KissMeData/002870/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183800	115507009	905	905	905	905	1025
3	20240530	183700	115507009	905	905	905	905	0
4	20240530	183600	115507009	905	905	905	905	0
5	20240530	183500	115507009	905	905	905	905	0
6	20240530	183400	115507009	905	905	905	905	0
7	20240530	183300	115507009	905	905	905	905	0
8	20240530	183200	115507009	905	905	905	905	0
9	20240530	183100	115507009	905	905	905	905	0
10	20240530	183000	115507009	905	905	905	905	0
11	20240530	182900	115507009	905	905	905	905	0
12	20240530	182800	115507009	905	905	905	905	0
13	20240530	182700	115507009	905	905	905	905	0
14	20240530	182600	115507009	905	905	905	905	0
15	20240530	182500	115507009	905	905	905	905	0
16	20240530	182400	115507009	905	905	905	905	0
17	20240530	182300	115507009	905	905	905	905	0
18	20240530	182200	115507009	905	905	905	905	0
19	20240530	182100	115507009	905	905	905	905	0
20	20240530	182000	115507009	905	905	905	905	0
21	20240530	181900	115507009	905	905	905	905	0
22	20240530	181800	115507009	905	905	905	905	0
23	20240530	181700	115507009	905	905	905	905	0
24	20240530	181600	115507009	905	905	905	905	0
25	20240530	181500	115507009	905	905	905	905	0
26	20240530	181400	115507009	905	905	905	905	0
27	20240530	181300	115507009	905	905	905	905	0
28	20240530	181200	115507009	905	905	905	905	0
29	20240530	181100	115507009	905	905	905	905	0
30	20240530	181000	115507009	905	905	905	905	0
31	20240530	180900	115507009	905	905	905	905	0
32	20240530	180800	115507009	905	905	905	905	1025
33	20240530	180700	115507009	905	905	905	905	0
34	20240530	180600	115507009	905	905	905	905	0
35	20240530	180500	115507009	905	905	905	905	0
36	20240530	180400	115507009	905	905	905	905	0
37	20240530	180300	115507009	905	905	905	905	0
38	20240530	180200	115507009	905	905	905	905	0
39	20240530	180100	115507009	905	905	905	905	0
40	20240530	180000	115507009	905	905	905	905	0
41	20240530	175900	115507009	905	905	905	905	0
42	20240530	175800	115507009	905	905	905	905	0
43	20240530	175700	115507009	905	905	905	905	0
44	20240530	175600	115507009	905	905	905	905	0
45	20240530	175500	115507009	905	905	905	905	0
46	20240530	175400	115507009	905	905	905	905	0
47	20240530	175300	115507009	905	905	905	905	0
48	20240530	175200	115507009	905	905	905	905	0
49	20240530	175100	115507009	905	905	905	905	0
50	20240530	175000	115507009	905	905	905	905	0
51	20240530	174900	115507009	905	905	905	905	0
52	20240530	174800	115507009	905	905	905	905	0
53	20240530	174700	115507009	905	905	905	905	0
54	20240530	174600	115507009	905	905	905	905	0
55	20240530	174500	115507009	905	905	905	905	0
56	20240530	174400	115507009	905	905	905	905	0
57	20240530	174300	115507009	905	905	905	905	0
58	20240530	174200	115507009	905	905	905	905	0
59	20240530	174100	115507009	905	905	905	905	0
60	20240530	174000	115507009	905	905	905	905	0
61	20240530	173900	115507009	905	905	905	905	0
62	20240530	173800	115507009	905	905	905	905	1025
63	20240530	173700	115507009	905	905	905	905	0
64	20240530	173600	115507009	905	905	905	905	0
65	20240530	173500	115507009	905	905	905	905	0
66	20240530	173400	115507009	905	905	905	905	0
67	20240530	173300	115507009	905	905	905	905	0
68	20240530	173200	115507009	905	905	905	905	0
69	20240530	173100	115507009	905	905	905	905	0
70	20240530	173000	115507009	905	905	905	905	0
71	20240530	172900	115507009	905	905	905	905	0
72	20240530	172800	115507009	905	905	905	905	0
73	20240530	172700	115507009	905	905	905	905	0
74	20240530	172600	115507009	905	905	905	905	0
75	20240530	172500	115507009	905	905	905	905	0
76	20240530	172400	115507009	905	905	905	905	0
77	20240530	172300	115507009	905	905	905	905	0
78	20240530	172200	115507009	905	905	905	905	0
79	20240530	172100	115507009	905	905	905	905	0
80	20240530	172000	115507009	905	905	905	905	0
81	20240530	171900	115507009	905	905	905	905	0
82	20240530	171800	115507009	905	905	905	905	0
83	20240530	171700	115507009	905	905	905	905	0
84	20240530	171600	115507009	905	905	905	905	0
85	20240530	171500	115507009	905	905	905	905	0
86	20240530	171400	115507009	905	905	905	905	0
87	20240530	171300	115507009	905	905	905	905	0
88	20240530	171200	115507009	905	905	905	905	0
89	20240530	171100	115507009	905	905	905	905	0
90	20240530	171000	115507009	905	905	905	905	0
91	20240530	170900	115507009	905	905	905	905	0
92	20240530	170800	115507009	905	905	905	905	1025
93	20240530	170700	115507009	905	905	905	905	0
94	20240530	170600	115507009	905	905	905	905	0
95	20240530	170500	115507009	905	905	905	905	0
96	20240530	170400	115507009	905	905	905	905	0
97	20240530	170300	115507009	905	905	905	905	0
98	20240530	170200	115507009	905	905	905	905	0
99	20240530	170100	115507009	905	905	905	905	0
100	20240530	170000	115507009	905	905	905	905	0
101	20240530	165900	115507009	905	905	905	905	0
102	20240530	165800	115507009	905	905	905	905	0
103	20240530	165700	115507009	905	905	905	905	0
104	20240530	165600	115507009	905	905	905	905	0
105	20240530	165500	115507009	905	905	905	905	0
106	20240530	165400	115507009	905	905	905	905	0
107	20240530	165300	115507009	905	905	905	905	0
108	20240530	165200	115507009	905	905	905	905	0
109	20240530	165100	115507009	905	905	905	905	0
110	20240530	165000	115507009	905	905	905	905	0
111	20240530	164900	115507009	905	905	905	905	0
112	20240530	164800	115507009	905	905	905	905	0
113	20240530	164700	115507009	905	905	905	905	0
114	20240530	164600	115507009	905	905	905	905	0
115	20240530	164500	115507009	905	905	905	905	0
116	20240530	164400	115507009	905	905	905	905	0
117	20240530	164300	115507009	905	905	905	905	0
118	20240530	164200	115507009	905	905	905	905	0
119	20240530	164100	115507009	905	905	905	905	0
120	20240530	164000	115507009	905	905	905	905	0
121	20240530	163900	115507009	905	905	905	905	0
122	20240530	163800	115507009	905	905	905	905	1025
123	20240530	163700	115507009	905	905	905	905	0
124	20240530	163600	115507009	905	905	905	905	0
125	20240530	163500	115507009	905	905	905	905	0
126	20240530	163400	115507009	905	905	905	905	0
127	20240530	163300	115507009	905	905	905	905	0
128	20240530	163200	115507009	905	905	905	905	0
129	20240530	163100	115507009	905	905	905	905	0
130	20240530	163000	115507009	905	905	905	905	0
131	20240530	162900	115507009	905	905	905	905	0
132	20240530	162800	115507009	905	905	905	905	0
133	20240530	162700	115507009	905	905	905	905	0
134	20240530	162600	115507009	905	905	905	905	0
135	20240530	162500	115507009	905	905	905	905	0
136	20240530	162400	115507009	905	905	905	905	0
137	20240530	162300	115507009	905	905	905	905	0
138	20240530	162200	115507009	905	905	905	905	0
139	20240530	162100	115507009	905	905	905	905	0
140	20240530	162000	115507009	905	905	905	905	0
141	20240530	161900	115507009	905	905	905	905	0
142	20240530	161800	115507009	905	905	905	905	0
143	20240530	161700	115507009	905	905	905	905	0
144	20240530	161600	115507009	905	905	905	905	0
145	20240530	161500	115507009	905	905	905	905	0
146	20240530	161400	115507009	905	905	905	905	0
147	20240530	161300	115507009	905	905	905	905	0
148	20240530	161200	115507009	905	905	905	905	0
149	20240530	161100	115507009	905	905	905	905	0
150	20240530	161000	115507009	905	905	905	905	0
151	20240530	160900	115507009	905	905	905	905	0
152	20240530	160800	115507009	905	905	905	905	1025
153	20240530	160700	115507009	905	905	905	905	0
154	20240530	160600	115507009	905	905	905	905	0
155	20240530	160500	115507009	905	905	905	905	0
156	20240530	160400	115507009	905	905	905	905	0
157	20240530	160300	115507009	905	905	905	905	0
158	20240530	160200	115507009	905	905	905	905	0
159	20240530	160100	115507009	905	905	905	905	0
160	20240530	160000	115507009	905	905	905	905	0
161	20240530	155900	115507009	905	905	905	905	0
162	20240530	155800	115507009	905	905	905	905	0
163	20240530	155700	115507009	905	905	905	905	0
164	20240530	155600	115507009	905	905	905	905	0
165	20240530	155500	115507009	905	905	905	905	0
166	20240530	155400	115507009	905	905	905	905	0
167	20240530	155300	115507009	905	905	905	905	0
168	20240530	155200	115507009	905	905	905	905	0
169	20240530	155100	115507009	905	905	905	905	0
170	20240530	155000	115507009	905	905	905	905	0
171	20240530	154900	115507009	905	905	905	905	0
172	20240530	154800	115507009	905	905	905	905	0
173	20240530	154700	115507009	905	905	905	905	0
174	20240530	154600	115507009	905	905	905	905	0
175	20240530	154500	115507009	905	905	905	905	0
176	20240530	154400	115507009	905	905	905	905	0
177	20240530	154300	115507009	905	905	905	905	0
178	20240530	154200	115507009	905	905	905	905	0
179	20240530	154100	115507009	905	905	905	905	0
180	20240530	154000	115507009	905	905	905	905	0
181	20240530	153900	115507009	905	905	905	905	0
182	20240530	153800	115507009	905	905	905	905	1025
183	20240530	153700	115507009	905	905	905	905	0
184	20240530	153600	115507009	905	905	905	905	0
185	20240530	153500	115507009	905	905	905	905	0
186	20240530	153400	115507009	905	905	905	905	0
187	20240530	153300	115507009	905	905	905	905	0
188	20240530	153200	115507009	905	905	905	905	0
189	20240530	153100	115507009	905	905	905	905	0
190	20240530	153000	115507009	905	905	905	905	1025
191	20240530	152900	114579384	893	893	893	893	0
192	20240530	152800	114579384	893	893	893	893	0
193	20240530	152700	114579384	893	893	893	893	0
194	20240530	152600	114579384	893	893	893	893	0
195	20240530	152500	114579384	893	893	893	893	0
196	20240530	152400	114579384	893	893	893	893	0
197	20240530	152300	114579384	893	893	893	893	0
198	20240530	152200	114579384	893	893	893	893	0
199	20240530	152100	114579384	893	893	893	893	0
200	20240530	152000	114579384	893	893	893	893	0
201	20240530	151900	114579384	893	898	898	893	2844
202	20240530	151800	112031662	898	896	898	896	264
203	20240530	151700	111794806	896	897	897	896	809
204	20240530	151600	111069941	905	905	905	905	0
205	20240530	151500	111069941	905	898	905	895	2437
206	20240530	151400	108887024	899	906	906	899	8212
207	20240530	151300	101481159	906	907	907	906	330
208	20240530	151200	101182167	906	906	906	906	1031
209	20240530	151100	100248081	906	908	908	906	471
210	20240530	151000	99820897	911	911	911	911	0
211	20240530	150900	99820897	911	911	911	911	181
212	20240530	150800	99656006	912	912	912	912	0
213	20240530	150700	99656006	912	912	912	912	300
214	20240530	150600	99382406	912	912	912	912	1143
215	20240530	150500	98339990	914	914	914	914	0
216	20240530	150400	98339990	914	913	914	913	60
217	20240530	150300	98285160	914	914	914	914	0
218	20240530	150200	98285160	914	914	914	914	0
219	20240530	150100	98285160	914	914	914	914	0
220	20240530	150000	98285160	914	914	914	914	0
221	20240530	145900	98285160	914	914	914	914	0
222	20240530	145800	98285160	914	913	914	913	60
223	20240530	145700	98230330	914	914	914	914	0
224	20240530	145600	98230330	914	914	914	914	0
225	20240530	145500	98230330	914	914	914	914	0
226	20240530	145400	98230330	914	914	914	914	0
227	20240530	145300	98230330	914	914	914	914	0
228	20240530	145200	98230330	914	913	914	913	60
229	20240530	145100	98175515	913	913	913	913	0
230	20240530	145000	98175515	913	913	913	913	0
231	20240530	144900	98175515	913	913	913	913	0
232	20240530	144800	98175515	913	913	913	913	0
233	20240530	144700	98175515	913	913	913	913	0
234	20240530	144600	98175515	913	913	913	913	60
235	20240530	144500	98120735	913	913	913	913	0
236	20240530	144400	98120735	913	913	913	913	0
237	20240530	144300	98120735	913	913	913	913	0
238	20240530	144200	98120735	913	913	913	913	0
239	20240530	144100	98120735	913	913	913	913	0
240	20240530	144000	98120735	913	913	913	913	60
241	20240530	143900	98065955	913	913	913	913	15
242	20240530	143800	98052260	913	913	913	913	0
243	20240530	143700	98052260	913	913	913	913	500
244	20240530	143600	97595760	913	913	913	913	0
245	20240530	143500	97595760	913	913	913	913	1719
246	20240530	143400	96026313	913	913	913	913	60
247	20240530	143300	95971533	913	913	913	913	0
248	20240530	143200	95971533	913	913	913	913	0
249	20240530	143100	95971533	913	913	913	913	0
250	20240530	143000	95971533	913	913	913	913	0
251	20240530	142900	95971533	913	913	913	913	0
252	20240530	142800	95971533	913	914	914	913	6420
253	20240530	142700	90104014	914	913	914	913	7600
254	20240530	142600	83158214	909	909	909	909	0
255	20240530	142500	83158214	909	912	915	909	5032
256	20240530	142400	78554273	912	912	912	912	0
257	20240530	142300	78554273	912	912	912	912	0
258	20240530	142200	78554273	912	910	912	910	140
259	20240530	142100	78426751	910	910	910	910	0
260	20240530	142000	78426751	910	910	910	910	1
261	20240530	141900	78425841	910	910	910	910	0
262	20240530	141800	78425841	910	910	910	910	2961
263	20240530	141700	75731331	912	912	912	912	0
264	20240530	141600	75731331	912	911	912	911	61
265	20240530	141500	75675711	910	910	910	910	0
266	20240530	141400	75675711	910	910	910	910	0
267	20240530	141300	75675711	910	910	910	910	0
268	20240530	141200	75675711	910	910	910	910	85
269	20240530	141100	75598361	910	910	910	910	0
270	20240530	141000	75598361	910	910	910	910	0
271	20240530	140900	75598361	910	910	910	910	0
272	20240530	140800	75598361	910	910	910	910	0
273	20240530	140700	75598361	910	910	910	910	0
274	20240530	140600	75598361	910	910	910	910	300
275	20240530	140500	75325361	910	910	910	910	0
276	20240530	140400	75325361	910	910	910	910	54
277	20240530	140300	75276221	911	911	911	911	6
278	20240530	140200	75270755	911	911	911	911	0
279	20240530	140100	75270755	911	911	911	911	0
280	20240530	140000	75270755	911	911	911	911	0
281	20240530	135900	75270755	911	911	911	911	0
282	20240530	135800	75270755	911	911	911	911	0
283	20240530	135700	75270755	911	911	911	911	0
284	20240530	135600	75270755	911	911	911	911	2
285	20240530	135500	75268933	912	911	912	911	2
286	20240530	135400	75267110	909	909	909	909	0
287	20240530	135300	75267110	909	909	909	909	0
288	20240530	135200	75267110	909	909	909	909	0
289	20240530	135100	75267110	909	909	909	909	0
290	20240530	135000	75267110	909	909	909	909	0
291	20240530	134900	75267110	909	909	909	909	0
292	20240530	134800	75267110	909	909	909	909	3
293	20240530	134700	75264383	910	910	910	910	0
294	20240530	134600	75264383	910	910	910	910	0
295	20240530	134500	75264383	910	910	910	910	0
296	20240530	134400	75264383	910	910	910	910	0
297	20240530	134300	75264383	910	910	910	910	0
298	20240530	134200	75264383	910	910	910	910	1100
299	20240530	134100	74263383	913	913	913	913	0
300	20240530	134000	74263383	913	913	913	913	0
301	20240530	133900	74263383	913	913	913	913	0
302	20240530	133800	74263383	913	913	913	913	2100
303	20240530	133700	72346083	913	913	913	913	0
304	20240530	133600	72346083	913	913	913	913	0
305	20240530	133500	72346083	913	913	913	913	0
306	20240530	133400	72346083	913	913	913	913	2
307	20240530	133300	72344257	913	913	913	913	0
308	20240530	133200	72344257	913	913	913	913	0
309	20240530	133100	72344257	913	913	913	913	0
310	20240530	133000	72344257	913	913	913	913	0
311	20240530	132900	72344257	913	913	913	913	50
312	20240530	132800	72298607	913	913	913	913	0
313	20240530	132700	72298607	913	913	913	913	0
314	20240530	132600	72298607	913	913	913	913	0
315	20240530	132500	72298607	913	913	913	913	0
316	20240530	132400	72298607	913	913	913	913	0
317	20240530	132300	72298607	913	913	913	913	0
318	20240530	132200	72298607	913	913	913	913	1000
319	20240530	132100	71385607	913	913	913	913	0
320	20240530	132000	71385607	913	913	913	913	0
321	20240530	131900	71385607	913	913	913	913	249
322	20240530	131800	71158270	913	913	913	913	0
323	20240530	131700	71158270	913	913	913	913	0
324	20240530	131600	71158270	913	913	913	913	0
325	20240530	131500	71158270	913	913	913	913	0
326	20240530	131400	71158270	913	913	913	913	10
327	20240530	131300	71149140	913	913	913	913	0
328	20240530	131200	71149140	913	913	913	913	0
329	20240530	131100	71149140	913	913	913	913	0
330	20240530	131000	71149140	913	913	913	913	10
331	20240530	130900	71140010	914	914	914	914	0
332	20240530	130800	71140010	914	914	914	914	0
333	20240530	130700	71140010	914	914	914	914	0
334	20240530	130600	71140010	914	914	914	914	0
335	20240530	130500	71140010	914	914	914	914	0
336	20240530	130400	71140010	914	914	914	914	1
337	20240530	130300	71139096	908	908	908	908	0
338	20240530	130200	71139096	908	908	908	908	501
339	20240530	130100	70684188	907	907	907	907	250
340	20240530	130000	70457438	906	906	906	906	0
341	20240530	125900	70457438	906	906	906	906	0
342	20240530	125800	70457438	906	906	906	906	0
343	20240530	125700	70457438	906	906	906	906	0
344	20240530	125600	70457438	906	906	906	906	0
345	20240530	125500	70457438	906	906	906	906	0
346	20240530	125400	70457438	906	906	906	906	0
347	20240530	125300	70457438	906	906	906	906	0
348	20240530	125200	70457438	906	906	906	906	0
349	20240530	125100	70457438	906	906	906	906	0
350	20240530	125000	70457438	906	906	906	906	25
351	20240530	124900	70434788	907	907	907	907	0
352	20240530	124800	70434788	907	907	907	907	57
353	20240530	124700	70383089	908	908	908	908	0
354	20240530	124600	70383089	908	908	908	908	0
355	20240530	124500	70383089	908	908	908	908	0
356	20240530	124400	70383089	908	908	908	908	0
357	20240530	124300	70383089	908	908	908	908	0
358	20240530	124200	70383089	908	909	909	908	3407
359	20240530	124100	67289531	910	910	910	910	0
360	20240530	124000	67289531	910	910	910	910	0
361	20240530	123900	67289531	910	910	910	910	0
362	20240530	123800	67289531	910	910	910	910	0
363	20240530	123700	67289531	910	910	910	910	0
364	20240530	123600	67289531	910	910	910	910	0
365	20240530	123500	67289531	910	910	910	910	99
366	20240530	123400	67199441	910	910	910	910	0
367	20240530	123300	67199441	910	910	910	910	1
368	20240530	123200	67198531	910	910	910	910	0
369	20240530	123100	67198531	910	910	910	910	0
370	20240530	123000	67198531	910	910	910	910	0
371	20240530	122900	67198531	910	910	910	910	0
372	20240530	122800	67198531	910	910	910	910	0
373	20240530	122700	67198531	910	910	910	910	0
374	20240530	122600	67198531	910	912	912	910	584
375	20240530	122500	66666229	913	913	913	913	3
376	20240530	122400	66663490	912	912	912	912	0
377	20240530	122300	66663490	912	913	913	912	284
378	20240530	122200	66404481	913	913	913	913	12999
379	20240530	122100	54536394	914	914	914	914	0
380	20240530	122000	54536394	914	914	914	914	0
381	20240530	121900	54536394	914	914	914	914	0
382	20240530	121800	54536394	914	914	914	914	0
383	20240530	121700	54536394	914	914	914	914	3224
384	20240530	121600	51589658	913	913	913	913	0
385	20240530	121500	51589658	913	913	913	913	0
386	20240530	121400	51589658	913	913	913	913	0
387	20240530	121300	51589658	913	913	913	913	0
388	20240530	121200	51589658	913	913	913	913	0
389	20240530	121100	51589658	913	913	913	913	0
390	20240530	121000	51589658	913	913	913	913	0
391	20240530	120900	51589658	913	913	913	913	0
392	20240530	120800	51589658	913	913	913	913	0
393	20240530	120700	51589658	913	913	913	913	0
394	20240530	120600	51589658	913	913	913	913	0
395	20240530	120500	51589658	913	913	913	913	0
396	20240530	120400	51589658	913	913	913	913	0
397	20240530	120300	51589658	913	913	913	913	30
398	20240530	120200	51562268	914	914	914	914	0
399	20240530	120100	51562268	914	914	914	914	0
400	20240530	120000	51562268	914	914	914	914	0
401	20240530	115900	51562268	914	914	914	914	1
402	20240530	115800	51561354	912	912	912	912	0
403	20240530	115700	51561354	912	912	912	912	0
404	20240530	115600	51561354	912	912	912	912	0
405	20240530	115500	51561354	912	912	913	912	10265
406	20240530	115400	42199663	912	912	912	912	0
407	20240530	115300	42199663	912	912	912	912	5
408	20240530	115200	42195103	911	911	911	911	1
409	20240530	115100	42194192	910	910	910	910	0
410	20240530	115000	42194192	910	910	910	910	0
411	20240530	114900	42194192	910	910	910	910	0
412	20240530	114800	42194192	910	910	910	910	0
413	20240530	114700	42194192	910	910	910	910	0
414	20240530	114600	42194192	910	910	910	910	0
415	20240530	114500	42194192	910	910	910	910	0
416	20240530	114400	42194192	910	910	910	910	0
417	20240530	114300	42194192	910	910	910	910	0
418	20240530	114200	42194192	910	910	910	910	0
419	20240530	114100	42194192	910	911	911	910	133
420	20240530	114000	42073047	911	911	911	911	0
421	20240530	113900	42073047	911	911	911	911	1
422	20240530	113800	42072136	912	912	912	912	0
423	20240530	113700	42072136	912	912	912	912	10
424	20240530	113600	42063016	912	912	912	912	0
425	20240530	113500	42063016	912	912	912	912	0
426	20240530	113400	42063016	912	912	912	912	0
427	20240530	113300	42063016	912	912	912	912	0
428	20240530	113200	42063016	912	912	912	912	54
429	20240530	113100	42013768	912	912	912	912	0
430	20240530	113000	42013768	912	912	912	912	0
431	20240530	112900	42013768	912	912	912	912	4
432	20240530	112800	42010120	911	911	911	911	0
433	20240530	112700	42010120	911	911	911	911	0
434	20240530	112600	42010120	911	911	911	911	1
435	20240530	112500	42009209	910	911	911	910	141
436	20240530	112400	41880779	911	911	911	911	8
437	20240530	112300	41873491	911	911	911	911	0
438	20240530	112200	41873491	911	911	911	911	0
439	20240530	112100	41873491	911	911	911	911	0
440	20240530	112000	41873491	911	911	911	911	0
441	20240530	111900	41873491	911	911	911	911	0
442	20240530	111800	41873491	911	911	911	911	0
443	20240530	111700	41873491	911	911	911	911	0
444	20240530	111600	41873491	911	911	911	911	433
445	20240530	111500	41479028	911	911	911	911	30
446	20240530	111400	41451698	911	911	911	911	0
447	20240530	111300	41451698	911	911	911	911	70
448	20240530	111200	41387928	911	911	911	911	100
449	20240530	111100	41296828	911	911	911	911	0
450	20240530	111000	41296828	911	911	911	909	38
451	20240530	110900	41262270	910	907	910	907	403
452	20240530	110800	40896286	902	902	902	902	0
453	20240530	110700	40896286	902	902	902	902	0
454	20240530	110600	40896286	902	902	902	902	0
455	20240530	110500	40896286	902	902	902	902	0
456	20240530	110400	40896286	902	902	902	902	0
457	20240530	110300	40896286	902	902	902	902	0
458	20240530	110200	40896286	902	907	907	902	97
459	20240530	110100	40808713	908	908	908	908	0
460	20240530	110000	40808713	908	911	911	908	4
461	20240530	105900	40805075	911	911	911	911	30
462	20240530	105800	40777745	911	911	911	911	0
463	20240530	105700	40777745	911	907	911	907	70
464	20240530	105600	40714219	907	907	907	907	0
465	20240530	105500	40714219	907	907	907	907	0
466	20240530	105400	40714219	907	907	907	907	0
467	20240530	105300	40714219	907	907	907	907	0
468	20240530	105200	40714219	907	906	907	906	233
469	20240530	105100	40503064	906	906	906	906	0
470	20240530	105000	40503064	906	906	906	906	1
471	20240530	104900	40502158	907	907	907	907	0
472	20240530	104800	40502158	907	907	907	907	0
473	20240530	104700	40502158	907	907	907	907	0
474	20240530	104600	40502158	907	907	907	907	3
475	20240530	104500	40499437	907	907	907	907	250
476	20240530	104400	40272687	908	911	911	899	7047
477	20240530	104300	33874147	911	911	911	911	0
478	20240530	104200	33874147	911	912	912	911	1408
479	20240530	104100	32591188	913	913	913	913	0
480	20240530	104000	32591188	913	913	913	913	0
481	20240530	103900	32591188	913	913	913	913	0
482	20240530	103800	32591188	913	913	913	913	100
483	20240530	103700	32499888	913	913	913	913	35
484	20240530	103600	32467933	913	913	913	913	0
485	20240530	103500	32467933	913	913	913	913	1903
486	20240530	103400	30730494	914	914	914	914	0
487	20240530	103300	30730494	914	914	914	914	2321
488	20240530	103200	28609100	914	916	916	914	2000
489	20240530	103100	26780140	914	914	914	914	0
490	20240530	103000	26780140	914	914	914	914	0
491	20240530	102900	26780140	914	914	914	914	0
492	20240530	102800	26780140	914	914	914	914	0
493	20240530	102700	26780140	914	914	914	914	0
494	20240530	102600	26780140	914	914	914	914	0
495	20240530	102500	26780140	914	914	914	914	0
496	20240530	102400	26780140	914	914	914	914	164
497	20240530	102300	26630244	914	914	914	914	0
498	20240530	102200	26630244	914	914	914	914	0
499	20240530	102100	26630244	914	914	914	914	0
500	20240530	102000	26630244	914	914	914	914	0
501	20240530	101900	26630244	914	914	914	914	1090
502	20240530	101800	25633984	914	915	915	914	1000
503	20240530	101700	24719944	919	919	919	919	0
504	20240530	101600	24719944	919	919	919	919	20
505	20240530	101500	24701564	919	919	919	919	20
506	20240530	101400	24683184	919	919	919	919	0
507	20240530	101300	24683184	919	919	919	919	0
508	20240530	101200	24683184	919	919	919	919	0
509	20240530	101100	24683184	919	919	919	919	0
510	20240530	101000	24683184	919	919	919	919	5
511	20240530	100900	24678589	913	913	913	913	0
512	20240530	100800	24678589	913	913	913	913	0
513	20240530	100700	24678589	913	913	913	913	0
514	20240530	100600	24678589	913	913	913	913	0
515	20240530	100500	24678589	913	913	913	913	0
516	20240530	100400	24678589	913	913	913	913	0
517	20240530	100300	24678589	913	913	913	913	500
518	20240530	100200	24222089	919	919	919	919	0
519	20240530	100100	24222089	919	919	919	919	0
520	20240530	100000	24222089	919	919	919	919	0
521	20240530	095900	24222089	919	919	919	919	0
522	20240530	095800	24222089	919	919	919	919	0
523	20240530	095700	24222089	919	919	919	919	64
524	20240530	095600	24163273	919	919	919	919	0
525	20240530	095500	24163273	919	919	919	919	0
526	20240530	095400	24163273	919	919	919	919	0
527	20240530	095300	24163273	919	919	919	919	0
528	20240530	095200	24163273	919	919	919	919	0
529	20240530	095100	24163273	919	919	919	919	0
530	20240530	095000	24163273	919	914	919	913	11173
531	20240530	094900	13954223	914	914	914	914	2000
532	20240530	094800	12126223	918	918	918	918	1
533	20240530	094700	12125305	914	914	914	914	3
534	20240530	094600	12122563	918	918	918	918	2
535	20240530	094500	12120727	914	914	914	914	30
536	20240530	094400	12093307	918	918	918	918	1
537	20240530	094300	12092389	914	914	914	914	1500
538	20240530	094200	10721389	914	914	914	914	0
539	20240530	094100	10721389	914	914	914	914	0
540	20240530	094000	10721389	914	915	915	914	3102
541	20240530	093900	7885927	915	915	915	915	0
542	20240530	093800	7885927	915	914	915	914	1049
543	20240530	093700	6926141	918	917	918	917	2
544	20240530	093600	6924306	918	918	918	918	6
545	20240530	093500	6918798	918	918	918	918	4
546	20240530	093400	6915126	915	915	915	915	0
547	20240530	093300	6915126	915	915	915	915	0
548	20240530	093200	6915126	915	915	915	915	100
549	20240530	093100	6823626	917	917	917	917	0
550	20240530	093000	6823626	917	917	917	917	0
551	20240530	092900	6823626	917	917	917	917	0
552	20240530	092800	6823626	917	917	917	917	0
553	20240530	092700	6823626	917	917	917	917	0
554	20240530	092600	6823626	917	917	917	917	0
555	20240530	092500	6823626	917	917	917	917	0
556	20240530	092400	6823626	917	917	917	917	0
557	20240530	092300	6823626	917	915	917	914	5448
558	20240530	092200	1829310	916	916	916	916	124
559	20240530	092100	1715726	919	918	919	918	273
560	20240530	092000	1465039	919	919	919	919	0
561	20240530	091900	1465039	919	919	919	919	0
562	20240530	091800	1465039	919	919	919	919	0
563	20240530	091700	1465039	919	919	919	919	0
564	20240530	091600	1465039	919	919	919	919	0
565	20240530	091500	1465039	919	919	919	919	0
566	20240530	091400	1465039	919	919	919	919	10
567	20240530	091300	1455849	914	914	914	914	754
568	20240530	091200	766693	914	914	914	914	100
569	20240530	091100	675293	913	913	913	913	0
570	20240530	091000	675293	913	913	913	913	0
571	20240530	090900	675293	913	913	913	913	0
572	20240530	090800	675293	913	913	913	913	0
573	20240530	090700	675293	913	913	913	913	0
574	20240530	090600	675293	913	913	913	913	0
575	20240530	090500	675293	913	917	917	913	501
576	20240530	090400	216784	918	918	918	918	0
577	20240530	090300	216784	918	918	918	918	0
578	20240530	090200	216784	918	919	919	918	139
579	20240530	090100	89143	919	919	919	919	0
580	20240530	090000	89143	919	919	919	919	97