KissMeData/002870/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183800	203707759	922	922	922	922	1769
3	20240510	183700	203707759	922	922	922	922	0
4	20240510	183600	203707759	922	922	922	922	0
5	20240510	183500	203707759	922	922	922	922	0
6	20240510	183400	203707759	922	922	922	922	0
7	20240510	183300	203707759	922	922	922	922	0
8	20240510	183200	203707759	922	922	922	922	0
9	20240510	183100	203707759	922	922	922	922	0
10	20240510	183000	203707759	922	922	922	922	0
11	20240510	182900	203707759	922	922	922	922	0
12	20240510	182800	203707759	922	922	922	922	0
13	20240510	182700	203707759	922	922	922	922	0
14	20240510	182600	203707759	922	922	922	922	0
15	20240510	182500	203707759	922	922	922	922	0
16	20240510	182400	203707759	922	922	922	922	0
17	20240510	182300	203707759	922	922	922	922	0
18	20240510	182200	203707759	922	922	922	922	0
19	20240510	182100	203707759	922	922	922	922	0
20	20240510	182000	203707759	922	922	922	922	0
21	20240510	181900	203707759	922	922	922	922	0
22	20240510	181800	203707759	922	922	922	922	0
23	20240510	181700	203707759	922	922	922	922	0
24	20240510	181600	203707759	922	922	922	922	0
25	20240510	181500	203707759	922	922	922	922	0
26	20240510	181400	203707759	922	922	922	922	0
27	20240510	181300	203707759	922	922	922	922	0
28	20240510	181200	203707759	922	922	922	922	0
29	20240510	181100	203707759	922	922	922	922	0
30	20240510	181000	203707759	922	922	922	922	0
31	20240510	180900	203707759	922	922	922	922	0
32	20240510	180800	203707759	922	922	922	922	1769
33	20240510	180700	203707759	922	922	922	922	0
34	20240510	180600	203707759	922	922	922	922	0
35	20240510	180500	203707759	922	922	922	922	0
36	20240510	180400	203707759	922	922	922	922	0
37	20240510	180300	203707759	922	922	922	922	0
38	20240510	180200	203707759	922	922	922	922	0
39	20240510	180100	203707759	922	922	922	922	0
40	20240510	180000	203707759	922	922	922	922	0
41	20240510	175900	203707759	922	922	922	922	0
42	20240510	175800	203707759	922	922	922	922	0
43	20240510	175700	203707759	922	922	922	922	0
44	20240510	175600	203707759	922	922	922	922	0
45	20240510	175500	203707759	922	922	922	922	0
46	20240510	175400	203707759	922	922	922	922	0
47	20240510	175300	203707759	922	922	922	922	0
48	20240510	175200	203707759	922	922	922	922	0
49	20240510	175100	203707759	922	922	922	922	0
50	20240510	175000	203707759	922	922	922	922	0
51	20240510	174900	203707759	922	922	922	922	0
52	20240510	174800	203707759	922	922	922	922	0
53	20240510	174700	203707759	922	922	922	922	0
54	20240510	174600	203707759	922	922	922	922	0
55	20240510	174500	203707759	922	922	922	922	0
56	20240510	174400	203707759	922	922	922	922	0
57	20240510	174300	203707759	922	922	922	922	0
58	20240510	174200	203707759	922	922	922	922	0
59	20240510	174100	203707759	922	922	922	922	0
60	20240510	174000	203707759	922	922	922	922	0
61	20240510	173900	203707759	922	922	922	922	0
62	20240510	173800	203707759	922	922	922	922	1769
63	20240510	173700	203707759	922	922	922	922	0
64	20240510	173600	203707759	922	922	922	922	0
65	20240510	173500	203707759	922	922	922	922	0
66	20240510	173400	203707759	922	922	922	922	0
67	20240510	173300	203707759	922	922	922	922	0
68	20240510	173200	203707759	922	922	922	922	0
69	20240510	173100	203707759	922	922	922	922	0
70	20240510	173000	203707759	922	922	922	922	0
71	20240510	172900	203707759	922	922	922	922	0
72	20240510	172800	203707759	922	922	922	922	0
73	20240510	172700	203707759	922	922	922	922	0
74	20240510	172600	203707759	922	922	922	922	0
75	20240510	172500	203707759	922	922	922	922	0
76	20240510	172400	203707759	922	922	922	922	0
77	20240510	172300	203707759	922	922	922	922	0
78	20240510	172200	203707759	922	922	922	922	0
79	20240510	172100	203707759	922	922	922	922	0
80	20240510	172000	203707759	922	922	922	922	0
81	20240510	171900	203707759	922	922	922	922	0
82	20240510	171800	203707759	922	922	922	922	0
83	20240510	171700	203707759	922	922	922	922	0
84	20240510	171600	203707759	922	922	922	922	0
85	20240510	171500	203707759	922	922	922	922	0
86	20240510	171400	203707759	922	922	922	922	0
87	20240510	171300	203707759	922	922	922	922	0
88	20240510	171200	203707759	922	922	922	922	0
89	20240510	171100	203707759	922	922	922	922	0
90	20240510	171000	203707759	922	922	922	922	0
91	20240510	170900	203707759	922	922	922	922	0
92	20240510	170800	203707759	922	922	922	922	1769
93	20240510	170700	203707759	922	922	922	922	0
94	20240510	170600	203707759	922	922	922	922	0
95	20240510	170500	203707759	922	922	922	922	0
96	20240510	170400	203707759	922	922	922	922	0
97	20240510	170300	203707759	922	922	922	922	0
98	20240510	170200	203707759	922	922	922	922	0
99	20240510	170100	203707759	922	922	922	922	0
100	20240510	170000	203707759	922	922	922	922	0
101	20240510	165900	203707759	922	922	922	922	0
102	20240510	165800	203707759	922	922	922	922	0
103	20240510	165700	203707759	922	922	922	922	0
104	20240510	165600	203707759	922	922	922	922	0
105	20240510	165500	203707759	922	922	922	922	0
106	20240510	165400	203707759	922	922	922	922	0
107	20240510	165300	203707759	922	922	922	922	0
108	20240510	165200	203707759	922	922	922	922	0
109	20240510	165100	203707759	922	922	922	922	0
110	20240510	165000	203707759	922	922	922	922	0
111	20240510	164900	203707759	922	922	922	922	0
112	20240510	164800	203707759	922	922	922	922	0
113	20240510	164700	203707759	922	922	922	922	0
114	20240510	164600	203707759	922	922	922	922	0
115	20240510	164500	203707759	922	922	922	922	0
116	20240510	164400	203707759	922	922	922	922	0
117	20240510	164300	203707759	922	922	922	922	0
118	20240510	164200	203707759	922	922	922	922	0
119	20240510	164100	203707759	922	922	922	922	0
120	20240510	164000	203707759	922	922	922	922	0
121	20240510	163900	203707759	922	922	922	922	0
122	20240510	163800	203707759	922	922	922	922	1769
123	20240510	163700	203707759	922	922	922	922	0
124	20240510	163600	203707759	922	922	922	922	0
125	20240510	163500	203707759	922	922	922	922	0
126	20240510	163400	203707759	922	922	922	922	0
127	20240510	163300	203707759	922	922	922	922	0
128	20240510	163200	203707759	922	922	922	922	0
129	20240510	163100	203707759	922	922	922	922	0
130	20240510	163000	203707759	922	922	922	922	0
131	20240510	162900	203707759	922	922	922	922	0
132	20240510	162800	203707759	922	922	922	922	0
133	20240510	162700	203707759	922	922	922	922	0
134	20240510	162600	203707759	922	922	922	922	0
135	20240510	162500	203707759	922	922	922	922	0
136	20240510	162400	203707759	922	922	922	922	0
137	20240510	162300	203707759	922	922	922	922	0
138	20240510	162200	203707759	922	922	922	922	0
139	20240510	162100	203707759	922	922	922	922	0
140	20240510	162000	203707759	922	922	922	922	0
141	20240510	161900	203707759	922	922	922	922	0
142	20240510	161800	203707759	922	922	922	922	0
143	20240510	161700	203707759	922	922	922	922	0
144	20240510	161600	203707759	922	922	922	922	0
145	20240510	161500	203707759	922	922	922	922	0
146	20240510	161400	203707759	922	922	922	922	0
147	20240510	161300	203707759	922	922	922	922	0
148	20240510	161200	203707759	922	922	922	922	0
149	20240510	161100	203707759	922	922	922	922	0
150	20240510	161000	203707759	922	922	922	922	0
151	20240510	160900	203707759	922	922	922	922	0
152	20240510	160800	203707759	922	922	922	922	1769
153	20240510	160700	203707759	922	922	922	922	0
154	20240510	160600	203707759	922	922	922	922	0
155	20240510	160500	203707759	922	922	922	922	0
156	20240510	160400	203707759	922	922	922	922	0
157	20240510	160300	203707759	922	922	922	922	0
158	20240510	160200	203707759	922	922	922	922	0
159	20240510	160100	203707759	922	922	922	922	0
160	20240510	160000	203707759	922	922	922	922	0
161	20240510	155900	203707759	922	922	922	922	0
162	20240510	155800	203707759	922	922	922	922	0
163	20240510	155700	203707759	922	922	922	922	0
164	20240510	155600	203707759	922	922	922	922	0
165	20240510	155500	203707759	922	922	922	922	0
166	20240510	155400	203707759	922	922	922	922	0
167	20240510	155300	203707759	922	922	922	922	0
168	20240510	155200	203707759	922	922	922	922	0
169	20240510	155100	203707759	922	922	922	922	0
170	20240510	155000	203707759	922	922	922	922	0
171	20240510	154900	203707759	922	922	922	922	0
172	20240510	154800	203707759	922	922	922	922	0
173	20240510	154700	203707759	922	922	922	922	0
174	20240510	154600	203707759	922	922	922	922	0
175	20240510	154500	203707759	922	922	922	922	0
176	20240510	154400	203707759	922	922	922	922	0
177	20240510	154300	203707759	922	922	922	922	0
178	20240510	154200	203707759	922	922	922	922	0
179	20240510	154100	203707759	922	922	922	922	0
180	20240510	154000	203707759	922	922	922	922	0
181	20240510	153900	203707759	922	922	922	922	0
182	20240510	153800	203707759	922	922	922	922	1769
183	20240510	153700	203707759	922	922	922	922	0
184	20240510	153600	203707759	922	922	922	922	0
185	20240510	153500	203707759	922	922	922	922	0
186	20240510	153400	203707759	922	922	922	922	0
187	20240510	153300	203707759	922	922	922	922	0
188	20240510	153200	203707759	922	922	922	922	0
189	20240510	153100	203707759	922	922	922	922	0
190	20240510	153000	203707759	922	922	922	922	1769
191	20240510	152900	202076741	921	921	921	921	0
192	20240510	152800	202076741	921	921	921	921	0
193	20240510	152700	202076741	921	921	921	921	0
194	20240510	152600	202076741	921	921	921	921	0
195	20240510	152500	202076741	921	921	921	921	0
196	20240510	152400	202076741	921	921	921	921	0
197	20240510	152300	202076741	921	921	921	921	0
198	20240510	152200	202076741	921	921	921	921	0
199	20240510	152100	202076741	921	921	921	921	0
200	20240510	152000	202076741	921	921	921	921	0
201	20240510	151900	202076741	921	921	921	921	0
202	20240510	151800	202076741	921	921	921	921	2
203	20240510	151700	202074899	919	922	922	919	2440
204	20240510	151600	199830301	922	923	923	922	3001
205	20240510	151500	197063015	927	927	927	927	0
206	20240510	151400	197063015	927	927	927	927	0
207	20240510	151300	197063015	927	927	927	927	2
208	20240510	151200	197061161	928	928	928	928	0
209	20240510	151100	197061161	928	928	928	928	3
210	20240510	151000	197058377	928	926	928	923	7
211	20240510	150900	197051908	926	926	926	926	54
212	20240510	150800	197001904	926	926	926	926	0
213	20240510	150700	197001904	926	926	926	926	0
214	20240510	150600	197001904	926	925	926	925	447
215	20240510	150500	196588283	925	925	925	925	1
216	20240510	150400	196587358	924	925	925	924	260
217	20240510	150300	196347098	925	925	925	925	18
218	20240510	150200	196330448	923	923	923	923	0
219	20240510	150100	196330448	923	923	923	923	0
220	20240510	150000	196330448	923	923	923	923	4
221	20240510	145900	196326756	923	923	923	923	1
222	20240510	145800	196325833	922	922	922	922	0
223	20240510	145700	196325833	922	922	922	922	0
224	20240510	145600	196325833	922	922	922	922	0
225	20240510	145500	196325833	922	922	922	922	0
226	20240510	145400	196325833	922	922	922	922	237
227	20240510	145300	196107319	921	922	922	921	1752
228	20240510	145200	194493725	922	922	922	922	1
229	20240510	145100	194492803	921	922	922	921	413
230	20240510	145000	194112425	922	922	922	922	0
231	20240510	144900	194112425	922	922	922	922	0
232	20240510	144800	194112425	922	922	922	922	1300
233	20240510	144700	192913825	923	923	923	923	9
234	20240510	144600	192905518	923	923	923	923	0
235	20240510	144500	192905518	923	923	923	923	0
236	20240510	144400	192905518	923	923	923	923	0
237	20240510	144300	192905518	923	923	923	923	0
238	20240510	144200	192905518	923	923	923	923	0
239	20240510	144100	192905518	923	923	923	923	5
240	20240510	144000	192900903	925	925	925	925	0
241	20240510	143900	192900903	925	925	925	925	958
242	20240510	143800	192014753	925	925	925	925	812
243	20240510	143700	191263653	925	925	925	925	59
244	20240510	143600	191209078	921	921	921	921	0
245	20240510	143500	191209078	921	921	921	921	0
246	20240510	143400	191209078	921	921	921	921	0
247	20240510	143300	191209078	921	921	921	921	0
248	20240510	143200	191209078	921	921	921	921	0
249	20240510	143100	191209078	921	921	921	921	0
250	20240510	143000	191209078	921	921	921	921	0
251	20240510	142900	191209078	921	923	923	921	195
252	20240510	142800	191029463	921	921	921	921	0
253	20240510	142700	191029463	921	921	921	921	0
254	20240510	142600	191029463	921	921	921	921	0
255	20240510	142500	191029463	921	921	921	921	0
256	20240510	142400	191029463	921	921	921	921	0
257	20240510	142300	191029463	921	921	921	921	0
258	20240510	142200	191029463	921	921	921	921	15
259	20240510	142100	191015648	926	923	926	923	120
260	20240510	142000	190904680	923	923	923	923	100
261	20240510	141900	190812380	921	921	921	921	0
262	20240510	141800	190812380	921	921	921	921	101
263	20240510	141700	190719359	922	922	922	922	0
264	20240510	141600	190719359	922	922	922	922	425
265	20240510	141500	190327509	921	921	921	921	0
266	20240510	141400	190327509	921	921	921	921	0
267	20240510	141300	190327509	921	921	921	921	0
268	20240510	141200	190327509	921	921	921	921	0
269	20240510	141100	190327509	921	921	921	921	0
270	20240510	141000	190327509	921	921	921	921	0
271	20240510	140900	190327509	921	921	921	921	0
272	20240510	140800	190327509	921	921	921	921	86
273	20240510	140700	190248303	922	922	922	922	1085
274	20240510	140600	189247933	921	921	921	921	0
275	20240510	140500	189247933	921	921	921	921	0
276	20240510	140400	189247933	921	921	921	921	10
277	20240510	140300	189238723	921	921	921	921	1847
278	20240510	140200	187537636	921	921	921	921	142
279	20240510	140100	187406854	920	920	920	920	0
280	20240510	140000	187406854	920	920	920	920	0
281	20240510	135900	187406854	920	920	920	920	96
282	20240510	135800	187318534	921	921	921	921	0
283	20240510	135700	187318534	921	920	921	920	1011
284	20240510	135600	186388403	919	919	919	919	0
285	20240510	135500	186388403	919	919	919	919	120
286	20240510	135400	186278123	918	918	918	918	0
287	20240510	135300	186278123	918	920	920	918	328
288	20240510	135200	185976839	918	918	918	918	0
289	20240510	135100	185976839	918	918	918	918	0
290	20240510	135000	185976839	918	918	918	918	0
291	20240510	134900	185976839	918	920	920	918	12
292	20240510	134800	185965819	919	919	919	919	1
293	20240510	134700	185964900	918	918	918	918	0
294	20240510	134600	185964900	918	918	918	918	0
295	20240510	134500	185964900	918	918	918	918	0
296	20240510	134400	185964900	918	918	918	918	0
297	20240510	134300	185964900	918	918	918	918	150
298	20240510	134200	185827200	918	918	918	918	0
299	20240510	134100	185827200	918	918	918	918	706
300	20240510	134000	185179092	918	918	918	918	0
301	20240510	133900	185179092	918	918	918	918	18
302	20240510	133800	185162568	918	918	918	918	0
303	20240510	133700	185162568	918	918	918	918	0
304	20240510	133600	185162568	918	918	918	918	2
305	20240510	133500	185160732	917	917	917	917	26
306	20240510	133400	185136890	917	917	917	917	10
307	20240510	133300	185127720	917	917	917	917	0
308	20240510	133200	185127720	917	917	917	917	0
309	20240510	133100	185127720	917	917	917	917	64
310	20240510	133000	185069032	917	917	917	917	42
311	20240510	132900	185030518	917	917	917	917	828
312	20240510	132800	184271242	917	917	917	917	0
313	20240510	132700	184271242	917	917	917	917	0
314	20240510	132600	184271242	917	917	917	917	2
315	20240510	132500	184269408	917	917	917	917	100
316	20240510	132400	184177708	917	917	917	917	8
317	20240510	132300	184170372	917	917	917	917	10
318	20240510	132200	184161202	917	917	917	917	20
319	20240510	132100	184142862	914	914	914	914	5
320	20240510	132000	184138292	914	914	914	914	0
321	20240510	131900	184138292	914	914	914	914	0
322	20240510	131800	184138292	914	914	914	914	0
323	20240510	131700	184138292	914	914	914	914	2
324	20240510	131600	184136464	914	914	914	914	0
325	20240510	131500	184136464	914	915	915	914	932
326	20240510	131400	183284615	914	914	914	914	0
327	20240510	131300	183284615	914	914	914	914	0
328	20240510	131200	183284615	914	914	914	914	0
329	20240510	131100	183284615	914	914	914	914	0
330	20240510	131000	183284615	914	914	914	914	0
331	20240510	130900	183284615	914	914	914	914	0
332	20240510	130800	183284615	914	915	915	914	1088
333	20240510	130700	182289179	915	915	915	915	0
334	20240510	130600	182289179	915	915	915	915	89
335	20240510	130500	182207744	914	914	914	914	752
336	20240510	130400	181520416	914	915	915	914	131
337	20240510	130300	181400652	914	914	914	914	0
338	20240510	130200	181400652	914	914	914	914	0
339	20240510	130100	181400652	914	914	914	914	100
340	20240510	130000	181309252	917	917	917	917	1
341	20240510	125900	181308335	917	917	917	917	0
342	20240510	125800	181308335	917	917	917	917	0
343	20240510	125700	181308335	917	917	917	917	0
344	20240510	125600	181308335	917	917	917	917	21
345	20240510	125500	181289078	915	918	918	915	155
346	20240510	125400	181147240	918	918	918	918	0
347	20240510	125300	181147240	918	918	918	918	0
348	20240510	125200	181147240	918	918	918	918	5
349	20240510	125100	181142650	918	918	918	918	162
350	20240510	125000	180993934	915	915	915	915	250
351	20240510	124900	180765184	915	915	915	915	1
352	20240510	124800	180764269	915	915	915	915	0
353	20240510	124700	180764269	915	915	915	915	0
354	20240510	124600	180764269	915	915	915	915	0
355	20240510	124500	180764269	915	914	915	913	592
356	20240510	124400	180223732	915	915	915	915	0
357	20240510	124300	180223732	915	915	915	915	928
358	20240510	124200	179374612	915	915	915	915	2000
359	20240510	124100	177544612	915	917	917	915	3000
360	20240510	124000	174797035	918	918	918	918	1064
361	20240510	123900	173820283	918	918	918	918	0
362	20240510	123800	173820283	918	918	918	918	1
363	20240510	123700	173819365	918	918	918	918	1
364	20240510	123600	173818447	921	921	921	921	0
365	20240510	123500	173818447	921	921	921	921	23
366	20240510	123400	173797264	921	921	921	921	60
367	20240510	123300	173742004	921	921	921	921	1
368	20240510	123200	173741083	921	921	921	921	0
369	20240510	123100	173741083	921	921	921	921	0
370	20240510	123000	173741083	921	921	921	921	5
371	20240510	122900	173736478	922	922	922	922	10
372	20240510	122800	173727258	920	919	920	919	1503
373	20240510	122700	172344841	920	920	920	920	108
374	20240510	122600	172245481	920	920	920	920	201
375	20240510	122500	172060561	918	918	918	918	92
376	20240510	122400	171976105	917	917	917	917	200
377	20240510	122300	171792705	916	916	916	916	0
378	20240510	122200	171792705	916	916	916	916	0
379	20240510	122100	171792705	916	913	916	913	337
380	20240510	122000	171485021	911	915	915	903	18746
381	20240510	121900	154455327	915	918	918	915	6400
382	20240510	121800	148597026	918	920	920	918	11302
383	20240510	121700	138213081	920	919	920	919	12
384	20240510	121600	138202043	920	920	920	919	501
385	20240510	121500	137741125	920	920	920	920	0
386	20240510	121400	137741125	920	920	920	920	1211
387	20240510	121300	136627005	920	920	920	920	100
388	20240510	121200	136535005	922	922	922	922	0
389	20240510	121100	136535005	922	922	922	922	0
390	20240510	121000	136535005	922	922	922	922	3
391	20240510	120900	136532239	922	922	922	922	0
392	20240510	120800	136532239	922	922	922	922	3
393	20240510	120700	136529473	920	920	920	920	391
394	20240510	120600	136169753	919	919	919	919	0
395	20240510	120500	136169753	919	920	920	919	2154
396	20240510	120400	134188676	920	920	920	920	5
397	20240510	120300	134184076	920	920	920	920	0
398	20240510	120200	134184076	920	920	920	920	0
399	20240510	120100	134184076	920	920	920	920	0
400	20240510	120000	134184076	920	920	920	920	0
401	20240510	115900	134184076	920	921	921	920	2800
402	20240510	115800	131607074	921	921	921	921	1
403	20240510	115700	131606153	923	923	923	923	1
404	20240510	115600	131605230	923	922	923	922	100
405	20240510	115500	131513011	923	923	923	923	0
406	20240510	115400	131513011	923	923	923	923	0
407	20240510	115300	131513011	923	923	923	923	0
408	20240510	115200	131513011	923	923	923	923	0
409	20240510	115100	131513011	923	923	923	923	543
410	20240510	115000	131011822	920	920	920	920	0
411	20240510	114900	131011822	920	920	920	920	5
412	20240510	114800	131007222	923	923	923	923	0
413	20240510	114700	131007222	923	923	923	923	2
414	20240510	114600	131005376	924	924	924	924	0
415	20240510	114500	131005376	924	924	924	924	0
416	20240510	114400	131005376	924	924	924	924	0
417	20240510	114300	131005376	924	924	924	924	1
418	20240510	114200	131004452	920	920	920	920	871
419	20240510	114100	130203132	919	919	919	919	0
420	20240510	114000	130203132	919	919	919	919	246
421	20240510	113900	129977058	920	920	920	920	4997
422	20240510	113800	125379818	920	922	922	920	3106
423	20240510	113700	122520584	922	922	922	922	0
424	20240510	113600	122520584	922	922	922	922	3500
425	20240510	113500	119293584	922	922	922	922	0
426	20240510	113400	119293584	922	922	922	922	0
427	20240510	113300	119293584	922	922	922	922	0
428	20240510	113200	119293584	922	925	925	922	4800
429	20240510	113100	114867922	925	925	925	925	0
430	20240510	113000	114867922	925	925	925	925	0
431	20240510	112900	114867922	925	925	925	925	0
432	20240510	112800	114867922	925	925	925	925	5
433	20240510	112700	114863297	925	925	925	925	0
434	20240510	112600	114863297	925	925	925	925	0
435	20240510	112500	114863297	925	925	925	925	0
436	20240510	112400	114863297	925	925	925	925	0
437	20240510	112300	114863297	925	925	925	925	200
438	20240510	112200	114678297	924	924	924	924	0
439	20240510	112100	114678297	924	924	924	924	0
440	20240510	112000	114678297	924	924	924	924	0
441	20240510	111900	114678297	924	924	924	924	0
442	20240510	111800	114678297	924	924	924	924	0
443	20240510	111700	114678297	924	924	924	924	0
444	20240510	111600	114678297	924	924	924	924	0
445	20240510	111500	114678297	924	924	924	924	0
446	20240510	111400	114678297	924	924	924	924	0
447	20240510	111300	114678297	924	924	924	924	0
448	20240510	111200	114678297	924	924	924	924	0
449	20240510	111100	114678297	924	924	924	924	0
450	20240510	111000	114678297	924	924	924	924	0
451	20240510	110900	114678297	924	924	924	924	0
452	20240510	110800	114678297	924	924	924	924	0
453	20240510	110700	114678297	924	924	924	924	0
454	20240510	110600	114678297	924	924	924	924	112
455	20240510	110500	114574809	921	921	921	921	0
456	20240510	110400	114574809	921	921	921	921	0
457	20240510	110300	114574809	921	921	921	921	0
458	20240510	110200	114574809	921	921	921	921	0
459	20240510	110100	114574809	921	921	921	921	1000
460	20240510	110000	113653809	921	921	921	921	0
461	20240510	105900	113653809	921	921	921	921	0
462	20240510	105800	113653809	921	921	921	921	0
463	20240510	105700	113653809	921	921	921	921	0
464	20240510	105600	113653809	921	921	921	921	0
465	20240510	105500	113653809	921	921	921	921	1058
466	20240510	105400	112679391	925	925	925	925	1
467	20240510	105300	112678466	921	924	924	921	32
468	20240510	105200	112648973	924	924	924	924	0
469	20240510	105100	112648973	924	924	924	924	0
470	20240510	105000	112648973	924	924	924	924	0
471	20240510	104900	112648973	924	924	924	924	0
472	20240510	104800	112648973	924	925	925	924	3
473	20240510	104700	112646200	925	925	925	925	0
474	20240510	104600	112646200	925	925	925	925	12
475	20240510	104500	112635100	921	921	921	921	150
476	20240510	104400	112496950	920	920	920	920	0
477	20240510	104300	112496950	920	922	922	920	847
478	20240510	104200	111717352	927	927	927	927	0
479	20240510	104100	111717352	927	927	927	927	6
480	20240510	104000	111711790	921	921	921	921	0
481	20240510	103900	111711790	921	921	921	921	0
482	20240510	103800	111711790	921	921	921	921	6780
483	20240510	103700	105467410	927	927	927	927	2
484	20240510	103600	105465556	921	923	923	921	4000
485	20240510	103500	101781437	923	923	923	923	0
486	20240510	103400	101781437	923	923	923	923	601
487	20240510	103300	101226714	923	923	923	923	1
488	20240510	103200	101225791	922	922	922	922	0
489	20240510	103100	101225791	922	922	922	922	1
490	20240510	103000	101224869	921	921	921	921	0
491	20240510	102900	101224869	921	921	921	921	0
492	20240510	102800	101224869	921	921	921	921	1000
493	20240510	102700	100303869	923	923	923	923	0
494	20240510	102600	100303869	923	921	923	921	413
495	20240510	102500	99923337	921	921	921	921	1394
496	20240510	102400	98639463	921	921	921	921	500
497	20240510	102300	98178963	921	922	922	921	21
498	20240510	102200	98159611	922	922	922	922	10
499	20240510	102100	98150391	924	924	924	924	0
500	20240510	102000	98150391	924	924	924	924	0
501	20240510	101900	98150391	924	924	924	924	0
502	20240510	101800	98150391	924	924	924	924	1
503	20240510	101700	98149467	924	924	924	924	0
504	20240510	101600	98149467	924	921	924	921	13
505	20240510	101500	98137464	921	921	921	921	14
506	20240510	101400	98124570	921	921	921	921	1382
507	20240510	101300	96851748	921	921	921	921	1
508	20240510	101200	96850827	921	921	921	921	0
509	20240510	101100	96850827	921	922	922	921	2050
510	20240510	101000	94962140	924	922	924	922	469
511	20240510	100900	94529720	921	923	923	921	8806
512	20240510	100800	86406837	924	924	924	924	760
513	20240510	100700	85704597	924	924	924	924	0
514	20240510	100600	85704597	924	925	925	924	1000
515	20240510	100500	84780361	925	927	927	925	700
516	20240510	100400	84132855	928	928	928	928	0
517	20240510	100300	84132855	928	928	928	928	1
518	20240510	100200	84131927	925	925	925	925	350
519	20240510	100100	83808177	925	926	926	925	87
520	20240510	100000	83727616	926	925	926	925	105
521	20240510	095900	83630486	926	926	926	926	385
522	20240510	095800	83273976	926	926	926	926	0
523	20240510	095700	83273976	926	926	926	926	0
524	20240510	095600	83273976	926	926	926	926	1
525	20240510	095500	83273050	926	926	926	926	0
526	20240510	095400	83273050	926	928	928	926	32
527	20240510	095300	83243413	927	927	927	927	0
528	20240510	095200	83243413	927	927	927	927	0
529	20240510	095100	83243413	927	927	928	927	778
530	20240510	095000	82522107	927	927	927	927	2326
531	20240510	094900	80365905	927	927	927	927	0
532	20240510	094800	80365905	927	927	927	927	105
533	20240510	094700	80268570	927	927	927	927	2
534	20240510	094600	80266716	928	928	928	928	164
535	20240510	094500	80114524	928	927	928	927	524
536	20240510	094400	79628774	928	928	928	928	1
537	20240510	094300	79627846	928	928	928	928	3
538	20240510	094200	79625062	928	928	928	928	42
539	20240510	094100	79586086	927	927	927	927	0
540	20240510	094000	79586086	927	928	928	927	710
541	20240510	093900	78927906	928	927	928	927	1891
542	20240510	093800	77174938	927	928	928	927	17
543	20240510	093700	77159174	928	927	928	927	536
544	20240510	093600	76662042	925	926	926	925	3000
545	20240510	093500	73886423	926	928	928	926	500
546	20240510	093400	73423066	927	927	927	927	0
547	20240510	093300	73423066	927	927	927	927	0
548	20240510	093200	73423066	927	927	927	927	0
549	20240510	093100	73423066	927	927	927	927	3000
550	20240510	093000	70642066	928	930	930	928	27
551	20240510	092900	70616975	930	930	930	930	20
552	20240510	092800	70598375	930	930	930	930	3
553	20240510	092700	70595585	930	930	930	930	1
554	20240510	092600	70594655	930	930	930	930	0
555	20240510	092500	70594655	930	930	930	930	300
556	20240510	092400	70315655	929	927	929	927	1121
557	20240510	092300	69276052	926	926	926	926	0
558	20240510	092200	69276052	926	926	926	926	217
559	20240510	092100	69075110	926	926	926	926	1
560	20240510	092000	69074184	925	925	925	925	8
561	20240510	091900	69066784	927	927	927	927	0
562	20240510	091800	69066784	927	927	927	927	0
563	20240510	091700	69066784	927	927	927	927	1
564	20240510	091600	69065857	927	927	927	927	30
565	20240510	091500	69038047	927	924	927	924	201
566	20240510	091400	68851723	927	927	927	927	45
567	20240510	091300	68810008	927	928	928	927	1030
568	20240510	091200	67854198	928	927	928	927	81
569	20240510	091100	67779101	927	924	927	924	389
570	20240510	091000	67418957	921	920	921	919	2265
571	20240510	090900	65333403	920	924	924	919	13849
572	20240510	090800	52587660	924	922	924	920	5353
573	20240510	090700	47650854	924	920	924	920	7631
574	20240510	090600	40622334	920	920	920	918	5605
575	20240510	090500	35465854	920	921	922	920	8445
576	20240510	090400	27688732	920	925	925	920	6153
577	20240510	090300	22015071	923	927	927	922	7602
578	20240510	090200	14988557	927	935	935	927	4866
579	20240510	090100	10455686	935	937	937	934	3128
580	20240510	090000	7531097	938	943	943	938	7996