KissMeData/002870/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183800	64147585	928	928	928	928	100
3	20240620	183700	64147585	928	928	928	928	0
4	20240620	183600	64147585	928	928	928	928	0
5	20240620	183500	64147585	928	928	928	928	0
6	20240620	183400	64147585	928	928	928	928	0
7	20240620	183300	64147585	928	928	928	928	0
8	20240620	183200	64147585	928	928	928	928	0
9	20240620	183100	64147585	928	928	928	928	0
10	20240620	183000	64147585	928	928	928	928	0
11	20240620	182900	64147585	928	928	928	928	0
12	20240620	182800	64147585	928	928	928	928	0
13	20240620	182700	64147585	928	928	928	928	0
14	20240620	182600	64147585	928	928	928	928	0
15	20240620	182500	64147585	928	928	928	928	0
16	20240620	182400	64147585	928	928	928	928	0
17	20240620	182300	64147585	928	928	928	928	0
18	20240620	182200	64147585	928	928	928	928	0
19	20240620	182100	64147585	928	928	928	928	0
20	20240620	182000	64147585	928	928	928	928	0
21	20240620	181900	64147585	928	928	928	928	0
22	20240620	181800	64147585	928	928	928	928	0
23	20240620	181700	64147585	928	928	928	928	0
24	20240620	181600	64147585	928	928	928	928	0
25	20240620	181500	64147585	928	928	928	928	0
26	20240620	181400	64147585	928	928	928	928	0
27	20240620	181300	64147585	928	928	928	928	0
28	20240620	181200	64147585	928	928	928	928	0
29	20240620	181100	64147585	928	928	928	928	0
30	20240620	181000	64147585	928	928	928	928	0
31	20240620	180900	64147585	928	928	928	928	0
32	20240620	180800	64147585	928	928	928	928	100
33	20240620	180700	64147585	928	928	928	928	0
34	20240620	180600	64147585	928	928	928	928	0
35	20240620	180500	64147585	928	928	928	928	0
36	20240620	180400	64147585	928	928	928	928	0
37	20240620	180300	64147585	928	928	928	928	0
38	20240620	180200	64147585	928	928	928	928	0
39	20240620	180100	64147585	928	928	928	928	0
40	20240620	180000	64147585	928	928	928	928	0
41	20240620	175900	64147585	928	928	928	928	0
42	20240620	175800	64147585	928	928	928	928	0
43	20240620	175700	64147585	928	928	928	928	0
44	20240620	175600	64147585	928	928	928	928	0
45	20240620	175500	64147585	928	928	928	928	0
46	20240620	175400	64147585	928	928	928	928	0
47	20240620	175300	64147585	928	928	928	928	0
48	20240620	175200	64147585	928	928	928	928	0
49	20240620	175100	64147585	928	928	928	928	0
50	20240620	175000	64147585	928	928	928	928	0
51	20240620	174900	64147585	928	928	928	928	0
52	20240620	174800	64147585	928	928	928	928	0
53	20240620	174700	64147585	928	928	928	928	0
54	20240620	174600	64147585	928	928	928	928	0
55	20240620	174500	64147585	928	928	928	928	0
56	20240620	174400	64147585	928	928	928	928	0
57	20240620	174300	64147585	928	928	928	928	0
58	20240620	174200	64147585	928	928	928	928	0
59	20240620	174100	64147585	928	928	928	928	0
60	20240620	174000	64147585	928	928	928	928	0
61	20240620	173900	64147585	928	928	928	928	0
62	20240620	173800	64147585	928	928	928	928	100
63	20240620	173700	64147585	928	928	928	928	0
64	20240620	173600	64147585	928	928	928	928	0
65	20240620	173500	64147585	928	928	928	928	0
66	20240620	173400	64147585	928	928	928	928	0
67	20240620	173300	64147585	928	928	928	928	0
68	20240620	173200	64147585	928	928	928	928	0
69	20240620	173100	64147585	928	928	928	928	0
70	20240620	173000	64147585	928	928	928	928	0
71	20240620	172900	64147585	928	928	928	928	0
72	20240620	172800	64147585	928	928	928	928	0
73	20240620	172700	64147585	928	928	928	928	0
74	20240620	172600	64147585	928	928	928	928	0
75	20240620	172500	64147585	928	928	928	928	0
76	20240620	172400	64147585	928	928	928	928	0
77	20240620	172300	64147585	928	928	928	928	0
78	20240620	172200	64147585	928	928	928	928	0
79	20240620	172100	64147585	928	928	928	928	0
80	20240620	172000	64147585	928	928	928	928	0
81	20240620	171900	64147585	928	928	928	928	0
82	20240620	171800	64147585	928	928	928	928	0
83	20240620	171700	64147585	928	928	928	928	0
84	20240620	171600	64147585	928	928	928	928	0
85	20240620	171500	64147585	928	928	928	928	0
86	20240620	171400	64147585	928	928	928	928	0
87	20240620	171300	64147585	928	928	928	928	0
88	20240620	171200	64147585	928	928	928	928	0
89	20240620	171100	64147585	928	928	928	928	0
90	20240620	171000	64147585	928	928	928	928	0
91	20240620	170900	64147585	928	928	928	928	0
92	20240620	170800	64147585	928	928	928	928	100
93	20240620	170700	64147585	928	928	928	928	0
94	20240620	170600	64147585	928	928	928	928	0
95	20240620	170500	64147585	928	928	928	928	0
96	20240620	170400	64147585	928	928	928	928	0
97	20240620	170300	64147585	928	928	928	928	0
98	20240620	170200	64147585	928	928	928	928	0
99	20240620	170100	64147585	928	928	928	928	0
100	20240620	170000	64147585	928	928	928	928	0
101	20240620	165900	64147585	928	928	928	928	0
102	20240620	165800	64147585	928	928	928	928	0
103	20240620	165700	64147585	928	928	928	928	0
104	20240620	165600	64147585	928	928	928	928	0
105	20240620	165500	64147585	928	928	928	928	0
106	20240620	165400	64147585	928	928	928	928	0
107	20240620	165300	64147585	928	928	928	928	0
108	20240620	165200	64147585	928	928	928	928	0
109	20240620	165100	64147585	928	928	928	928	0
110	20240620	165000	64147585	928	928	928	928	0
111	20240620	164900	64147585	928	928	928	928	0
112	20240620	164800	64147585	928	928	928	928	0
113	20240620	164700	64147585	928	928	928	928	0
114	20240620	164600	64147585	928	928	928	928	0
115	20240620	164500	64147585	928	928	928	928	0
116	20240620	164400	64147585	928	928	928	928	0
117	20240620	164300	64147585	928	928	928	928	0
118	20240620	164200	64147585	928	928	928	928	0
119	20240620	164100	64147585	928	928	928	928	0
120	20240620	164000	64147585	928	928	928	928	0
121	20240620	163900	64147585	928	928	928	928	0
122	20240620	163800	64147585	928	928	928	928	100
123	20240620	163700	64147585	928	928	928	928	0
124	20240620	163600	64147585	928	928	928	928	0
125	20240620	163500	64147585	928	928	928	928	0
126	20240620	163400	64147585	928	928	928	928	0
127	20240620	163300	64147585	928	928	928	928	0
128	20240620	163200	64147585	928	928	928	928	0
129	20240620	163100	64147585	928	928	928	928	0
130	20240620	163000	64147585	928	928	928	928	0
131	20240620	162900	64147585	928	928	928	928	0
132	20240620	162800	64147585	928	928	928	928	0
133	20240620	162700	64147585	928	928	928	928	0
134	20240620	162600	64147585	928	928	928	928	0
135	20240620	162500	64147585	928	928	928	928	0
136	20240620	162400	64147585	928	928	928	928	0
137	20240620	162300	64147585	928	928	928	928	0
138	20240620	162200	64147585	928	928	928	928	0
139	20240620	162100	64147585	928	928	928	928	0
140	20240620	162000	64147585	928	928	928	928	0
141	20240620	161900	64147585	928	928	928	928	0
142	20240620	161800	64147585	928	928	928	928	0
143	20240620	161700	64147585	928	928	928	928	0
144	20240620	161600	64147585	928	928	928	928	0
145	20240620	161500	64147585	928	928	928	928	0
146	20240620	161400	64147585	928	928	928	928	0
147	20240620	161300	64147585	928	928	928	928	0
148	20240620	161200	64147585	928	928	928	928	0
149	20240620	161100	64147585	928	928	928	928	0
150	20240620	161000	64147585	928	928	928	928	0
151	20240620	160900	64147585	928	928	928	928	0
152	20240620	160800	64147585	928	928	928	928	100
153	20240620	160700	64147585	928	928	928	928	0
154	20240620	160600	64147585	928	928	928	928	0
155	20240620	160500	64147585	928	928	928	928	0
156	20240620	160400	64147585	928	928	928	928	0
157	20240620	160300	64147585	928	928	928	928	0
158	20240620	160200	64147585	928	928	928	928	0
159	20240620	160100	64147585	928	928	928	928	0
160	20240620	160000	64147585	928	928	928	928	0
161	20240620	155900	64147585	928	928	928	928	0
162	20240620	155800	64147585	928	928	928	928	0
163	20240620	155700	64147585	928	928	928	928	0
164	20240620	155600	64147585	928	928	928	928	0
165	20240620	155500	64147585	928	928	928	928	0
166	20240620	155400	64147585	928	928	928	928	0
167	20240620	155300	64147585	928	928	928	928	0
168	20240620	155200	64147585	928	928	928	928	0
169	20240620	155100	64147585	928	928	928	928	0
170	20240620	155000	64147585	928	928	928	928	0
171	20240620	154900	64147585	928	928	928	928	0
172	20240620	154800	64147585	928	928	928	928	0
173	20240620	154700	64147585	928	928	928	928	0
174	20240620	154600	64147585	928	928	928	928	0
175	20240620	154500	64147585	928	928	928	928	0
176	20240620	154400	64147585	928	928	928	928	0
177	20240620	154300	64147585	928	928	928	928	0
178	20240620	154200	64147585	928	928	928	928	0
179	20240620	154100	64147585	928	928	928	928	0
180	20240620	154000	64147585	928	928	928	928	0
181	20240620	153900	64147585	928	928	928	928	0
182	20240620	153800	64147585	928	928	928	928	100
183	20240620	153700	64147585	928	928	928	928	0
184	20240620	153600	64147585	928	928	928	928	0
185	20240620	153500	64147585	928	928	928	928	0
186	20240620	153400	64147585	928	928	928	928	0
187	20240620	153300	64147585	928	928	928	928	0
188	20240620	153200	64147585	928	928	928	928	0
189	20240620	153100	64147585	928	928	928	928	0
190	20240620	153000	64147585	928	928	928	928	100
191	20240620	152900	64054785	923	923	923	923	0
192	20240620	152800	64054785	923	923	923	923	0
193	20240620	152700	64054785	923	923	923	923	0
194	20240620	152600	64054785	923	923	923	923	0
195	20240620	152500	64054785	923	923	923	923	0
196	20240620	152400	64054785	923	923	923	923	0
197	20240620	152300	64054785	923	923	923	923	0
198	20240620	152200	64054785	923	923	923	923	0
199	20240620	152100	64054785	923	923	923	923	0
200	20240620	152000	64054785	923	923	923	923	0
201	20240620	151900	64054785	923	923	923	923	503
202	20240620	151800	63590516	923	923	923	923	486
203	20240620	151700	63141938	928	928	928	928	0
204	20240620	151600	63141938	928	928	928	928	0
205	20240620	151500	63141938	928	928	928	928	36
206	20240620	151400	63108530	928	928	928	928	0
207	20240620	151300	63108530	928	928	928	928	1
208	20240620	151200	63107602	928	928	928	928	1
209	20240620	151100	63106674	926	926	926	926	0
210	20240620	151000	63106674	926	926	926	926	205
211	20240620	150900	62916844	925	925	925	925	195
212	20240620	150800	62736469	925	925	925	925	0
213	20240620	150700	62736469	925	925	925	925	462
214	20240620	150600	62309119	925	925	925	925	2
215	20240620	150500	62307269	925	925	925	925	4526
216	20240620	150400	58120719	925	925	925	925	56
217	20240620	150300	58068919	924	924	924	924	85
218	20240620	150200	57990379	924	924	924	924	0
219	20240620	150100	57990379	924	923	924	923	261
220	20240620	150000	57749475	924	924	924	924	0
221	20240620	145900	57749475	924	924	924	924	0
222	20240620	145800	57749475	924	922	924	922	31
223	20240620	145700	57720862	922	922	922	922	1000
224	20240620	145600	56798862	922	922	922	922	143
225	20240620	145500	56667016	922	922	922	922	0
226	20240620	145400	56667016	922	922	922	922	0
227	20240620	145300	56667016	922	922	922	922	138
228	20240620	145200	56539780	922	922	922	922	0
229	20240620	145100	56539780	922	922	922	922	1
230	20240620	145000	56538858	920	920	920	920	0
231	20240620	144900	56538858	920	920	920	920	11
232	20240620	144800	56528738	920	920	920	920	0
233	20240620	144700	56528738	920	920	920	920	0
234	20240620	144600	56528738	920	920	920	920	0
235	20240620	144500	56528738	920	920	920	920	146
236	20240620	144400	56394418	920	920	920	920	39
237	20240620	144300	56358538	920	920	920	920	259
238	20240620	144200	56120258	920	920	920	920	400
239	20240620	144100	55752258	920	920	920	920	0
240	20240620	144000	55752258	920	920	920	920	0
241	20240620	143900	55752258	920	920	920	920	1
242	20240620	143800	55751338	919	919	919	919	0
243	20240620	143700	55751338	919	919	919	919	0
244	20240620	143600	55751338	919	919	919	919	729
245	20240620	143500	55081387	920	920	920	920	0
246	20240620	143400	55081387	920	920	920	920	0
247	20240620	143300	55081387	920	920	920	920	0
248	20240620	143200	55081387	920	920	920	920	1700
249	20240620	143100	53517387	920	920	920	920	0
250	20240620	143000	53517387	920	920	920	920	0
251	20240620	142900	53517387	920	920	920	920	0
252	20240620	142800	53517387	920	920	920	920	2
253	20240620	142700	53515547	920	920	920	920	466
254	20240620	142600	53086827	918	918	918	918	129
255	20240620	142500	52968405	920	920	920	920	0
256	20240620	142400	52968405	920	920	920	920	0
257	20240620	142300	52968405	920	920	920	920	100
258	20240620	142200	52876405	920	920	920	920	0
259	20240620	142100	52876405	920	920	920	920	0
260	20240620	142000	52876405	920	920	920	918	448
261	20240620	141900	52464701	920	920	920	920	0
262	20240620	141800	52464701	920	920	920	920	30
263	20240620	141700	52437101	920	920	920	920	0
264	20240620	141600	52437101	920	920	920	920	0
265	20240620	141500	52437101	920	920	920	920	0
266	20240620	141400	52437101	920	920	920	920	0
267	20240620	141300	52437101	920	920	920	920	12
268	20240620	141200	52426061	920	920	920	920	0
269	20240620	141100	52426061	920	920	920	920	0
270	20240620	141000	52426061	920	920	920	920	10
271	20240620	140900	52416861	920	920	920	920	0
272	20240620	140800	52416861	920	920	920	920	500
273	20240620	140700	51956861	920	920	920	920	0
274	20240620	140600	51956861	920	920	920	920	100
275	20240620	140500	51864861	920	920	920	920	0
276	20240620	140400	51864861	920	920	920	920	300
277	20240620	140300	51588861	920	920	920	920	370
278	20240620	140200	51248461	920	920	920	920	1374
279	20240620	140100	49984381	918	918	918	918	408
280	20240620	140000	49609837	918	920	920	917	88
281	20240620	135900	49528995	920	920	920	920	51
282	20240620	135800	49482075	920	920	920	920	0
283	20240620	135700	49482075	920	916	920	915	2001
284	20240620	135600	47649686	916	916	916	916	0
285	20240620	135500	47649686	916	917	917	916	3000
286	20240620	135400	44901080	922	922	922	922	0
287	20240620	135300	44901080	922	921	922	921	20
288	20240620	135200	44882653	917	917	917	917	7
289	20240620	135100	44876234	917	917	917	917	172
290	20240620	135000	44718510	922	922	922	922	0
291	20240620	134900	44718510	922	922	922	922	0
292	20240620	134800	44718510	922	922	922	922	0
293	20240620	134700	44718510	922	922	922	922	0
294	20240620	134600	44718510	922	922	922	922	0
295	20240620	134500	44718510	922	922	922	922	1
296	20240620	134400	44717588	917	917	917	917	0
297	20240620	134300	44717588	917	917	917	917	0
298	20240620	134200	44717588	917	917	917	917	0
299	20240620	134100	44717588	917	917	917	917	0
300	20240620	134000	44717588	917	917	917	917	0
301	20240620	133900	44717588	917	917	917	917	107
302	20240620	133800	44619469	922	922	922	922	0
303	20240620	133700	44619469	922	922	922	922	0
304	20240620	133600	44619469	922	922	922	922	0
305	20240620	133500	44619469	922	922	922	922	171
306	20240620	133400	44461807	922	922	922	922	0
307	20240620	133300	44461807	922	917	922	917	16
308	20240620	133200	44447092	921	921	921	921	1
309	20240620	133100	44446171	917	918	918	917	554
310	20240620	133000	43938039	922	922	922	922	0
311	20240620	132900	43938039	922	922	922	922	0
312	20240620	132800	43938039	922	922	922	922	0
313	20240620	132700	43938039	922	922	922	922	0
314	20240620	132600	43938039	922	922	922	922	0
315	20240620	132500	43938039	922	922	922	922	49
316	20240620	132400	43892861	922	922	922	922	0
317	20240620	132300	43892861	922	922	922	922	0
318	20240620	132200	43892861	922	922	922	922	0
319	20240620	132100	43892861	922	922	922	922	0
320	20240620	132000	43892861	922	922	922	922	0
321	20240620	131900	43892861	922	922	922	922	0
322	20240620	131800	43892861	922	922	922	922	0
323	20240620	131700	43892861	922	922	922	922	0
324	20240620	131600	43892861	922	922	922	922	7
325	20240620	131500	43886407	923	923	923	923	0
326	20240620	131400	43886407	923	923	923	923	0
327	20240620	131300	43886407	923	923	923	923	0
328	20240620	131200	43886407	923	923	923	923	0
329	20240620	131100	43886407	923	923	923	923	0
330	20240620	131000	43886407	923	923	923	923	0
331	20240620	130900	43886407	923	923	923	923	0
332	20240620	130800	43886407	923	923	923	923	0
333	20240620	130700	43886407	923	923	923	923	0
334	20240620	130600	43886407	923	923	923	923	0
335	20240620	130500	43886407	923	923	923	923	0
336	20240620	130400	43886407	923	923	923	923	0
337	20240620	130300	43886407	923	923	923	923	0
338	20240620	130200	43886407	923	923	923	923	0
339	20240620	130100	43886407	923	923	923	923	0
340	20240620	130000	43886407	923	923	923	923	0
341	20240620	125900	43886407	923	923	923	923	0
342	20240620	125800	43886407	923	923	923	923	0
343	20240620	125700	43886407	923	923	923	923	1
344	20240620	125600	43885484	918	920	920	918	600
345	20240620	125500	43334653	925	925	925	925	0
346	20240620	125400	43334653	925	925	925	925	0
347	20240620	125300	43334653	925	925	925	925	0
348	20240620	125200	43334653	925	925	925	925	0
349	20240620	125100	43334653	925	925	925	925	0
350	20240620	125000	43334653	925	925	925	925	0
351	20240620	124900	43334653	925	925	925	925	0
352	20240620	124800	43334653	925	925	925	925	0
353	20240620	124700	43334653	925	925	925	925	0
354	20240620	124600	43334653	925	925	925	925	0
355	20240620	124500	43334653	925	925	925	925	1
356	20240620	124400	43333728	925	925	925	925	0
357	20240620	124300	43333728	925	925	925	925	0
358	20240620	124200	43333728	925	925	925	925	0
359	20240620	124100	43333728	925	925	925	925	0
360	20240620	124000	43333728	925	925	925	925	0
361	20240620	123900	43333728	925	925	925	925	0
362	20240620	123800	43333728	925	925	925	925	0
363	20240620	123700	43333728	925	925	925	925	0
364	20240620	123600	43333728	925	925	925	925	10
365	20240620	123500	43324478	925	925	925	925	0
366	20240620	123400	43324478	925	925	925	925	0
367	20240620	123300	43324478	925	925	925	925	101
368	20240620	123200	43231053	919	919	919	919	10
369	20240620	123100	43221863	919	926	926	919	8
370	20240620	123000	43214476	926	926	926	926	0
371	20240620	122900	43214476	926	926	926	926	0
372	20240620	122800	43214476	926	926	926	926	100
373	20240620	122700	43121876	926	926	926	926	0
374	20240620	122600	43121876	926	926	926	926	0
375	20240620	122500	43121876	926	919	926	919	15
376	20240620	122400	43108021	919	919	919	919	3
377	20240620	122300	43105264	927	927	927	927	0
378	20240620	122200	43105264	927	922	927	919	98
379	20240620	122100	43015099	928	928	928	928	0
380	20240620	122000	43015099	928	928	928	928	0
381	20240620	121900	43015099	928	928	928	928	400
382	20240620	121800	42643899	928	928	928	928	0
383	20240620	121700	42643899	928	928	928	928	0
384	20240620	121600	42643899	928	928	928	928	1
385	20240620	121500	42642971	922	928	928	922	14000
386	20240620	121400	29733959	929	929	929	929	100
387	20240620	121300	29641059	929	928	929	928	2
388	20240620	121200	29639202	928	928	928	928	0
389	20240620	121100	29639202	928	928	928	928	0
390	20240620	121000	29639202	928	928	928	928	397
391	20240620	120900	29270786	926	926	926	926	0
392	20240620	120800	29270786	926	926	926	926	0
393	20240620	120700	29270786	926	926	926	926	0
394	20240620	120600	29270786	926	928	928	926	15
395	20240620	120500	29256868	928	928	928	928	1
396	20240620	120400	29255940	928	926	928	925	3271
397	20240620	120300	26229440	928	927	928	927	26
398	20240620	120200	26205337	925	925	925	925	0
399	20240620	120100	26205337	925	925	926	925	181
400	20240620	120000	26037910	925	925	925	925	0
401	20240620	115900	26037910	925	925	925	925	0
402	20240620	115800	26037910	925	925	925	925	0
403	20240620	115700	26037910	925	925	925	925	0
404	20240620	115600	26037910	925	925	925	925	0
405	20240620	115500	26037910	925	925	925	925	0
406	20240620	115400	26037910	925	925	925	925	0
407	20240620	115300	26037910	925	925	925	925	0
408	20240620	115200	26037910	925	922	925	922	2301
409	20240620	115100	23916385	925	925	925	925	557
410	20240620	115000	23401160	925	925	925	925	0
411	20240620	114900	23401160	925	925	925	925	0
412	20240620	114800	23401160	925	925	925	925	0
413	20240620	114700	23401160	925	925	925	925	0
414	20240620	114600	23401160	925	925	925	925	0
415	20240620	114500	23401160	925	925	925	925	0
416	20240620	114400	23401160	925	925	925	925	0
417	20240620	114300	23401160	925	925	925	925	0
418	20240620	114200	23401160	925	925	925	925	48
419	20240620	114100	23356760	925	925	925	925	0
420	20240620	114000	23356760	925	925	925	925	0
421	20240620	113900	23356760	925	925	925	925	0
422	20240620	113800	23356760	925	925	925	925	0
423	20240620	113700	23356760	925	925	925	925	1
424	20240620	113600	23355835	924	924	924	924	830
425	20240620	113500	22588915	925	925	925	925	0
426	20240620	113400	22588915	925	924	925	924	16
427	20240620	113300	22574130	925	925	925	925	0
428	20240620	113200	22574130	925	925	925	925	38
429	20240620	113100	22538980	924	924	924	924	155
430	20240620	113000	22395760	922	922	922	922	0
431	20240620	112900	22395760	922	920	922	920	242
432	20240620	112800	22172740	922	922	922	922	0
433	20240620	112700	22172740	922	922	922	922	0
434	20240620	112600	22172740	922	916	922	916	142
435	20240620	112500	22042662	916	916	916	916	0
436	20240620	112400	22042662	916	916	916	916	501
437	20240620	112300	21583746	920	920	920	920	0
438	20240620	112200	21583746	920	920	920	920	0
439	20240620	112100	21583746	920	920	920	920	109
440	20240620	112000	21483466	920	920	920	920	0
441	20240620	111900	21483466	920	920	920	920	0
442	20240620	111800	21483466	920	920	920	920	0
443	20240620	111700	21483466	920	920	920	920	0
444	20240620	111600	21483466	920	920	920	920	0
445	20240620	111500	21483466	920	920	920	920	0
446	20240620	111400	21483466	920	920	920	920	0
447	20240620	111300	21483466	920	920	920	920	0
448	20240620	111200	21483466	920	920	920	920	0
449	20240620	111100	21483466	920	920	920	920	0
450	20240620	111000	21483466	920	920	920	920	300
451	20240620	110900	21207466	922	922	922	922	0
452	20240620	110800	21207466	922	922	922	922	0
453	20240620	110700	21207466	922	922	922	922	0
454	20240620	110600	21207466	922	922	922	922	1
455	20240620	110500	21206544	921	921	921	921	1
456	20240620	110400	21205623	914	913	914	913	444
457	20240620	110300	20800029	912	912	912	912	1176
458	20240620	110200	19727517	912	912	912	912	303
459	20240620	110100	19451181	913	913	913	913	0
460	20240620	110000	19451181	913	914	914	913	1182
461	20240620	105900	18370885	915	915	915	915	508
462	20240620	105800	17906065	915	915	915	915	0
463	20240620	105700	17906065	915	917	917	915	3006
464	20240620	105600	15149570	918	918	918	918	0
465	20240620	105500	15149570	918	918	918	918	0
466	20240620	105400	15149570	918	918	918	918	1461
467	20240620	105300	13808372	922	922	922	922	0
468	20240620	105200	13808372	922	922	922	922	0
469	20240620	105100	13808372	922	922	922	922	0
470	20240620	105000	13808372	922	922	922	922	0
471	20240620	104900	13808372	922	922	922	922	87
472	20240620	104800	13728158	922	922	922	922	0
473	20240620	104700	13728158	922	922	922	922	0
474	20240620	104600	13728158	922	922	922	922	1
475	20240620	104500	13727236	917	917	917	917	0
476	20240620	104400	13727236	917	917	917	917	0
477	20240620	104300	13727236	917	917	917	917	0
478	20240620	104200	13727236	917	917	917	917	0
479	20240620	104100	13727236	917	922	922	917	5
480	20240620	104000	13722631	920	920	920	920	0
481	20240620	103900	13722631	920	920	920	920	0
482	20240620	103800	13722631	920	920	920	920	0
483	20240620	103700	13722631	920	920	920	920	0
484	20240620	103600	13722631	920	920	920	920	2
485	20240620	103500	13720791	917	917	917	917	565
486	20240620	103400	13202686	917	917	917	917	1
487	20240620	103300	13201769	917	917	917	917	1
488	20240620	103200	13200852	914	914	914	914	0
489	20240620	103100	13200852	914	914	914	914	0
490	20240620	103000	13200852	914	914	914	914	0
491	20240620	102900	13200852	914	914	914	914	1053
492	20240620	102800	12238410	914	914	914	914	500
493	20240620	102700	11781410	914	914	914	914	0
494	20240620	102600	11781410	914	914	914	914	0
495	20240620	102500	11781410	914	916	916	914	580
496	20240620	102400	11251278	918	918	918	918	0
497	20240620	102300	11251278	918	918	918	918	0
498	20240620	102200	11251278	918	918	918	918	0
499	20240620	102100	11251278	918	918	918	918	1
500	20240620	102000	11250360	915	915	915	915	500
501	20240620	101900	10792860	918	918	918	918	1
502	20240620	101800	10791942	915	915	915	915	500
503	20240620	101700	10334442	915	915	915	915	0
504	20240620	101600	10334442	915	915	915	915	430
505	20240620	101500	9940992	919	919	919	919	21
506	20240620	101400	9921693	915	915	915	915	0
507	20240620	101300	9921693	915	916	916	915	200
508	20240620	101200	9738687	916	917	917	916	997
509	20240620	101100	8824738	918	919	919	918	1889
510	20240620	101000	7090299	920	921	921	920	68
511	20240620	100900	7027687	924	924	924	924	236
512	20240620	100800	6809623	924	924	924	924	201
513	20240620	100700	6623899	924	924	924	924	1
514	20240620	100600	6622975	921	921	921	921	1
515	20240620	100500	6622054	921	921	921	921	27
516	20240620	100400	6597187	921	921	921	921	47
517	20240620	100300	6553900	921	921	921	921	0
518	20240620	100200	6553900	921	921	921	921	0
519	20240620	100100	6553900	921	921	921	921	210
520	20240620	100000	6360490	921	921	921	921	5
521	20240620	095900	6355885	920	920	920	920	0
522	20240620	095800	6355885	920	920	920	920	0
523	20240620	095700	6355885	920	921	921	920	457
524	20240620	095600	5935319	923	923	923	923	0
525	20240620	095500	5935319	923	923	923	923	44
526	20240620	095400	5894707	923	923	923	923	56
527	20240620	095300	5843019	921	921	921	921	0
528	20240620	095200	5843019	921	921	921	921	128
529	20240620	095100	5725131	921	921	921	921	103
530	20240620	095000	5630268	921	921	921	921	149
531	20240620	094900	5493039	921	921	921	921	0
532	20240620	094800	5493039	921	921	921	921	151
533	20240620	094700	5353968	921	922	922	921	386
534	20240620	094600	4998454	924	924	924	924	0
535	20240620	094500	4998454	924	924	924	924	40
536	20240620	094400	4961494	924	924	924	924	19
537	20240620	094300	4943938	925	922	925	922	38
538	20240620	094200	4908899	922	922	922	922	230
539	20240620	094100	4696839	922	925	925	922	351
540	20240620	094000	4373213	922	922	922	922	0
541	20240620	093900	4373213	922	922	922	922	0
542	20240620	093800	4373213	922	922	922	922	1
543	20240620	093700	4372291	922	922	922	922	0
544	20240620	093600	4372291	922	922	922	922	0
545	20240620	093500	4372291	922	928	928	922	514
546	20240620	093400	3898299	928	928	928	928	0
547	20240620	093300	3898299	928	928	928	928	0
548	20240620	093200	3898299	928	928	928	928	155
549	20240620	093100	3754459	929	929	929	929	0
550	20240620	093000	3754459	929	929	929	929	0
551	20240620	092900	3754459	929	929	929	922	6
552	20240620	092800	3748892	929	928	929	928	130
553	20240620	092700	3628206	928	922	928	922	126
554	20240620	092600	3511432	926	925	926	925	100
555	20240620	092500	3418867	922	920	922	920	530
556	20240620	092400	2930209	920	922	922	920	7
557	20240620	092300	2923761	920	920	920	920	0
558	20240620	092200	2923761	920	920	920	920	50
559	20240620	092100	2877761	920	921	921	920	53
560	20240620	092000	2829000	921	922	922	921	30
561	20240620	091900	2801360	925	925	925	925	346
562	20240620	091800	2481310	925	925	925	925	154
563	20240620	091700	2338860	925	925	925	925	5
564	20240620	091600	2334235	925	925	925	925	360
565	20240620	091500	2001235	925	924	925	924	141
566	20240620	091400	1870889	924	924	924	924	50
567	20240620	091300	1824689	924	924	924	923	10
568	20240620	091200	1815453	925	921	925	921	553
569	20240620	091100	1306128	921	921	921	921	0
570	20240620	091000	1306128	921	921	921	921	233
571	20240620	090900	1091535	921	921	921	921	0
572	20240620	090800	1091535	921	921	921	921	0
573	20240620	090700	1091535	921	921	921	921	65
574	20240620	090600	1031670	927	927	927	927	0
575	20240620	090500	1031670	927	927	927	927	0
576	20240620	090400	1031670	927	927	927	927	0
577	20240620	090300	1031670	927	927	927	927	2
578	20240620	090200	1029816	920	927	927	920	2
579	20240620	090100	1027969	927	927	927	926	212
580	20240620	090000	831455	929	929	929	929	895