KissMeData/002680/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183700	57167822	891	891	891	891	112
3	20240423	183600	57167822	891	891	891	891	0
4	20240423	183500	57167822	891	891	891	891	0
5	20240423	183400	57167822	891	891	891	891	0
6	20240423	183300	57167822	891	891	891	891	0
7	20240423	183200	57167822	891	891	891	891	0
8	20240423	183100	57167822	891	891	891	891	0
9	20240423	183000	57167822	891	891	891	891	0
10	20240423	182900	57167822	891	891	891	891	0
11	20240423	182800	57167822	891	891	891	891	0
12	20240423	182700	57167822	891	891	891	891	0
13	20240423	182600	57167822	891	891	891	891	0
14	20240423	182500	57167822	891	891	891	891	0
15	20240423	182400	57167822	891	891	891	891	0
16	20240423	182300	57167822	891	891	891	891	0
17	20240423	182200	57167822	891	891	891	891	0
18	20240423	182100	57167822	891	891	891	891	0
19	20240423	182000	57167822	891	891	891	891	0
20	20240423	181900	57167822	891	891	891	891	0
21	20240423	181800	57167822	891	891	891	891	0
22	20240423	181700	57167822	891	891	891	891	0
23	20240423	181600	57167822	891	891	891	891	0
24	20240423	181500	57167822	891	891	891	891	0
25	20240423	181400	57167822	891	891	891	891	0
26	20240423	181300	57167822	891	891	891	891	0
27	20240423	181200	57167822	891	891	891	891	0
28	20240423	181100	57167822	891	891	891	891	0
29	20240423	181000	57167822	891	891	891	891	0
30	20240423	180900	57167822	891	891	891	891	0
31	20240423	180800	57167822	891	891	891	891	0
32	20240423	180700	57167822	891	891	891	891	112
33	20240423	180600	57167822	891	891	891	891	0
34	20240423	180500	57167822	891	891	891	891	0
35	20240423	180400	57167822	891	891	891	891	0
36	20240423	180300	57167822	891	891	891	891	0
37	20240423	180200	57167822	891	891	891	891	0
38	20240423	180100	57167822	891	891	891	891	0
39	20240423	180000	57167822	891	891	891	891	0
40	20240423	175900	57167822	891	891	891	891	0
41	20240423	175800	57167822	891	891	891	891	0
42	20240423	175700	57167822	891	891	891	891	0
43	20240423	175600	57167822	891	891	891	891	0
44	20240423	175500	57167822	891	891	891	891	0
45	20240423	175400	57167822	891	891	891	891	0
46	20240423	175300	57167822	891	891	891	891	0
47	20240423	175200	57167822	891	891	891	891	0
48	20240423	175100	57167822	891	891	891	891	0
49	20240423	175000	57167822	891	891	891	891	0
50	20240423	174900	57167822	891	891	891	891	0
51	20240423	174800	57167822	891	891	891	891	0
52	20240423	174700	57167822	891	891	891	891	0
53	20240423	174600	57167822	891	891	891	891	0
54	20240423	174500	57167822	891	891	891	891	0
55	20240423	174400	57167822	891	891	891	891	0
56	20240423	174300	57167822	891	891	891	891	0
57	20240423	174200	57167822	891	891	891	891	0
58	20240423	174100	57167822	891	891	891	891	0
59	20240423	174000	57167822	891	891	891	891	0
60	20240423	173900	57167822	891	891	891	891	0
61	20240423	173800	57167822	891	891	891	891	0
62	20240423	173700	57167822	891	891	891	891	112
63	20240423	173600	57167822	891	891	891	891	0
64	20240423	173500	57167822	891	891	891	891	0
65	20240423	173400	57167822	891	891	891	891	0
66	20240423	173300	57167822	891	891	891	891	0
67	20240423	173200	57167822	891	891	891	891	0
68	20240423	173100	57167822	891	891	891	891	0
69	20240423	173000	57167822	891	891	891	891	0
70	20240423	172900	57167822	891	891	891	891	0
71	20240423	172800	57167822	891	891	891	891	0
72	20240423	172700	57167822	891	891	891	891	0
73	20240423	172600	57167822	891	891	891	891	0
74	20240423	172500	57167822	891	891	891	891	0
75	20240423	172400	57167822	891	891	891	891	0
76	20240423	172300	57167822	891	891	891	891	0
77	20240423	172200	57167822	891	891	891	891	0
78	20240423	172100	57167822	891	891	891	891	0
79	20240423	172000	57167822	891	891	891	891	0
80	20240423	171900	57167822	891	891	891	891	0
81	20240423	171800	57167822	891	891	891	891	0
82	20240423	171700	57167822	891	891	891	891	0
83	20240423	171600	57167822	891	891	891	891	0
84	20240423	171500	57167822	891	891	891	891	0
85	20240423	171400	57167822	891	891	891	891	0
86	20240423	171300	57167822	891	891	891	891	0
87	20240423	171200	57167822	891	891	891	891	0
88	20240423	171100	57167822	891	891	891	891	0
89	20240423	171000	57167822	891	891	891	891	0
90	20240423	170900	57167822	891	891	891	891	0
91	20240423	170800	57167822	891	891	891	891	0
92	20240423	170700	57167822	891	891	891	891	112
93	20240423	170600	57167822	891	891	891	891	0
94	20240423	170500	57167822	891	891	891	891	0
95	20240423	170400	57167822	891	891	891	891	0
96	20240423	170300	57167822	891	891	891	891	0
97	20240423	170200	57167822	891	891	891	891	0
98	20240423	170100	57167822	891	891	891	891	0
99	20240423	170000	57167822	891	891	891	891	0
100	20240423	165900	57167822	891	891	891	891	0
101	20240423	165800	57167822	891	891	891	891	0
102	20240423	165700	57167822	891	891	891	891	0
103	20240423	165600	57167822	891	891	891	891	0
104	20240423	165500	57167822	891	891	891	891	0
105	20240423	165400	57167822	891	891	891	891	0
106	20240423	165300	57167822	891	891	891	891	0
107	20240423	165200	57167822	891	891	891	891	0
108	20240423	165100	57167822	891	891	891	891	0
109	20240423	165000	57167822	891	891	891	891	0
110	20240423	164900	57167822	891	891	891	891	0
111	20240423	164800	57167822	891	891	891	891	0
112	20240423	164700	57167822	891	891	891	891	0
113	20240423	164600	57167822	891	891	891	891	0
114	20240423	164500	57167822	891	891	891	891	0
115	20240423	164400	57167822	891	891	891	891	0
116	20240423	164300	57167822	891	891	891	891	0
117	20240423	164200	57167822	891	891	891	891	0
118	20240423	164100	57167822	891	891	891	891	0
119	20240423	164000	57167822	891	891	891	891	0
120	20240423	163900	57167822	891	891	891	891	0
121	20240423	163800	57167822	891	891	891	891	0
122	20240423	163700	57167822	891	891	891	891	112
123	20240423	163600	57167822	891	891	891	891	0
124	20240423	163500	57167822	891	891	891	891	0
125	20240423	163400	57167822	891	891	891	891	0
126	20240423	163300	57167822	891	891	891	891	0
127	20240423	163200	57167822	891	891	891	891	0
128	20240423	163100	57167822	891	891	891	891	0
129	20240423	163000	57167822	891	891	891	891	0
130	20240423	162900	57167822	891	891	891	891	0
131	20240423	162800	57167822	891	891	891	891	0
132	20240423	162700	57167822	891	891	891	891	0
133	20240423	162600	57167822	891	891	891	891	0
134	20240423	162500	57167822	891	891	891	891	0
135	20240423	162400	57167822	891	891	891	891	0
136	20240423	162300	57167822	891	891	891	891	0
137	20240423	162200	57167822	891	891	891	891	0
138	20240423	162100	57167822	891	891	891	891	0
139	20240423	162000	57167822	891	891	891	891	0
140	20240423	161900	57167822	891	891	891	891	0
141	20240423	161800	57167822	891	891	891	891	0
142	20240423	161700	57167822	891	891	891	891	0
143	20240423	161600	57167822	891	891	891	891	0
144	20240423	161500	57167822	891	891	891	891	0
145	20240423	161400	57167822	891	891	891	891	0
146	20240423	161300	57167822	891	891	891	891	0
147	20240423	161200	57167822	891	891	891	891	0
148	20240423	161100	57167822	891	891	891	891	0
149	20240423	161000	57167822	891	891	891	891	0
150	20240423	160900	57167822	891	891	891	891	0
151	20240423	160800	57167822	891	891	891	891	0
152	20240423	160700	57167822	891	891	891	891	112
153	20240423	160600	57167822	891	891	891	891	0
154	20240423	160500	57167822	891	891	891	891	0
155	20240423	160400	57167822	891	891	891	891	0
156	20240423	160300	57167822	891	891	891	891	0
157	20240423	160200	57167822	891	891	891	891	0
158	20240423	160100	57167822	891	891	891	891	0
159	20240423	160000	57167822	891	891	891	891	0
160	20240423	155900	57167822	891	891	891	891	0
161	20240423	155800	57167822	891	891	891	891	0
162	20240423	155700	57167822	891	891	891	891	0
163	20240423	155600	57167822	891	891	891	891	0
164	20240423	155500	57167822	891	891	891	891	0
165	20240423	155400	57167822	891	891	891	891	0
166	20240423	155300	57167822	891	891	891	891	0
167	20240423	155200	57167822	891	891	891	891	0
168	20240423	155100	57167822	891	891	891	891	0
169	20240423	155000	57167822	891	891	891	891	0
170	20240423	154900	57167822	891	891	891	891	0
171	20240423	154800	57167822	891	891	891	891	0
172	20240423	154700	57167822	891	891	891	891	0
173	20240423	154600	57167822	891	891	891	891	0
174	20240423	154500	57167822	891	891	891	891	0
175	20240423	154400	57167822	891	891	891	891	0
176	20240423	154300	57167822	891	891	891	891	0
177	20240423	154200	57167822	891	891	891	891	0
178	20240423	154100	57167822	891	891	891	891	0
179	20240423	154000	57167822	891	891	891	891	0
180	20240423	153900	57167822	891	891	891	891	0
181	20240423	153800	57167822	891	891	891	891	0
182	20240423	153700	57167822	891	891	891	891	112
183	20240423	153600	57167822	891	891	891	891	0
184	20240423	153500	57167822	891	891	891	891	0
185	20240423	153400	57167822	891	891	891	891	0
186	20240423	153300	57167822	891	891	891	891	0
187	20240423	153200	57167822	891	891	891	891	0
188	20240423	153100	57167822	891	891	891	891	0
189	20240423	153000	57167822	891	891	891	891	112
190	20240423	152900	57068030	891	891	891	891	0
191	20240423	152800	57068030	891	891	891	891	0
192	20240423	152700	57068030	891	891	891	891	0
193	20240423	152600	57068030	891	891	891	891	0
194	20240423	152500	57068030	891	891	891	891	0
195	20240423	152400	57068030	891	891	891	891	0
196	20240423	152300	57068030	891	891	891	891	0
197	20240423	152200	57068030	891	891	891	891	0
198	20240423	152100	57068030	891	891	891	891	0
199	20240423	152000	57068030	891	891	891	891	0
200	20240423	151900	57068030	891	889	891	888	268
201	20240423	151800	56829585	891	891	891	891	0
202	20240423	151700	56829585	891	891	891	891	0
203	20240423	151600	56829585	891	891	891	891	105
204	20240423	151500	56736030	891	888	891	888	94
205	20240423	151400	56652555	890	889	890	889	3495
206	20240423	151300	53544885	889	889	889	889	0
207	20240423	151200	53544885	889	889	889	889	32
208	20240423	151100	53516437	888	888	888	888	0
209	20240423	151000	53516437	888	888	888	888	5
210	20240423	150900	53511997	888	888	888	888	0
211	20240423	150800	53511997	888	888	888	888	0
212	20240423	150700	53511997	888	888	888	888	10
213	20240423	150600	53503117	889	889	889	889	0
214	20240423	150500	53503117	889	889	889	889	12
215	20240423	150400	53492449	888	888	888	888	1
216	20240423	150300	53491561	888	888	888	888	0
217	20240423	150200	53491561	888	888	888	888	0
218	20240423	150100	53491561	888	888	888	888	0
219	20240423	150000	53491561	888	888	888	888	0
220	20240423	145900	53491561	888	888	888	888	1424
221	20240423	145800	52227049	888	888	888	888	0
222	20240423	145700	52227049	888	888	888	888	10
223	20240423	145600	52218169	888	888	888	888	0
224	20240423	145500	52218169	888	888	888	888	0
225	20240423	145400	52218169	888	888	888	888	0
226	20240423	145300	52218169	888	888	888	888	1
227	20240423	145200	52217281	885	885	885	885	10
228	20240423	145100	52208431	888	888	888	888	0
229	20240423	145000	52208431	888	888	888	888	0
230	20240423	144900	52208431	888	888	888	888	0
231	20240423	144800	52208431	888	888	888	888	5
232	20240423	144700	52203991	888	888	888	888	0
233	20240423	144600	52203991	888	888	888	888	0
234	20240423	144500	52203991	888	888	888	888	0
235	20240423	144400	52203991	888	888	888	888	500
236	20240423	144300	51759991	888	888	888	888	0
237	20240423	144200	51759991	888	888	888	888	2
238	20240423	144100	51758215	882	882	882	882	0
239	20240423	144000	51758215	882	882	882	882	0
240	20240423	143900	51758215	882	887	887	882	2104
241	20240423	143800	49894382	889	889	889	889	0
242	20240423	143700	49894382	889	889	889	889	0
243	20240423	143600	49894382	889	889	889	889	0
244	20240423	143500	49894382	889	889	889	889	0
245	20240423	143400	49894382	889	889	889	889	0
246	20240423	143300	49894382	889	889	889	889	0
247	20240423	143200	49894382	889	889	889	889	0
248	20240423	143100	49894382	889	889	889	889	0
249	20240423	143000	49894382	889	889	889	889	4
250	20240423	142900	49890826	889	889	889	889	0
251	20240423	142800	49890826	889	889	889	889	0
252	20240423	142700	49890826	889	889	889	889	0
253	20240423	142600	49890826	889	889	889	889	0
254	20240423	142500	49890826	889	889	889	889	0
255	20240423	142400	49890826	889	889	889	889	0
256	20240423	142300	49890826	889	888	889	888	43
257	20240423	142200	49852641	888	888	888	888	1
258	20240423	142100	49851753	887	887	887	887	1
259	20240423	142000	49850866	888	888	888	888	67
260	20240423	141900	49791370	888	888	888	888	0
261	20240423	141800	49791370	888	888	888	888	0
262	20240423	141700	49791370	888	888	888	888	1
263	20240423	141600	49790482	888	888	888	888	5
264	20240423	141500	49786042	886	886	886	886	0
265	20240423	141400	49786042	886	886	886	886	0
266	20240423	141300	49786042	886	886	886	886	0
267	20240423	141200	49786042	886	886	886	886	568
268	20240423	141100	49282794	887	887	887	887	0
269	20240423	141000	49282794	887	887	887	887	0
270	20240423	140900	49282794	887	888	888	887	303
271	20240423	140800	49013732	889	889	889	889	0
272	20240423	140700	49013732	889	889	889	889	0
273	20240423	140600	49013732	889	889	889	889	0
274	20240423	140500	49013732	889	889	889	889	0
275	20240423	140400	49013732	889	889	889	889	0
276	20240423	140300	49013732	889	889	889	889	0
277	20240423	140200	49013732	889	889	889	889	0
278	20240423	140100	49013732	889	889	889	889	0
279	20240423	140000	49013732	889	889	889	889	0
280	20240423	135900	49013732	889	889	889	889	0
281	20240423	135800	49013732	889	889	889	889	0
282	20240423	135700	49013732	889	889	889	889	0
283	20240423	135600	49013732	889	889	889	889	0
284	20240423	135500	49013732	889	889	889	889	2200
285	20240423	135400	47057932	889	889	889	889	0
286	20240423	135300	47057932	889	889	889	889	0
287	20240423	135200	47057932	889	889	889	889	0
288	20240423	135100	47057932	889	889	889	889	0
289	20240423	135000	47057932	889	889	889	889	100
290	20240423	134900	46969032	889	888	889	888	223
291	20240423	134800	46770984	888	888	888	888	1
292	20240423	134700	46770096	888	888	888	888	0
293	20240423	134600	46770096	888	888	888	888	0
294	20240423	134500	46770096	888	888	888	888	0
295	20240423	134400	46770096	888	888	888	888	0
296	20240423	134300	46770096	888	888	888	888	1
297	20240423	134200	46769208	889	889	889	889	0
298	20240423	134100	46769208	889	889	889	889	0
299	20240423	134000	46769208	889	888	889	888	583
300	20240423	133900	46251116	888	888	888	888	0
301	20240423	133800	46251116	888	888	888	888	0
302	20240423	133700	46251116	888	888	888	888	0
303	20240423	133600	46251116	888	888	888	888	1805
304	20240423	133500	44648276	888	888	888	888	0
305	20240423	133400	44648276	888	888	888	888	0
306	20240423	133300	44648276	888	888	888	888	0
307	20240423	133200	44648276	888	888	888	888	0
308	20240423	133100	44648276	888	888	888	888	4
309	20240423	133000	44644724	888	888	888	888	1
310	20240423	132900	44643836	889	889	889	889	1
311	20240423	132800	44642947	889	889	889	889	0
312	20240423	132700	44642947	889	889	889	889	388
313	20240423	132600	44298015	889	889	889	889	8
314	20240423	132500	44290903	889	889	889	889	112
315	20240423	132400	44191335	889	889	889	889	0
316	20240423	132300	44191335	889	889	889	889	0
317	20240423	132200	44191335	889	889	889	889	0
318	20240423	132100	44191335	889	889	889	889	0
319	20240423	132000	44191335	889	889	889	889	0
320	20240423	131900	44191335	889	889	889	889	0
321	20240423	131800	44191335	889	889	889	889	0
322	20240423	131700	44191335	889	889	889	889	0
323	20240423	131600	44191335	889	889	889	889	0
324	20240423	131500	44191335	889	889	889	889	0
325	20240423	131400	44191335	889	889	889	889	388
326	20240423	131300	43846403	889	889	889	889	2
327	20240423	131200	43844625	885	885	885	885	1
328	20240423	131100	43843740	889	889	889	889	0
329	20240423	131000	43843740	889	889	889	889	0
330	20240423	130900	43843740	889	889	889	889	0
331	20240423	130800	43843740	889	889	889	889	190
332	20240423	130700	43674830	889	889	889	889	210
333	20240423	130600	43488140	888	888	888	888	0
334	20240423	130500	43488140	888	887	888	887	1686
335	20240423	130400	41990996	887	887	887	887	0
336	20240423	130300	41990996	887	887	887	887	100
337	20240423	130200	41902296	887	887	887	887	0
338	20240423	130100	41902296	887	887	887	886	401
339	20240423	130000	41546621	886	886	886	886	0
340	20240423	125900	41546621	886	886	886	886	7
341	20240423	125800	41540419	886	886	886	886	8
342	20240423	125700	41533331	886	886	886	886	1
343	20240423	125600	41532445	886	886	886	886	1
344	20240423	125500	41531559	886	886	886	886	4
345	20240423	125400	41528015	887	887	887	887	1
346	20240423	125300	41527128	885	885	885	885	5
347	20240423	125200	41522703	885	885	885	885	100
348	20240423	125100	41434203	887	887	887	887	0
349	20240423	125000	41434203	887	885	887	885	39
350	20240423	124900	41399686	885	885	885	885	0
351	20240423	124800	41399686	885	888	888	885	751
352	20240423	124700	40733884	885	885	885	885	401
353	20240423	124600	40378999	888	888	888	888	1
354	20240423	124500	40378111	886	886	886	886	1197
355	20240423	124400	39317569	886	886	886	886	1
356	20240423	124300	39316683	885	885	885	885	47
357	20240423	124200	39275088	886	886	886	886	0
358	20240423	124100	39275088	886	886	886	886	0
359	20240423	124000	39275088	886	886	886	886	1
360	20240423	123900	39274202	886	886	886	886	0
361	20240423	123800	39274202	886	886	886	886	0
362	20240423	123700	39274202	886	886	886	886	0
363	20240423	123600	39274202	886	886	886	886	0
364	20240423	123500	39274202	886	886	886	886	388
365	20240423	123400	38930434	886	886	886	886	0
366	20240423	123300	38930434	886	886	886	886	0
367	20240423	123200	38930434	886	886	886	886	0
368	20240423	123100	38930434	886	886	886	886	0
369	20240423	123000	38930434	886	886	886	886	0
370	20240423	122900	38930434	886	886	886	886	0
371	20240423	122800	38930434	886	886	886	886	0
372	20240423	122700	38930434	886	882	886	882	286
373	20240423	122600	38678170	886	886	886	886	0
374	20240423	122500	38678170	886	886	886	886	0
375	20240423	122400	38678170	886	886	886	886	3
376	20240423	122300	38675512	883	883	883	883	95
377	20240423	122200	38591627	886	886	886	886	388
378	20240423	122100	38247859	882	882	882	882	0
379	20240423	122000	38247859	882	884	884	882	200
380	20240423	121900	38071454	885	885	885	885	1
381	20240423	121800	38070569	886	886	886	886	0
382	20240423	121700	38070569	886	886	886	886	0
383	20240423	121600	38070569	886	886	886	886	451
384	20240423	121500	37670983	886	886	886	886	0
385	20240423	121400	37670983	886	886	886	886	0
386	20240423	121300	37670983	886	886	886	886	564
387	20240423	121200	37171279	886	886	886	886	0
388	20240423	121100	37171279	886	886	886	886	0
389	20240423	121000	37171279	886	886	886	886	0
390	20240423	120900	37171279	886	886	886	886	388
391	20240423	120800	36827511	886	886	886	886	0
392	20240423	120700	36827511	886	886	886	886	0
393	20240423	120600	36827511	886	886	886	886	22
394	20240423	120500	36808019	886	886	886	886	0
395	20240423	120400	36808019	886	886	886	886	0
396	20240423	120300	36808019	886	886	886	886	0
397	20240423	120200	36808019	886	886	886	886	0
398	20240423	120100	36808019	886	886	886	886	0
399	20240423	120000	36808019	886	886	886	886	0
400	20240423	115900	36808019	886	886	886	886	0
401	20240423	115800	36808019	886	886	886	886	0
402	20240423	115700	36808019	886	886	886	886	0
403	20240423	115600	36808019	886	886	886	886	389
404	20240423	115500	36463365	886	886	886	886	0
405	20240423	115400	36463365	886	886	886	886	0
406	20240423	115300	36463365	886	886	886	886	0
407	20240423	115200	36463365	886	886	886	886	0
408	20240423	115100	36463365	886	886	886	886	0
409	20240423	115000	36463365	886	886	886	886	0
410	20240423	114900	36463365	886	886	886	886	0
411	20240423	114800	36463365	886	886	886	886	0
412	20240423	114700	36463365	886	886	886	886	173
413	20240423	114600	36310087	886	886	886	886	4
414	20240423	114500	36306543	886	886	886	886	1010
415	20240423	114400	35411683	886	886	886	886	13
416	20240423	114300	35400165	886	886	886	886	401
417	20240423	114200	35044879	886	886	886	886	0
418	20240423	114100	35044879	886	886	886	886	1493
419	20240423	114000	33722081	886	886	886	886	0
420	20240423	113900	33722081	886	886	886	886	0
421	20240423	113800	33722081	886	886	886	886	0
422	20240423	113700	33722081	886	886	886	886	0
423	20240423	113600	33722081	886	886	886	886	0
424	20240423	113500	33722081	886	886	886	886	0
425	20240423	113400	33722081	886	886	886	886	0
426	20240423	113300	33722081	886	886	886	886	0
427	20240423	113200	33722081	886	886	886	886	0
428	20240423	113100	33722081	886	886	886	886	0
429	20240423	113000	33722081	886	885	886	885	389
430	20240423	112900	33377788	885	885	885	885	0
431	20240423	112800	33377788	885	885	885	885	0
432	20240423	112700	33377788	885	885	885	885	0
433	20240423	112600	33377788	885	885	885	885	567
434	20240423	112500	32875993	882	882	882	882	0
435	20240423	112400	32875993	882	882	882	882	50
436	20240423	112300	32831893	885	885	885	885	100
437	20240423	112200	32743393	885	885	885	885	22
438	20240423	112100	32723923	885	885	885	885	0
439	20240423	112000	32723923	885	885	885	885	0
440	20240423	111900	32723923	885	885	885	885	0
441	20240423	111800	32723923	885	885	885	885	0
442	20240423	111700	32723923	885	885	885	885	389
443	20240423	111600	32379658	885	885	885	885	0
444	20240423	111500	32379658	885	885	885	885	10
445	20240423	111400	32370808	885	885	885	885	1000
446	20240423	111300	31485808	886	886	886	886	0
447	20240423	111200	31485808	886	886	886	886	0
448	20240423	111100	31485808	886	886	886	886	0
449	20240423	111000	31485808	886	886	886	886	0
450	20240423	110900	31485808	886	886	886	886	0
451	20240423	110800	31485808	886	886	886	886	0
452	20240423	110700	31485808	886	886	886	886	0
453	20240423	110600	31485808	886	886	886	886	0
454	20240423	110500	31485808	886	886	886	886	0
455	20240423	110400	31485808	886	883	886	883	389
456	20240423	110300	31141868	883	885	885	883	761
457	20240423	110200	30469902	883	883	883	883	0
458	20240423	110100	30469902	883	883	883	883	0
459	20240423	110000	30469902	883	883	883	883	0
460	20240423	105900	30469902	883	883	883	883	0
461	20240423	105800	30469902	883	883	883	883	0
462	20240423	105700	30469902	883	883	883	883	0
463	20240423	105600	30469902	883	883	883	883	15
464	20240423	105500	30456657	886	886	886	886	0
465	20240423	105400	30456657	886	886	886	886	0
466	20240423	105300	30456657	886	886	886	886	500
467	20240423	105200	30013657	886	886	886	886	0
468	20240423	105100	30013657	886	886	886	886	389
469	20240423	105000	29669003	883	883	883	883	0
470	20240423	104900	29669003	883	883	883	883	0
471	20240423	104800	29669003	883	883	883	883	0
472	20240423	104700	29669003	883	886	886	883	730
473	20240423	104600	29024308	886	886	886	886	0
474	20240423	104500	29024308	886	886	886	886	0
475	20240423	104400	29024308	886	886	886	886	0
476	20240423	104300	29024308	886	886	886	886	0
477	20240423	104200	29024308	886	886	886	886	0
478	20240423	104100	29024308	886	886	886	886	0
479	20240423	104000	29024308	886	886	886	886	0
480	20240423	103900	29024308	886	886	886	886	0
481	20240423	103800	29024308	886	886	886	886	389
482	20240423	103700	28679654	886	886	886	886	0
483	20240423	103600	28679654	886	886	886	886	2
484	20240423	103500	28677882	886	886	886	886	0
485	20240423	103400	28677882	886	886	886	886	200
486	20240423	103300	28500682	886	886	886	886	0
487	20240423	103200	28500682	886	886	886	886	205
488	20240423	103100	28319052	886	886	886	886	0
489	20240423	103000	28319052	886	886	886	886	0
490	20240423	102900	28319052	886	886	886	886	0
491	20240423	102800	28319052	886	886	886	886	0
492	20240423	102700	28319052	886	886	886	886	0
493	20240423	102600	28319052	886	886	886	886	1
494	20240423	102500	28318166	888	887	888	887	389
495	20240423	102400	27972886	887	887	887	887	201
496	20240423	102300	27794599	888	888	888	888	0
497	20240423	102200	27794599	888	888	888	888	0
498	20240423	102100	27794599	888	888	888	888	1
499	20240423	102000	27793711	883	889	889	883	529
500	20240423	101900	27323586	889	889	889	889	0
501	20240423	101800	27323586	889	889	889	889	10
502	20240423	101700	27314696	889	889	889	889	0
503	20240423	101600	27314696	889	889	889	889	0
504	20240423	101500	27314696	889	889	889	889	0
505	20240423	101400	27314696	889	889	889	889	0
506	20240423	101300	27314696	889	889	889	889	202
507	20240423	101200	27135118	890	889	890	889	389
508	20240423	101100	26789132	889	889	889	889	0
509	20240423	101000	26789132	889	889	889	889	0
510	20240423	100900	26789132	889	889	889	889	0
511	20240423	100800	26789132	889	889	889	889	1
512	20240423	100700	26788243	889	889	889	889	0
513	20240423	100600	26788243	889	889	889	889	0
514	20240423	100500	26788243	889	889	889	889	0
515	20240423	100400	26788243	889	889	889	889	0
516	20240423	100300	26788243	889	889	889	889	0
517	20240423	100200	26788243	889	889	889	889	29
518	20240423	100100	26762462	883	883	883	883	0
519	20240423	100000	26762462	883	883	883	883	10
520	20240423	095900	26753632	889	889	889	889	389
521	20240423	095800	26407811	889	889	889	889	1
522	20240423	095700	26406922	884	884	884	884	118
523	20240423	095600	26302610	884	884	884	884	500
524	20240423	095500	25860610	884	884	884	884	1
525	20240423	095400	25859726	882	882	882	882	1
526	20240423	095300	25858844	884	884	884	884	3
527	20240423	095200	25856192	884	884	884	884	1
528	20240423	095100	25855308	882	882	882	882	0
529	20240423	095000	25855308	882	882	882	882	0
530	20240423	094900	25855308	882	882	882	882	0
531	20240423	094800	25855308	882	882	882	882	0
532	20240423	094700	25855308	882	882	882	882	0
533	20240423	094600	25855308	882	881	882	881	511
534	20240423	094500	25404728	881	881	881	881	0
535	20240423	094400	25404728	881	881	881	881	390
536	20240423	094300	25061138	880	880	880	880	0
537	20240423	094200	25061138	880	884	884	880	1197
538	20240423	094100	24003190	888	888	888	888	0
539	20240423	094000	24003190	888	888	888	888	0
540	20240423	093900	24003190	888	888	888	888	0
541	20240423	093800	24003190	888	888	888	888	0
542	20240423	093700	24003190	888	888	888	888	61
543	20240423	093600	23949022	889	889	889	889	0
544	20240423	093500	23949022	889	889	889	889	0
545	20240423	093400	23949022	889	889	889	889	0
546	20240423	093300	23949022	889	885	889	885	389
547	20240423	093200	23603245	885	885	885	885	10
548	20240423	093100	23594395	889	889	889	889	0
549	20240423	093000	23594395	889	889	889	889	0
550	20240423	092900	23594395	889	889	889	889	2
551	20240423	092800	23592617	889	889	889	889	3
552	20240423	092700	23589950	889	888	889	888	1136
553	20240423	092600	22581181	888	888	888	888	5
554	20240423	092500	22576741	888	888	888	888	0
555	20240423	092400	22576741	888	887	888	887	405
556	20240423	092300	22217117	888	888	888	888	0
557	20240423	092200	22217117	888	888	888	888	0
558	20240423	092100	22217117	888	887	888	887	17
559	20240423	092000	22202034	880	889	889	880	17
560	20240423	091900	22187063	890	890	890	890	0
561	20240423	091800	22187063	890	881	891	881	5020
562	20240423	091700	17725642	875	875	875	875	0
563	20240423	091600	17725642	875	875	875	875	1
564	20240423	091500	17724767	873	873	873	873	0
565	20240423	091400	17724767	873	873	873	873	0
566	20240423	091300	17724767	873	873	873	873	0
567	20240423	091200	17724767	873	873	873	873	0
568	20240423	091100	17724767	873	873	873	873	99
569	20240423	091000	17638340	873	873	873	873	0
570	20240423	090900	17638340	873	873	873	873	1923
571	20240423	090800	15959561	873	873	873	873	4
572	20240423	090700	15956069	873	873	873	873	6620
573	20240423	090600	10176809	873	872	873	872	3000
574	20240423	090500	7558643	866	866	872	866	4098
575	20240423	090400	4009187	872	872	872	872	14
576	20240423	090300	3996979	861	873	873	861	355
577	20240423	090200	3691029	873	873	873	873	455
578	20240423	090100	3293814	873	873	873	872	1243
579	20240423	090000	2208690	873	873	873	873	2530