905	905	0
437	20240624	113200	8633496	905	905	905	905	0
438	20240624	113100	8633496	905	905	905	905	0
439	20240624	113000	8633496	905	905	905	905	0
440	20240624	112900	8633496	905	904	905	904	320
441	20240624	112800	8343996	904	904	904	904	110
442	20240624	112700	8244556	904	904	904	904	0
443	20240624	112600	8244556	904	904	904	904	0
444	20240624	112500	8244556	904	904	904	904	0
445	20240624	112400	8244556	904	904	904	904	0
446	20240624	112300	8244556	904	904	904	904	0
447	20240624	112200	8244556	904	904	904	904	0
448	20240624	112100	8244556	904	904	904	904	5
449	20240624	112000	8240036	904	904	904	904	0
450	20240624	111900	8240036	904	904	904	904	1
451	20240624	111800	8239132	904	904	904	904	0
452	20240624	111700	8239132	904	904	904	904	0
453	20240624	111600	8239132	904	904	904	904	0
454	20240624	111500	8239132	904	904	904	904	0
455	20240624	111400	8239132	904	904	904	904	4
456	20240624	111300	8235516	904	904	904	904	0
457	20240624	111200	8235516	904	904	904	904	0
458	20240624	111100	8235516	904	904	904	904	5
459	20240624	111000	8230996	902	902	902	902	0
460	20240624	110900	8230996	902	902	902	902	0
461	20240624	110800	8230996	902	902	902	902	0
462	20240624	110700	8230996	902	902	902	902	10
463	20240624	110600	8221976	904	904	904	904	0
464	20240624	110500	8221976	904	904	904	904	0
465	20240624	110400	8221976	904	904	904	904	1000
466	20240624	110300	7317976	903	903	903	903	0
467	20240624	110200	7317976	903	903	903	903	0
468	20240624	110100	7317976	903	903	903	903	0
469	20240624	110000	7317976	903	903	903	903	0
470	20240624	105900	7317976	903	903	903	903	0
471	20240624	105800	7317976	903	903	903	903	0
472	20240624	105700	7317976	903	903	903	903	0
473	20240624	105600	7317976	903	903	903	903	0
474	20240624	105500	7317976	903	903	903	903	0
475	20240624	105400	7317976	903	903	903	903	1089
476	20240624	105300	6334609	904	904	904	904	0
477	20240624	105200	6334609	904	904	904	904	0
478	20240624	105100	6334609	904	904	904	904	0
479	20240624	105000	6334609	904	904	904	904	0
480	20240624	104900	6334609	904	904	904	904	523
481	20240624	104800	5861817	904	904	904	904	0
482	20240624	104700	5861817	904	904	904	904	0
483	20240624	104600	5861817	904	904	904	904	0
484	20240624	104500	5861817	904	904	904	904	0
485	20240624	104400	5861817	904	904	904	904	0
486	20240624	104300	5861817	904	904	904	904	0
487	20240624	104200	5861817	904	904	904	904	0
488	20240624	104100	5861817	904	904	904	904	18
489	20240624	104000	5845545	904	904	904	904	0
490	20240624	103900	5845545	904	904	904	904	371
491	20240624	103800	5510161	905	905	905	905	0
492	20240624	103700	5510161	905	905	905	905	0
493	20240624	103600	5510161	905	905	905	905	11
494	20240624	103500	5500206	905	906	906	905	410
495	20240624	103400	5129133	906	906	906	906	0
496	20240624	103300	5129133	906	906	906	906	2
497	20240624	103200	5127321	906	906	906	906	669
498	20240624	103100	4521207	905	905	905	905	0
499	20240624	103000	4521207	905	905	905	905	0
500	20240624	102900	4521207	905	905	905	905	0
501	20240624	102800	4521207	905	905	905	905	0
502	20240624	102700	4521207	905	905	905	905	0
503	20240624	102600	4521207	905	905	905	905	0
504	20240624	102500	4521207	905	905	905	905	0
505	20240624	102400	4521207	905	906	906	905	500
506	20240624	102300	4068347	911	911	911	911	5
507	20240624	102200	4063792	911	911	911	911	5
508	20240624	102100	4059237	906	906	906	906	0
509	20240624	102000	4059237	906	906	906	906	0
510	20240624	101900	4059237	906	906	906	906	0
511	20240624	101800	4059237	906	906	906	906	0
512	20240624	101700	4059237	906	906	906	906	0
513	20240624	101600	4059237	906	906	906	906	117
514	20240624	101500	3953235	906	906	906	906	0
515	20240624	101400	3953235	906	906	906	906	0
516	20240624	101300	3953235	906	906	906	906	70
517	20240624	101200	3889815	906	906	906	906	0
518	20240624	101100	3889815	906	906	906	906	0
519	20240624	101000	3889815	906	906	906	906	0
520	20240624	100900	3889815	906	906	906	906	1
521	20240624	100800	3888909	906	906	906	906	0
522	20240624	100700	3888909	906	906	906	906	0
523	20240624	100600	3888909	906	906	906	906	0
524	20240624	100500	3888909	906	906	906	906	0
525	20240624	100400	3888909	906	906	906	906	0
526	20240624	100300	3888909	906	906	906	906	0
527	20240624	100200	3888909	906	906	906	906	0
528	20240624	100100	3888909	906	906	906	906	0
529	20240624	100000	3888909	906	906	906	906	0
530	20240624	095900	3888909	906	906	906	906	0
531	20240624	095800	3888909	906	906	906	906	0
532	20240624	095700	3888909	906	906	906	906	0
533	20240624	095600	3888909	906	906	906	906	0
534	20240624	095500	3888909	906	906	906	906	1
535	20240624	095400	3888003	911	911	911	911	0
536	20240624	095300	3888003	911	911	911	911	0
537	20240624	095200	3888003	911	911	911	911	0
538	20240624	095100	3888003	911	911	911	911	0
539	20240624	095000	3888003	911	911	911	911	0
540	20240624	094900	3888003	911	911	911	911	0
541	20240624	094800	3888003	911	911	911	911	0
542	20240624	094700	3888003	911	911	911	911	9
543	20240624	094600	3879804	911	911	911	911	0
544	20240624	094500	3879804	911	911	911	911	0
545	20240624	094400	3879804	911	911	911	911	0
546	20240624	094300	3879804	911	911	911	911	0
547	20240624	094200	3879804	911	911	911	911	0
548	20240624	094100	3879804	911	911	911	911	0
549	20240624	094000	3879804	911	911	911	911	10
550	20240624	093900	3870694	911	911	911	911	0
551	20240624	093800	3870694	911	911	911	911	0
552	20240624	093700	3870694	911	909	911	904	161
553	20240624	093600	3725056	910	910	910	910	10
554	20240624	093500	3715956	910	910	910	910	1
555	20240624	093400	3715046	910	910	910	910	0
556	20240624	093300	3715046	910	910	910	910	1
557	20240624	093200	3714136	911	911	911	911	1
558	20240624	093100	3713225	913	913	913	913	0
559	20240624	093000	3713225	913	913	913	913	0
560	20240624	092900	3713225	913	913	913	913	0
561	20240624	092800	3713225	913	913	913	913	0
562	20240624	092700	3713225	913	913	913	913	0
563	20240624	092600	3713225	913	913	913	913	0
564	20240624	092500	3713225	913	913	913	913	0
565	20240624	092400	3713225	913	913	913	913	0
566	20240624	092300	3713225	913	913	913	913	0
567	20240624	092200	3713225	913	913	913	913	13
568	20240624	092100	3701356	913	913	913	913	10
569	20240624	092000	3692226	904	904	904	904	100
570	20240624	091900	3601826	903	904	904	903	30
571	20240624	091800	3574707	910	910	910	910	0
572	20240624	091700	3574707	910	910	910	910	10
573	20240624	091600	3565607	913	913	913	913	0
574	20240624	091500	3565607	913	904	913	904	210
575	20240624	091400	3375677	914	914	914	904	20
576	20240624	091300	3357408	914	913	914	913	301
577	20240624	091200	3082578	917	917	917	917	0
578	20240624	091100	3082578	917	917	917	917	0
579	20240624	091000	3082578	917	917	917	917	0
580	20240624	090900	3082578	917	917	917	917	0
581	20240624	090800	3082578	917	917	917	917	0
582	20240624	090700	3082578	917	917	917	917	0
583	20240624	090600	3082578	917	917	917	917	0
584	20240624	090500	3082578	917	917	917	917	0
585	20240624	090400	3082578	917	912	917	912	2400
586	20240624	090300	888366	910	913	913	910	60
587	20240624	090200	833666	913	913	913	913	10
588	20240624	090100	824536	916	916	916	916	0
589	20240624	090000	824536	916	899	916	899	917