KissMeData/002680/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183700	64221307	903	903	903	903	2975
3	20240603	183600	64221307	903	903	903	903	0
4	20240603	183500	64221307	903	903	903	903	0
5	20240603	183400	64221307	903	903	903	903	0
6	20240603	183300	64221307	903	903	903	903	0
7	20240603	183200	64221307	903	903	903	903	0
8	20240603	183100	64221307	903	903	903	903	0
9	20240603	183000	64221307	903	903	903	903	0
10	20240603	182900	64221307	903	903	903	903	0
11	20240603	182800	64221307	903	903	903	903	0
12	20240603	182700	64221307	903	903	903	903	0
13	20240603	182600	64221307	903	903	903	903	0
14	20240603	182500	64221307	903	903	903	903	0
15	20240603	182400	64221307	903	903	903	903	0
16	20240603	182300	64221307	903	903	903	903	0
17	20240603	182200	64221307	903	903	903	903	0
18	20240603	182100	64221307	903	903	903	903	0
19	20240603	182000	64221307	903	903	903	903	0
20	20240603	181900	64221307	903	903	903	903	0
21	20240603	181800	64221307	903	903	903	903	0
22	20240603	181700	64221307	903	903	903	903	0
23	20240603	181600	64221307	903	903	903	903	0
24	20240603	181500	64221307	903	903	903	903	0
25	20240603	181400	64221307	903	903	903	903	0
26	20240603	181300	64221307	903	903	903	903	0
27	20240603	181200	64221307	903	903	903	903	0
28	20240603	181100	64221307	903	903	903	903	0
29	20240603	181000	64221307	903	903	903	903	0
30	20240603	180900	64221307	903	903	903	903	0
31	20240603	180800	64221307	903	903	903	903	0
32	20240603	180700	64221307	903	903	903	903	2975
33	20240603	180600	64221307	903	903	903	903	0
34	20240603	180500	64221307	903	903	903	903	0
35	20240603	180400	64221307	903	903	903	903	0
36	20240603	180300	64221307	903	903	903	903	0
37	20240603	180200	64221307	903	903	903	903	0
38	20240603	180100	64221307	903	903	903	903	0
39	20240603	180000	64221307	903	903	903	903	0
40	20240603	175900	64221307	903	903	903	903	0
41	20240603	175800	64221307	903	903	903	903	0
42	20240603	175700	64221307	903	903	903	903	0
43	20240603	175600	64221307	903	903	903	903	0
44	20240603	175500	64221307	903	903	903	903	0
45	20240603	175400	64221307	903	903	903	903	0
46	20240603	175300	64221307	903	903	903	903	0
47	20240603	175200	64221307	903	903	903	903	0
48	20240603	175100	64221307	903	903	903	903	0
49	20240603	175000	64221307	903	903	903	903	0
50	20240603	174900	64221307	903	903	903	903	0
51	20240603	174800	64221307	903	903	903	903	0
52	20240603	174700	64221307	903	903	903	903	0
53	20240603	174600	64221307	903	903	903	903	0
54	20240603	174500	64221307	903	903	903	903	0
55	20240603	174400	64221307	903	903	903	903	0
56	20240603	174300	64221307	903	903	903	903	0
57	20240603	174200	64221307	903	903	903	903	0
58	20240603	174100	64221307	903	903	903	903	0
59	20240603	174000	64221307	903	903	903	903	0
60	20240603	173900	64221307	903	903	903	903	0
61	20240603	173800	64221307	903	903	903	903	0
62	20240603	173700	64221307	903	903	903	903	2975
63	20240603	173600	64221307	903	903	903	903	0
64	20240603	173500	64221307	903	903	903	903	0
65	20240603	173400	64221307	903	903	903	903	0
66	20240603	173300	64221307	903	903	903	903	0
67	20240603	173200	64221307	903	903	903	903	0
68	20240603	173100	64221307	903	903	903	903	0
69	20240603	173000	64221307	903	903	903	903	0
70	20240603	172900	64221307	903	903	903	903	0
71	20240603	172800	64221307	903	903	903	903	0
72	20240603	172700	64221307	903	903	903	903	0
73	20240603	172600	64221307	903	903	903	903	0
74	20240603	172500	64221307	903	903	903	903	0
75	20240603	172400	64221307	903	903	903	903	0
76	20240603	172300	64221307	903	903	903	903	0
77	20240603	172200	64221307	903	903	903	903	0
78	20240603	172100	64221307	903	903	903	903	0
79	20240603	172000	64221307	903	903	903	903	0
80	20240603	171900	64221307	903	903	903	903	0
81	20240603	171800	64221307	903	903	903	903	0
82	20240603	171700	64221307	903	903	903	903	0
83	20240603	171600	64221307	903	903	903	903	0
84	20240603	171500	64221307	903	903	903	903	0
85	20240603	171400	64221307	903	903	903	903	0
86	20240603	171300	64221307	903	903	903	903	0
87	20240603	171200	64221307	903	903	903	903	0
88	20240603	171100	64221307	903	903	903	903	0
89	20240603	171000	64221307	903	903	903	903	0
90	20240603	170900	64221307	903	903	903	903	0
91	20240603	170800	64221307	903	903	903	903	0
92	20240603	170700	64221307	903	903	903	903	2975
93	20240603	170600	64221307	903	903	903	903	0
94	20240603	170500	64221307	903	903	903	903	0
95	20240603	170400	64221307	903	903	903	903	0
96	20240603	170300	64221307	903	903	903	903	0
97	20240603	170200	64221307	903	903	903	903	0
98	20240603	170100	64221307	903	903	903	903	0
99	20240603	170000	64221307	903	903	903	903	0
100	20240603	165900	64221307	903	903	903	903	0
101	20240603	165800	64221307	903	903	903	903	0
102	20240603	165700	64221307	903	903	903	903	0
103	20240603	165600	64221307	903	903	903	903	0
104	20240603	165500	64221307	903	903	903	903	0
105	20240603	165400	64221307	903	903	903	903	0
106	20240603	165300	64221307	903	903	903	903	0
107	20240603	165200	64221307	903	903	903	903	0
108	20240603	165100	64221307	903	903	903	903	0
109	20240603	165000	64221307	903	903	903	903	0
110	20240603	164900	64221307	903	903	903	903	0
111	20240603	164800	64221307	903	903	903	903	0
112	20240603	164700	64221307	903	903	903	903	0
113	20240603	164600	64221307	903	903	903	903	0
114	20240603	164500	64221307	903	903	903	903	0
115	20240603	164400	64221307	903	903	903	903	0
116	20240603	164300	64221307	903	903	903	903	0
117	20240603	164200	64221307	903	903	903	903	0
118	20240603	164100	64221307	903	903	903	903	0
119	20240603	164000	64221307	903	903	903	903	0
120	20240603	163900	64221307	903	903	903	903	0
121	20240603	163800	64221307	903	903	903	903	0
122	20240603	163700	64221307	903	903	903	903	2975
123	20240603	163600	64221307	903	903	903	903	0
124	20240603	163500	64221307	903	903	903	903	0
125	20240603	163400	64221307	903	903	903	903	0
126	20240603	163300	64221307	903	903	903	903	0
127	20240603	163200	64221307	903	903	903	903	0
128	20240603	163100	64221307	903	903	903	903	0
129	20240603	163000	64221307	903	903	903	903	0
130	20240603	162900	64221307	903	903	903	903	0
131	20240603	162800	64221307	903	903	903	903	0
132	20240603	162700	64221307	903	903	903	903	0
133	20240603	162600	64221307	903	903	903	903	0
134	20240603	162500	64221307	903	903	903	903	0
135	20240603	162400	64221307	903	903	903	903	0
136	20240603	162300	64221307	903	903	903	903	0
137	20240603	162200	64221307	903	903	903	903	0
138	20240603	162100	64221307	903	903	903	903	0
139	20240603	162000	64221307	903	903	903	903	0
140	20240603	161900	64221307	903	903	903	903	0
141	20240603	161800	64221307	903	903	903	903	0
142	20240603	161700	64221307	903	903	903	903	0
143	20240603	161600	64221307	903	903	903	903	0
144	20240603	161500	64221307	903	903	903	903	0
145	20240603	161400	64221307	903	903	903	903	0
146	20240603	161300	64221307	903	903	903	903	0
147	20240603	161200	64221307	903	903	903	903	0
148	20240603	161100	64221307	903	903	903	903	0
149	20240603	161000	64221307	903	903	903	903	0
150	20240603	160900	64221307	903	903	903	903	0
151	20240603	160800	64221307	903	903	903	903	0
152	20240603	160700	64221307	903	903	903	903	2975
153	20240603	160600	64221307	903	903	903	903	0
154	20240603	160500	64221307	903	903	903	903	0
155	20240603	160400	64221307	903	903	903	903	0
156	20240603	160300	64221307	903	903	903	903	0
157	20240603	160200	64221307	903	903	903	903	0
158	20240603	160100	64221307	903	903	903	903	0
159	20240603	160000	64221307	903	903	903	903	0
160	20240603	155900	64221307	903	903	903	903	0
161	20240603	155800	64221307	903	903	903	903	0
162	20240603	155700	64221307	903	903	903	903	0
163	20240603	155600	64221307	903	903	903	903	0
164	20240603	155500	64221307	903	903	903	903	0
165	20240603	155400	64221307	903	903	903	903	0
166	20240603	155300	64221307	903	903	903	903	0
167	20240603	155200	64221307	903	903	903	903	0
168	20240603	155100	64221307	903	903	903	903	0
169	20240603	155000	64221307	903	903	903	903	0
170	20240603	154900	64221307	903	903	903	903	0
171	20240603	154800	64221307	903	903	903	903	0
172	20240603	154700	64221307	903	903	903	903	0
173	20240603	154600	64221307	903	903	903	903	0
174	20240603	154500	64221307	903	903	903	903	0
175	20240603	154400	64221307	903	903	903	903	0
176	20240603	154300	64221307	903	903	903	903	0
177	20240603	154200	64221307	903	903	903	903	0
178	20240603	154100	64221307	903	903	903	903	0
179	20240603	154000	64221307	903	903	903	903	0
180	20240603	153900	64221307	903	903	903	903	0
181	20240603	153800	64221307	903	903	903	903	0
182	20240603	153700	64221307	903	903	903	903	2975
183	20240603	153600	64221307	903	903	903	903	0
184	20240603	153500	64221307	903	903	903	903	0
185	20240603	153400	64221307	903	903	903	903	0
186	20240603	153300	64221307	903	903	903	903	0
187	20240603	153200	64221307	903	903	903	903	0
188	20240603	153100	64221307	903	903	903	903	0
189	20240603	153000	64221307	903	903	903	903	2975
190	20240603	152900	61534882	906	906	906	906	0
191	20240603	152800	61534882	906	906	906	906	0
192	20240603	152700	61534882	906	906	906	906	0
193	20240603	152600	61534882	906	906	906	906	0
194	20240603	152500	61534882	906	906	906	906	0
195	20240603	152400	61534882	906	906	906	906	0
196	20240603	152300	61534882	906	906	906	906	0
197	20240603	152200	61534882	906	906	906	906	0
198	20240603	152100	61534882	906	906	906	906	0
199	20240603	152000	61534882	906	906	906	906	0
200	20240603	151900	61534882	906	906	906	906	284
201	20240603	151800	61277578	910	910	910	910	2
202	20240603	151700	61275758	906	906	906	906	0
203	20240603	151600	61275758	906	910	910	906	178
204	20240603	151500	61114086	910	910	910	910	0
205	20240603	151400	61114086	910	910	910	910	0
206	20240603	151300	61114086	910	910	910	910	0
207	20240603	151200	61114086	910	910	910	910	20
208	20240603	151100	61095886	907	907	907	907	0
209	20240603	151000	61095886	907	907	907	907	0
210	20240603	150900	61095886	907	907	907	907	0
211	20240603	150800	61095886	907	907	907	907	0
212	20240603	150700	61095886	907	907	907	907	0
213	20240603	150600	61095886	907	907	907	907	79
214	20240603	150500	61024233	907	907	907	907	500
215	20240603	150400	60570733	907	906	907	906	80
216	20240603	150300	60498251	907	907	907	907	0
217	20240603	150200	60498251	907	907	907	907	1
218	20240603	150100	60497344	906	906	906	906	0
219	20240603	150000	60497344	906	906	906	906	546
220	20240603	145900	60002668	905	905	905	905	0
221	20240603	145800	60002668	905	905	905	905	0
222	20240603	145700	60002668	905	906	906	905	607
223	20240603	145600	59452834	906	906	906	906	100
224	20240603	145500	59362234	903	903	903	903	0
225	20240603	145400	59362234	903	903	903	903	0
226	20240603	145300	59362234	903	903	903	903	1
227	20240603	145200	59361331	901	901	901	901	0
228	20240603	145100	59361331	901	909	909	901	14484
229	20240603	145000	46286270	915	915	915	915	0
230	20240603	144900	46286270	915	915	915	915	0
231	20240603	144800	46286270	915	915	915	915	1
232	20240603	144700	46285355	915	915	915	915	0
233	20240603	144600	46285355	915	915	915	915	0
234	20240603	144500	46285355	915	915	915	915	2
235	20240603	144400	46283525	908	908	908	908	0
236	20240603	144300	46283525	908	908	908	908	1
237	20240603	144200	46282617	905	905	905	905	0
238	20240603	144100	46282617	905	913	913	905	5303
239	20240603	144000	41469233	915	915	915	915	20
240	20240603	143900	41450933	915	915	915	915	0
241	20240603	143800	41450933	915	915	915	915	0
242	20240603	143700	41450933	915	915	915	915	0
243	20240603	143600	41450933	915	915	915	915	0
244	20240603	143500	41450933	915	915	915	915	0
245	20240603	143400	41450933	915	915	915	915	0
246	20240603	143300	41450933	915	915	915	915	0
247	20240603	143200	41450933	915	915	915	915	0
248	20240603	143100	41450933	915	915	915	915	0
249	20240603	143000	41450933	915	915	915	915	0
250	20240603	142900	41450933	915	914	915	914	577
251	20240603	142800	40923455	914	914	914	914	400
252	20240603	142700	40557855	914	914	914	914	0
253	20240603	142600	40557855	914	914	914	914	0
254	20240603	142500	40557855	914	914	914	914	1
255	20240603	142400	40556941	914	914	914	914	0
256	20240603	142300	40556941	914	914	914	914	0
257	20240603	142200	40556941	914	914	914	914	0
258	20240603	142100	40556941	914	914	914	914	0
259	20240603	142000	40556941	914	914	914	914	0
260	20240603	141900	40556941	914	914	914	914	0
261	20240603	141800	40556941	914	914	914	914	0
262	20240603	141700	40556941	914	914	914	914	0
263	20240603	141600	40556941	914	914	914	914	374
264	20240603	141500	40215105	913	913	913	913	0
265	20240603	141400	40215105	913	913	913	913	0
266	20240603	141300	40215105	913	913	913	913	0
267	20240603	141200	40215105	913	913	913	913	0
268	20240603	141100	40215105	913	913	913	913	0
269	20240603	141000	40215105	913	913	913	913	0
270	20240603	140900	40215105	913	913	913	913	0
271	20240603	140800	40215105	913	913	913	913	0
272	20240603	140700	40215105	913	913	913	913	0
273	20240603	140600	40215105	913	913	913	913	0
274	20240603	140500	40215105	913	913	913	913	0
275	20240603	140400	40215105	913	914	914	913	745
276	20240603	140300	39534375	915	915	915	915	0
277	20240603	140200	39534375	915	915	915	915	100
278	20240603	140100	39442875	915	915	915	915	100
279	20240603	140000	39351375	915	915	915	915	100
280	20240603	135900	39259875	915	915	915	915	0
281	20240603	135800	39259875	915	915	915	915	100
282	20240603	135700	39168375	915	915	915	915	100
283	20240603	135600	39076875	915	915	915	915	100
284	20240603	135500	38985375	915	915	915	915	100
285	20240603	135400	38893875	915	915	915	915	0
286	20240603	135300	38893875	915	915	915	915	0
287	20240603	135200	38893875	915	915	915	915	0
288	20240603	135100	38893875	915	915	915	915	0
289	20240603	135000	38893875	915	915	915	915	0
290	20240603	134900	38893875	915	915	915	915	0
291	20240603	134800	38893875	915	915	915	915	0
292	20240603	134700	38893875	915	915	915	915	0
293	20240603	134600	38893875	915	915	915	915	0
294	20240603	134500	38893875	915	915	915	915	0
295	20240603	134400	38893875	915	915	915	915	0
296	20240603	134300	38893875	915	915	915	915	0
297	20240603	134200	38893875	915	915	915	915	100
298	20240603	134100	38802375	915	914	915	914	217
299	20240603	134000	38603937	915	915	915	915	186
300	20240603	133900	38433747	915	915	915	915	0
301	20240603	133800	38433747	915	915	915	915	150
302	20240603	133700	38296497	915	915	915	915	0
303	20240603	133600	38296497	915	915	915	915	100
304	20240603	133500	38204997	915	915	915	915	0
305	20240603	133400	38204997	915	915	915	915	186
306	20240603	133300	38034807	915	915	915	915	0
307	20240603	133200	38034807	915	915	915	915	0
308	20240603	133100	38034807	915	915	915	915	0
309	20240603	133000	38034807	915	915	915	915	0
310	20240603	132900	38034807	915	915	915	915	0
311	20240603	132800	38034807	915	915	915	915	0
312	20240603	132700	38034807	915	915	915	915	0
313	20240603	132600	38034807	915	915	915	915	0
314	20240603	132500	38034807	915	915	915	915	0
315	20240603	132400	38034807	915	915	915	915	0
316	20240603	132300	38034807	915	915	915	915	0
317	20240603	132200	38034807	915	915	915	915	50
318	20240603	132100	37989057	915	915	915	915	0
319	20240603	132000	37989057	915	915	915	915	0
320	20240603	131900	37989057	915	915	915	915	20
321	20240603	131800	37970757	915	915	915	915	100
322	20240603	131700	37879257	915	915	915	915	0
323	20240603	131600	37879257	915	915	915	915	0
324	20240603	131500	37879257	915	915	915	915	16
325	20240603	131400	37864617	915	915	915	915	5
326	20240603	131300	37860042	914	914	914	914	0
327	20240603	131200	37860042	914	914	914	914	72
328	20240603	131100	37794234	915	915	915	915	0
329	20240603	131000	37794234	915	915	915	915	0
330	20240603	130900	37794234	915	915	915	915	200
331	20240603	130800	37611234	915	915	915	915	0
332	20240603	130700	37611234	915	915	915	915	1100
333	20240603	130600	36604734	914	914	914	914	0
334	20240603	130500	36604734	914	914	914	914	0
335	20240603	130400	36604734	914	914	914	914	0
336	20240603	130300	36604734	914	914	914	914	0
337	20240603	130200	36604734	914	914	914	914	0
338	20240603	130100	36604734	914	914	914	914	8
339	20240603	130000	36597422	914	914	914	914	0
340	20240603	125900	36597422	914	914	914	914	0
341	20240603	125800	36597422	914	914	914	914	0
342	20240603	125700	36597422	914	914	914	914	0
343	20240603	125600	36597422	914	914	914	914	155
344	20240603	125500	36455752	914	914	914	914	0
345	20240603	125400	36455752	914	914	914	914	0
346	20240603	125300	36455752	914	914	914	914	0
347	20240603	125200	36455752	914	914	914	914	0
348	20240603	125100	36455752	914	914	914	914	0
349	20240603	125000	36455752	914	914	914	914	0
350	20240603	124900	36455752	914	914	914	914	0
351	20240603	124800	36455752	914	914	914	914	0
352	20240603	124700	36455752	914	914	914	914	0
353	20240603	124600	36455752	914	914	914	914	1031
354	20240603	124500	35513418	914	914	914	914	0
355	20240603	124400	35513418	914	914	914	914	0
356	20240603	124300	35513418	914	914	914	914	0
357	20240603	124200	35513418	914	914	914	914	0
358	20240603	124100	35513418	914	914	914	914	0
359	20240603	124000	35513418	914	914	914	914	0
360	20240603	123900	35513418	914	914	914	914	5
361	20240603	123800	35508848	913	913	913	913	0
362	20240603	123700	35508848	913	913	913	913	0
363	20240603	123600	35508848	913	913	913	913	21
364	20240603	123500	35489675	913	913	913	913	0
365	20240603	123400	35489675	913	913	913	913	0
366	20240603	123300	35489675	913	913	913	913	0
367	20240603	123200	35489675	913	913	913	913	137
368	20240603	123100	35364594	913	913	913	913	0
369	20240603	123000	35364594	913	913	913	913	0
370	20240603	122900	35364594	913	913	913	913	0
371	20240603	122800	35364594	913	913	913	913	1
372	20240603	122700	35363681	914	914	914	914	0
373	20240603	122600	35363681	914	914	914	914	0
374	20240603	122500	35363681	914	914	914	914	0
375	20240603	122400	35363681	914	914	914	914	1
376	20240603	122300	35362767	914	914	914	914	0
377	20240603	122200	35362767	914	914	914	914	0
378	20240603	122100	35362767	914	914	914	914	0
379	20240603	122000	35362767	914	914	914	914	0
380	20240603	121900	35362767	914	914	914	914	0
381	20240603	121800	35362767	914	914	914	914	0
382	20240603	121700	35362767	914	914	914	914	0
383	20240603	121600	35362767	914	914	914	914	0
384	20240603	121500	35362767	914	914	914	914	0
385	20240603	121400	35362767	914	914	914	914	0
386	20240603	121300	35362767	914	914	914	914	0
387	20240603	121200	35362767	914	914	914	914	0
388	20240603	121100	35362767	914	914	914	914	0
389	20240603	121000	35362767	914	914	914	914	0
390	20240603	120900	35362767	914	914	914	914	1
391	20240603	120800	35361853	914	914	914	914	0
392	20240603	120700	35361853	914	914	914	914	0
393	20240603	120600	35361853	914	914	914	914	20
394	20240603	120500	35343573	914	914	914	914	0
395	20240603	120400	35343573	914	914	914	914	0
396	20240603	120300	35343573	914	914	914	914	0
397	20240603	120200	35343573	914	914	914	914	0
398	20240603	120100	35343573	914	914	914	914	0
399	20240603	120000	35343573	914	914	914	914	0
400	20240603	115900	35343573	914	914	914	914	559
401	20240603	115800	34832647	914	914	914	914	100
402	20240603	115700	34741247	914	914	914	914	100
403	20240603	115600	34649847	914	914	914	914	241
404	20240603	115500	34429573	914	914	914	914	0
405	20240603	115400	34429573	914	914	914	914	0
406	20240603	115300	34429573	914	914	914	914	0
407	20240603	115200	34429573	914	914	914	914	0
408	20240603	115100	34429573	914	914	914	914	0
409	20240603	115000	34429573	914	914	914	914	0
410	20240603	114900	34429573	914	914	914	914	0
411	20240603	114800	34429573	914	914	914	914	0
412	20240603	114700	34429573	914	914	914	914	0
413	20240603	114600	34429573	914	914	914	914	0
414	20240603	114500	34429573	914	914	914	914	0
415	20240603	114400	34429573	914	914	914	914	0
416	20240603	114300	34429573	914	914	914	914	0
417	20240603	114200	34429573	914	914	914	914	2
418	20240603	114100	34427745	914	914	914	914	3
419	20240603	114000	34425003	915	915	915	915	500
420	20240603	113900	33967503	915	915	915	915	0
421	20240603	113800	33967503	915	915	915	915	0
422	20240603	113700	33967503	915	915	915	915	17
423	20240603	113600	33951948	915	915	915	915	0
424	20240603	113500	33951948	915	915	915	915	0
425	20240603	113400	33951948	915	915	915	915	1
426	20240603	113300	33951033	914	915	915	914	1479
427	20240603	113200	32597749	915	915	915	915	0
428	20240603	113100	32597749	915	915	915	915	0
429	20240603	113000	32597749	915	915	915	915	0
430	20240603	112900	32597749	915	915	915	915	17
431	20240603	112800	32582194	918	918	918	918	0
432	20240603	112700	32582194	918	918	918	918	0
433	20240603	112600	32582194	918	918	918	918	0
434	20240603	112500	32582194	918	918	918	918	0
435	20240603	112400	32582194	918	918	918	918	1
436	20240603	112300	32581276	915	915	915	915	1506
437	20240603	112200	31203286	915	915	915	915	0
438	20240603	112100	31203286	915	915	915	915	5
439	20240603	112000	31198711	910	910	910	910	10000
440	20240603	111900	22098711	910	910	910	910	0
441	20240603	111800	22098711	910	910	910	910	0
442	20240603	111700	22098711	910	910	910	910	0
443	20240603	111600	22098711	910	910	910	910	0
444	20240603	111500	22098711	910	910	910	910	0
445	20240603	111400	22098711	910	910	910	910	0
446	20240603	111300	22098711	910	910	910	910	2
447	20240603	111200	22096891	915	915	915	915	0
448	20240603	111100	22096891	915	915	915	915	0
449	20240603	111000	22096891	915	915	915	915	0
450	20240603	110900	22096891	915	915	915	915	0
451	20240603	110800	22096891	915	915	915	915	0
452	20240603	110700	22096891	915	915	915	915	0
453	20240603	110600	22096891	915	915	915	915	0
454	20240603	110500	22096891	915	911	915	911	5367
455	20240603	110400	17186129	911	911	911	911	1000
456	20240603	110300	16275129	911	911	911	911	101
457	20240603	110200	16183118	911	911	911	911	768
458	20240603	110100	15483470	911	911	911	911	4516
459	20240603	110000	11369394	911	911	911	911	0
460	20240603	105900	11369394	911	911	911	911	288
461	20240603	105800	11107026	911	912	912	911	5
462	20240603	105700	11102470	911	911	911	911	300
463	20240603	105600	10829170	915	915	915	915	1
464	20240603	105500	10828255	911	911	911	911	0
465	20240603	105400	10828255	911	911	911	911	0
466	20240603	105300	10828255	911	911	911	911	7
467	20240603	105200	10821878	915	915	915	915	0
468	20240603	105100	10821878	915	915	915	915	5
469	20240603	105000	10817303	915	915	915	915	1
470	20240603	104900	10816388	911	911	911	911	5
471	20240603	104800	10811833	915	915	915	915	0
472	20240603	104700	10811833	915	915	915	915	1
473	20240603	104600	10810918	912	912	912	912	0
474	20240603	104500	10810918	912	912	912	912	0
475	20240603	104400	10810918	912	912	912	912	0
476	20240603	104300	10810918	912	912	912	912	0
477	20240603	104200	10810918	912	912	912	912	0
478	20240603	104100	10810918	912	912	912	912	0
479	20240603	104000	10810918	912	912	912	912	194
480	20240603	103900	10633990	914	914	914	914	1
481	20240603	103800	10633076	912	912	912	912	10
482	20240603	103700	10623956	914	914	914	914	0
483	20240603	103600	10623956	914	914	914	914	0
484	20240603	103500	10623956	914	914	914	914	0
485	20240603	103400	10623956	914	914	914	914	0
486	20240603	103300	10623956	914	914	914	914	0
487	20240603	103200	10623956	914	914	914	914	0
488	20240603	103100	10623956	914	914	914	914	0
489	20240603	103000	10623956	914	914	914	914	0
490	20240603	102900	10623956	914	914	914	914	0
491	20240603	102800	10623956	914	914	914	914	0
492	20240603	102700	10623956	914	914	914	914	0
493	20240603	102600	10623956	914	914	914	914	0
494	20240603	102500	10623956	914	914	914	914	0
495	20240603	102400	10623956	914	914	914	914	0
496	20240603	102300	10623956	914	914	914	914	0
497	20240603	102200	10623956	914	914	914	914	0
498	20240603	102100	10623956	914	914	914	914	0
499	20240603	102000	10623956	914	914	914	914	6
500	20240603	101900	10618472	915	915	915	915	0
501	20240603	101800	10618472	915	915	915	915	0
502	20240603	101700	10618472	915	915	915	915	1
503	20240603	101600	10617557	915	915	915	915	0
504	20240603	101500	10617557	915	915	915	915	9
505	20240603	101400	10609322	915	915	915	915	54
506	20240603	101300	10559912	915	915	915	915	0
507	20240603	101200	10559912	915	915	915	915	0
508	20240603	101100	10559912	915	915	915	915	1
509	20240603	101000	10558997	915	912	915	910	1288
510	20240603	100900	9384912	910	910	910	910	10
511	20240603	100800	9375812	910	910	910	910	3074
512	20240603	100700	6578472	910	910	910	910	1
513	20240603	100600	6577562	910	910	910	910	0
514	20240603	100500	6577562	910	910	910	910	0
515	20240603	100400	6577562	910	910	910	910	0
516	20240603	100300	6577562	910	910	910	910	0
517	20240603	100200	6577562	910	910	910	910	0
518	20240603	100100	6577562	910	910	910	910	0
519	20240603	100000	6577562	910	910	910	910	0
520	20240603	095900	6577562	910	910	910	910	0
521	20240603	095800	6577562	910	910	910	910	0
522	20240603	095700	6577562	910	910	910	910	0
523	20240603	095600	6577562	910	910	910	910	1
524	20240603	095500	6576652	903	903	903	903	0
525	20240603	095400	6576652	903	904	904	903	100
526	20240603	095300	6486326	910	910	910	910	1
527	20240603	095200	6485416	903	904	904	903	1679
528	20240603	095100	4968500	904	904	904	904	0
529	20240603	095000	4968500	904	904	904	904	0
530	20240603	094900	4968500	904	907	907	904	1946
531	20240603	094800	3209310	908	909	909	908	54
532	20240603	094700	3160228	913	913	913	913	0
533	20240603	094600	3160228	913	913	913	913	0
534	20240603	094500	3160228	913	913	913	913	0
535	20240603	094400	3160228	913	913	913	913	0
536	20240603	094300	3160228	913	913	913	913	0
537	20240603	094200	3160228	913	913	913	913	162
538	20240603	094100	3012322	913	913	913	913	1
539	20240603	094000	3011409	913	913	913	913	0
540	20240603	093900	3011409	913	912	913	912	132
541	20240603	093800	2890983	912	909	912	909	171
542	20240603	093700	2735371	909	909	909	909	132
543	20240603	093600	2615383	909	909	909	909	3
544	20240603	093500	2612656	909	906	912	906	99
545	20240603	093400	2522947	906	906	906	906	200
546	20240603	093300	2341747	903	903	903	903	0
547	20240603	093200	2341747	903	911	911	903	1066
548	20240603	093100	1373987	914	914	914	914	55
549	20240603	093000	1323717	915	915	915	915	0
550	20240603	092900	1323717	915	915	915	915	0
551	20240603	092800	1323717	915	915	915	915	0
552	20240603	092700	1323717	915	915	915	915	0
553	20240603	092600	1323717	915	915	915	915	0
554	20240603	092500	1323717	915	915	915	915	0
555	20240603	092400	1323717	915	915	915	915	0
556	20240603	092300	1323717	915	915	915	915	2
557	20240603	092200	1321887	915	915	915	915	0
558	20240603	092100	1321887	915	915	915	915	0
559	20240603	092000	1321887	915	915	915	915	0
560	20240603	091900	1321887	915	915	915	915	0
561	20240603	091800	1321887	915	915	915	915	0
562	20240603	091700	1321887	915	915	915	915	0
563	20240603	091600	1321887	915	915	915	915	0
564	20240603	091500	1321887	915	915	915	915	0
565	20240603	091400	1321887	915	914	915	914	1000
566	20240603	091300	406919	917	917	917	917	0
567	20240603	091200	406919	917	917	917	917	0
568	20240603	091100	406919	917	917	917	917	0
569	20240603	091000	406919	917	916	917	916	20
570	20240603	090900	388580	909	910	910	909	2
571	20240603	090800	386761	904	904	904	904	0
572	20240603	090700	386761	904	908	908	904	100
573	20240603	090600	296255	921	921	921	921	0
574	20240603	090500	296255	921	921	921	921	200
575	20240603	090400	112055	921	921	921	921	0
576	20240603	090300	112055	921	908	921	908	102
577	20240603	090200	19413	922	922	922	922	1
578	20240603	090100	18491	927	927	927	927	1
579	20240603	090000	17564	903	924	935	903	19