KissMeData/002870/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183800	56564882	920	920	920	920	333
3	20240619	183700	56564882	920	920	920	920	0
4	20240619	183600	56564882	920	920	920	920	0
5	20240619	183500	56564882	920	920	920	920	0
6	20240619	183400	56564882	920	920	920	920	0
7	20240619	183300	56564882	920	920	920	920	0
8	20240619	183200	56564882	920	920	920	920	0
9	20240619	183100	56564882	920	920	920	920	0
10	20240619	183000	56564882	920	920	920	920	0
11	20240619	182900	56564882	920	920	920	920	0
12	20240619	182800	56564882	920	920	920	920	0
13	20240619	182700	56564882	920	920	920	920	0
14	20240619	182600	56564882	920	920	920	920	0
15	20240619	182500	56564882	920	920	920	920	0
16	20240619	182400	56564882	920	920	920	920	0
17	20240619	182300	56564882	920	920	920	920	0
18	20240619	182200	56564882	920	920	920	920	0
19	20240619	182100	56564882	920	920	920	920	0
20	20240619	182000	56564882	920	920	920	920	0
21	20240619	181900	56564882	920	920	920	920	0
22	20240619	181800	56564882	920	920	920	920	0
23	20240619	181700	56564882	920	920	920	920	0
24	20240619	181600	56564882	920	920	920	920	0
25	20240619	181500	56564882	920	920	920	920	0
26	20240619	181400	56564882	920	920	920	920	0
27	20240619	181300	56564882	920	920	920	920	0
28	20240619	181200	56564882	920	920	920	920	0
29	20240619	181100	56564882	920	920	920	920	0
30	20240619	181000	56564882	920	920	920	920	0
31	20240619	180900	56564882	920	920	920	920	0
32	20240619	180800	56564882	920	920	920	920	333
33	20240619	180700	56564882	920	920	920	920	0
34	20240619	180600	56564882	920	920	920	920	0
35	20240619	180500	56564882	920	920	920	920	0
36	20240619	180400	56564882	920	920	920	920	0
37	20240619	180300	56564882	920	920	920	920	0
38	20240619	180200	56564882	920	920	920	920	0
39	20240619	180100	56564882	920	920	920	920	0
40	20240619	180000	56564882	920	920	920	920	0
41	20240619	175900	56564882	920	920	920	920	0
42	20240619	175800	56564882	920	920	920	920	0
43	20240619	175700	56564882	920	920	920	920	0
44	20240619	175600	56564882	920	920	920	920	0
45	20240619	175500	56564882	920	920	920	920	0
46	20240619	175400	56564882	920	920	920	920	0
47	20240619	175300	56564882	920	920	920	920	0
48	20240619	175200	56564882	920	920	920	920	0
49	20240619	175100	56564882	920	920	920	920	0
50	20240619	175000	56564882	920	920	920	920	0
51	20240619	174900	56564882	920	920	920	920	0
52	20240619	174800	56564882	920	920	920	920	0
53	20240619	174700	56564882	920	920	920	920	0
54	20240619	174600	56564882	920	920	920	920	0
55	20240619	174500	56564882	920	920	920	920	0
56	20240619	174400	56564882	920	920	920	920	0
57	20240619	174300	56564882	920	920	920	920	0
58	20240619	174200	56564882	920	920	920	920	0
59	20240619	174100	56564882	920	920	920	920	0
60	20240619	174000	56564882	920	920	920	920	0
61	20240619	173900	56564882	920	920	920	920	0
62	20240619	173800	56564882	920	920	920	920	333
63	20240619	173700	56564882	920	920	920	920	0
64	20240619	173600	56564882	920	920	920	920	0
65	20240619	173500	56564882	920	920	920	920	0
66	20240619	173400	56564882	920	920	920	920	0
67	20240619	173300	56564882	920	920	920	920	0
68	20240619	173200	56564882	920	920	920	920	0
69	20240619	173100	56564882	920	920	920	920	0
70	20240619	173000	56564882	920	920	920	920	0
71	20240619	172900	56564882	920	920	920	920	0
72	20240619	172800	56564882	920	920	920	920	0
73	20240619	172700	56564882	920	920	920	920	0
74	20240619	172600	56564882	920	920	920	920	0
75	20240619	172500	56564882	920	920	920	920	0
76	20240619	172400	56564882	920	920	920	920	0
77	20240619	172300	56564882	920	920	920	920	0
78	20240619	172200	56564882	920	920	920	920	0
79	20240619	172100	56564882	920	920	920	920	0
80	20240619	172000	56564882	920	920	920	920	0
81	20240619	171900	56564882	920	920	920	920	0
82	20240619	171800	56564882	920	920	920	920	0
83	20240619	171700	56564882	920	920	920	920	0
84	20240619	171600	56564882	920	920	920	920	0
85	20240619	171500	56564882	920	920	920	920	0
86	20240619	171400	56564882	920	920	920	920	0
87	20240619	171300	56564882	920	920	920	920	0
88	20240619	171200	56564882	920	920	920	920	0
89	20240619	171100	56564882	920	920	920	920	0
90	20240619	171000	56564882	920	920	920	920	0
91	20240619	170900	56564882	920	920	920	920	0
92	20240619	170800	56564882	920	920	920	920	333
93	20240619	170700	56564882	920	920	920	920	0
94	20240619	170600	56564882	920	920	920	920	0
95	20240619	170500	56564882	920	920	920	920	0
96	20240619	170400	56564882	920	920	920	920	0
97	20240619	170300	56564882	920	920	920	920	0
98	20240619	170200	56564882	920	920	920	920	0
99	20240619	170100	56564882	920	920	920	920	0
100	20240619	170000	56564882	920	920	920	920	0
101	20240619	165900	56564882	920	920	920	920	0
102	20240619	165800	56564882	920	920	920	920	0
103	20240619	165700	56564882	920	920	920	920	0
104	20240619	165600	56564882	920	920	920	920	0
105	20240619	165500	56564882	920	920	920	920	0
106	20240619	165400	56564882	920	920	920	920	0
107	20240619	165300	56564882	920	920	920	920	0
108	20240619	165200	56564882	920	920	920	920	0
109	20240619	165100	56564882	920	920	920	920	0
110	20240619	165000	56564882	920	920	920	920	0
111	20240619	164900	56564882	920	920	920	920	0
112	20240619	164800	56564882	920	920	920	920	0
113	20240619	164700	56564882	920	920	920	920	0
114	20240619	164600	56564882	920	920	920	920	0
115	20240619	164500	56564882	920	920	920	920	0
116	20240619	164400	56564882	920	920	920	920	0
117	20240619	164300	56564882	920	920	920	920	0
118	20240619	164200	56564882	920	920	920	920	0
119	20240619	164100	56564882	920	920	920	920	0
120	20240619	164000	56564882	920	920	920	920	0
121	20240619	163900	56564882	920	920	920	920	0
122	20240619	163800	56564882	920	920	920	920	333
123	20240619	163700	56564882	920	920	920	920	0
124	20240619	163600	56564882	920	920	920	920	0
125	20240619	163500	56564882	920	920	920	920	0
126	20240619	163400	56564882	920	920	920	920	0
127	20240619	163300	56564882	920	920	920	920	0
128	20240619	163200	56564882	920	920	920	920	0
129	20240619	163100	56564882	920	920	920	920	0
130	20240619	163000	56564882	920	920	920	920	0
131	20240619	162900	56564882	920	920	920	920	0
132	20240619	162800	56564882	920	920	920	920	0
133	20240619	162700	56564882	920	920	920	920	0
134	20240619	162600	56564882	920	920	920	920	0
135	20240619	162500	56564882	920	920	920	920	0
136	20240619	162400	56564882	920	920	920	920	0
137	20240619	162300	56564882	920	920	920	920	0
138	20240619	162200	56564882	920	920	920	920	0
139	20240619	162100	56564882	920	920	920	920	0
140	20240619	162000	56564882	920	920	920	920	0
141	20240619	161900	56564882	920	920	920	920	0
142	20240619	161800	56564882	920	920	920	920	0
143	20240619	161700	56564882	920	920	920	920	0
144	20240619	161600	56564882	920	920	920	920	0
145	20240619	161500	56564882	920	920	920	920	0
146	20240619	161400	56564882	920	920	920	920	0
147	20240619	161300	56564882	920	920	920	920	0
148	20240619	161200	56564882	920	920	920	920	0
149	20240619	161100	56564882	920	920	920	920	0
150	20240619	161000	56564882	920	920	920	920	0
151	20240619	160900	56564882	920	920	920	920	0
152	20240619	160800	56564882	920	920	920	920	333
153	20240619	160700	56564882	920	920	920	920	0
154	20240619	160600	56564882	920	920	920	920	0
155	20240619	160500	56564882	920	920	920	920	0
156	20240619	160400	56564882	920	920	920	920	0
157	20240619	160300	56564882	920	920	920	920	0
158	20240619	160200	56564882	920	920	920	920	0
159	20240619	160100	56564882	920	920	920	920	0
160	20240619	160000	56564882	920	920	920	920	0
161	20240619	155900	56564882	920	920	920	920	0
162	20240619	155800	56564882	920	920	920	920	0
163	20240619	155700	56564882	920	920	920	920	0
164	20240619	155600	56564882	920	920	920	920	0
165	20240619	155500	56564882	920	920	920	920	0
166	20240619	155400	56564882	920	920	920	920	0
167	20240619	155300	56564882	920	920	920	920	0
168	20240619	155200	56564882	920	920	920	920	0
169	20240619	155100	56564882	920	920	920	920	0
170	20240619	155000	56564882	920	920	920	920	0
171	20240619	154900	56564882	920	920	920	920	0
172	20240619	154800	56564882	920	920	920	920	0
173	20240619	154700	56564882	920	920	920	920	0
174	20240619	154600	56564882	920	920	920	920	0
175	20240619	154500	56564882	920	920	920	920	0
176	20240619	154400	56564882	920	920	920	920	0
177	20240619	154300	56564882	920	920	920	920	0
178	20240619	154200	56564882	920	920	920	920	0
179	20240619	154100	56564882	920	920	920	920	0
180	20240619	154000	56564882	920	920	920	920	0
181	20240619	153900	56564882	920	920	920	920	0
182	20240619	153800	56564882	920	920	920	920	333
183	20240619	153700	56564882	920	920	920	920	0
184	20240619	153600	56564882	920	920	920	920	0
185	20240619	153500	56564882	920	920	920	920	0
186	20240619	153400	56564882	920	920	920	920	0
187	20240619	153300	56564882	920	920	920	920	0
188	20240619	153200	56564882	920	920	920	920	0
189	20240619	153100	56564882	920	920	920	920	0
190	20240619	153000	56564882	920	920	920	920	333
191	20240619	152900	56258522	912	912	912	912	0
192	20240619	152800	56258522	912	912	912	912	0
193	20240619	152700	56258522	912	912	912	912	0
194	20240619	152600	56258522	912	912	912	912	0
195	20240619	152500	56258522	912	912	912	912	0
196	20240619	152400	56258522	912	912	912	912	0
197	20240619	152300	56258522	912	912	912	912	0
198	20240619	152200	56258522	912	912	912	912	0
199	20240619	152100	56258522	912	912	912	912	0
200	20240619	152000	56258522	912	912	912	912	0
201	20240619	151900	56258522	912	912	912	912	60
202	20240619	151800	56203802	915	915	915	915	3
203	20240619	151700	56201057	915	915	915	915	101
204	20240619	151600	56108642	915	915	915	915	1
205	20240619	151500	56107727	911	912	912	911	250
206	20240619	151400	55879792	912	912	912	912	0
207	20240619	151300	55879792	912	912	912	912	0
208	20240619	151200	55879792	912	912	912	912	0
209	20240619	151100	55879792	912	912	912	912	0
210	20240619	151000	55879792	912	912	912	912	1
211	20240619	150900	55878880	912	912	912	912	0
212	20240619	150800	55878880	912	912	912	912	0
213	20240619	150700	55878880	912	912	912	912	0
214	20240619	150600	55878880	912	912	912	912	0
215	20240619	150500	55878880	912	915	915	912	158
216	20240619	150400	55734772	915	915	915	915	0
217	20240619	150300	55734772	915	913	915	912	200
218	20240619	150200	55552343	915	916	916	915	1419
219	20240619	150100	54252540	918	918	918	918	0
220	20240619	150000	54252540	918	918	918	918	0
221	20240619	145900	54252540	918	918	918	918	0
222	20240619	145800	54252540	918	918	918	918	0
223	20240619	145700	54252540	918	918	918	918	1
224	20240619	145600	54251622	917	917	917	917	0
225	20240619	145500	54251622	917	917	917	917	0
226	20240619	145400	54251622	917	917	917	917	0
227	20240619	145300	54251622	917	917	917	917	167
228	20240619	145200	54098483	918	918	918	918	0
229	20240619	145100	54098483	918	918	918	918	0
230	20240619	145000	54098483	918	918	918	918	0
231	20240619	144900	54098483	918	918	918	918	0
232	20240619	144800	54098483	918	918	918	918	0
233	20240619	144700	54098483	918	918	918	918	0
234	20240619	144600	54098483	918	918	918	918	0
235	20240619	144500	54098483	918	918	918	918	1
236	20240619	144400	54097565	918	918	918	918	0
237	20240619	144300	54097565	918	918	918	918	0
238	20240619	144200	54097565	918	918	918	918	0
239	20240619	144100	54097565	918	918	918	918	80
240	20240619	144000	54024125	918	918	918	918	0
241	20240619	143900	54024125	918	918	918	918	0
242	20240619	143800	54024125	918	918	918	918	0
243	20240619	143700	54024125	918	918	918	918	0
244	20240619	143600	54024125	918	918	918	918	0
245	20240619	143500	54024125	918	918	918	918	0
246	20240619	143400	54024125	918	918	918	918	124
247	20240619	143300	53910293	918	918	918	918	0
248	20240619	143200	53910293	918	918	918	918	0
249	20240619	143100	53910293	918	918	918	918	3
250	20240619	143000	53907539	918	918	918	918	3
251	20240619	142900	53904785	918	918	918	918	0
252	20240619	142800	53904785	918	918	918	918	0
253	20240619	142700	53904785	918	918	918	918	0
254	20240619	142600	53904785	918	918	918	918	0
255	20240619	142500	53904785	918	918	918	918	0
256	20240619	142400	53904785	918	918	918	918	0
257	20240619	142300	53904785	918	918	918	918	0
258	20240619	142200	53904785	918	918	918	918	0
259	20240619	142100	53904785	918	918	918	918	0
260	20240619	142000	53904785	918	918	918	918	0
261	20240619	141900	53904785	918	917	918	917	522
262	20240619	141800	53426110	918	918	918	918	0
263	20240619	141700	53426110	918	918	918	918	2280
264	20240619	141600	51333070	918	918	918	918	0
265	20240619	141500	51333070	918	918	918	918	0
266	20240619	141400	51333070	918	918	918	918	3
267	20240619	141300	51330316	918	918	918	918	0
268	20240619	141200	51330316	918	918	918	918	0
269	20240619	141100	51330316	918	918	918	918	0
270	20240619	141000	51330316	918	918	918	918	0
271	20240619	140900	51330316	918	918	918	918	5
272	20240619	140800	51325726	918	918	918	918	0
273	20240619	140700	51325726	918	918	918	918	0
274	20240619	140600	51325726	918	918	918	918	0
275	20240619	140500	51325726	918	918	918	918	0
276	20240619	140400	51325726	918	918	918	918	1
277	20240619	140300	51324808	921	921	921	921	72
278	20240619	140200	51258496	921	921	921	921	0
279	20240619	140100	51258496	921	921	921	921	0
280	20240619	140000	51258496	921	921	921	921	0
281	20240619	135900	51258496	921	921	921	921	0
282	20240619	135800	51258496	921	921	921	921	0
283	20240619	135700	51258496	921	921	921	921	0
284	20240619	135600	51258496	921	921	921	921	0
285	20240619	135500	51258496	921	921	921	921	0
286	20240619	135400	51258496	921	921	921	921	2
287	20240619	135300	51256654	917	917	917	917	21
288	20240619	135200	51237397	917	917	917	917	0
289	20240619	135100	51237397	917	917	917	917	0
290	20240619	135000	51237397	917	917	917	917	0
291	20240619	134900	51237397	917	921	921	917	8
292	20240619	134800	51230045	921	921	921	921	0
293	20240619	134700	51230045	921	921	921	921	0
294	20240619	134600	51230045	921	921	921	921	0
295	20240619	134500	51230045	921	921	921	921	0
296	20240619	134400	51230045	921	921	921	921	0
297	20240619	134300	51230045	921	918	921	918	20
298	20240619	134200	51211661	918	918	918	918	0
299	20240619	134100	51211661	918	918	918	918	372
300	20240619	134000	50870165	918	918	918	918	0
301	20240619	133900	50870165	918	918	918	918	0
302	20240619	133800	50870165	918	918	918	918	0
303	20240619	133700	50870165	918	918	918	918	186
304	20240619	133600	50699417	921	921	921	921	0
305	20240619	133500	50699417	921	920	921	920	10
306	20240619	133400	50690216	918	918	918	918	0
307	20240619	133300	50690216	918	918	918	918	5
308	20240619	133200	50685626	919	919	919	919	23
309	20240619	133100	50664489	921	921	921	921	1
310	20240619	133000	50663568	921	921	921	921	0
311	20240619	132900	50663568	921	921	921	921	0
312	20240619	132800	50663568	921	921	921	921	183
313	20240619	132700	50495025	921	921	921	921	0
314	20240619	132600	50495025	921	921	921	921	0
315	20240619	132500	50495025	921	921	921	921	0
316	20240619	132400	50495025	921	921	921	921	0
317	20240619	132300	50495025	921	921	921	921	1
318	20240619	132200	50494104	921	921	921	921	1
319	20240619	132100	50493183	919	920	920	919	100
320	20240619	132000	50401278	921	921	921	921	0
321	20240619	131900	50401278	921	921	921	921	0
322	20240619	131800	50401278	921	921	921	921	0
323	20240619	131700	50401278	921	921	921	921	7
324	20240619	131600	50394831	921	920	921	920	22
325	20240619	131500	50374571	921	921	921	921	0
326	20240619	131400	50374571	921	921	921	921	2
327	20240619	131300	50372729	920	920	920	920	0
328	20240619	131200	50372729	920	920	920	920	0
329	20240619	131100	50372729	920	920	920	920	0
330	20240619	131000	50372729	920	920	920	920	0
331	20240619	130900	50372729	920	920	920	920	0
332	20240619	130800	50372729	920	920	920	920	0
333	20240619	130700	50372729	920	920	920	920	2
334	20240619	130600	50370889	921	921	921	921	0
335	20240619	130500	50370889	921	921	921	921	1
336	20240619	130400	50369968	920	920	920	920	0
337	20240619	130300	50369968	920	920	920	920	0
338	20240619	130200	50369968	920	920	920	920	1
339	20240619	130100	50369048	921	921	921	921	0
340	20240619	130000	50369048	921	921	921	921	0
341	20240619	125900	50369048	921	921	921	921	0
342	20240619	125800	50369048	921	921	921	921	0
343	20240619	125700	50369048	921	921	921	921	0
344	20240619	125600	50369048	921	921	921	921	0
345	20240619	125500	50369048	921	921	921	921	0
346	20240619	125400	50369048	921	921	921	921	0
347	20240619	125300	50369048	921	921	921	921	0
348	20240619	125200	50369048	921	921	921	921	0
349	20240619	125100	50369048	921	921	921	921	0
350	20240619	125000	50369048	921	919	921	919	434
351	20240619	124900	49970069	919	919	919	919	0
352	20240619	124800	49970069	919	919	919	919	0
353	20240619	124700	49970069	919	919	919	919	8
354	20240619	124600	49962717	919	919	919	919	0
355	20240619	124500	49962717	919	919	919	919	0
356	20240619	124400	49962717	919	919	919	919	61
357	20240619	124300	49906658	919	919	919	919	100
358	20240619	124200	49814758	919	919	919	919	0
359	20240619	124100	49814758	919	919	919	919	0
360	20240619	124000	49814758	919	919	919	919	1092
361	20240619	123900	48811210	919	919	919	919	0
362	20240619	123800	48811210	919	919	919	919	0
363	20240619	123700	48811210	919	919	919	919	0
364	20240619	123600	48811210	919	919	919	919	0
365	20240619	123500	48811210	919	919	919	919	0
366	20240619	123400	48811210	919	919	919	919	0
367	20240619	123300	48811210	919	919	919	919	0
368	20240619	123200	48811210	919	916	919	916	11
369	20240619	123100	48801131	919	919	919	919	110
370	20240619	123000	48700041	919	919	919	919	0
371	20240619	122900	48700041	919	919	919	919	0
372	20240619	122800	48700041	919	919	919	919	0
373	20240619	122700	48700041	919	919	919	919	0
374	20240619	122600	48700041	919	919	919	919	0
375	20240619	122500	48700041	919	919	919	919	0
376	20240619	122400	48700041	919	919	919	919	0
377	20240619	122300	48700041	919	919	919	919	0
378	20240619	122200	48700041	919	919	919	919	0
379	20240619	122100	48700041	919	919	919	919	0
380	20240619	122000	48700041	919	919	919	919	0
381	20240619	121900	48700041	919	919	919	919	0
382	20240619	121800	48700041	919	919	919	919	32
383	20240619	121700	48670633	919	919	919	919	0
384	20240619	121600	48670633	919	919	919	919	0
385	20240619	121500	48670633	919	919	919	919	1
386	20240619	121400	48669714	917	917	917	917	0
387	20240619	121300	48669714	917	917	917	917	1
388	20240619	121200	48668797	917	917	917	917	2
389	20240619	121100	48666963	921	921	921	921	0
390	20240619	121000	48666963	921	920	921	920	279
391	20240619	120900	48410126	920	920	920	920	0
392	20240619	120800	48410126	920	920	920	920	0
393	20240619	120700	48410126	920	920	920	920	1
394	20240619	120600	48409206	917	917	917	917	0
395	20240619	120500	48409206	917	916	917	916	3000
396	20240619	120400	45658345	916	916	916	916	282
397	20240619	120300	45400033	911	911	911	911	0
398	20240619	120200	45400033	911	911	911	911	0
399	20240619	120100	45400033	911	911	911	911	0
400	20240619	120000	45400033	911	911	911	911	0
401	20240619	115900	45400033	911	911	911	911	0
402	20240619	115800	45400033	911	911	911	911	154
403	20240619	115700	45259739	911	911	911	911	2
404	20240619	115600	45257917	911	911	911	911	0
405	20240619	115500	45257917	911	911	911	911	0
406	20240619	115400	45257917	911	911	911	911	0
407	20240619	115300	45257917	911	911	911	911	10
408	20240619	115200	45248807	911	911	911	911	0
409	20240619	115100	45248807	911	909	911	909	2142
410	20240619	115000	43301589	911	911	911	911	1
411	20240619	114900	43300678	911	911	911	911	0
412	20240619	114800	43300678	911	911	911	911	0
413	20240619	114700	43300678	911	911	911	911	0
414	20240619	114600	43300678	911	911	911	911	0
415	20240619	114500	43300678	911	911	911	911	0
416	20240619	114400	43300678	911	911	911	911	1
417	20240619	114300	43299767	910	910	910	910	1272
418	20240619	114200	42142247	910	910	910	910	0
419	20240619	114100	42142247	910	910	910	910	3
420	20240619	114000	42139517	910	910	910	910	2
421	20240619	113900	42137697	910	910	910	910	0
422	20240619	113800	42137697	910	910	910	910	150
423	20240619	113700	42001197	910	910	910	910	0
424	20240619	113600	42001197	910	910	910	910	0
425	20240619	113500	42001197	910	910	910	910	0
426	20240619	113400	42001197	910	910	910	910	1
427	20240619	113300	42000287	909	910	910	909	5
428	20240619	113200	41995738	910	910	910	910	0
429	20240619	113100	41995738	910	910	910	910	0
430	20240619	113000	41995738	910	910	910	910	0
431	20240619	112900	41995738	910	910	910	910	200
432	20240619	112800	41813738	910	910	910	910	1
433	20240619	112700	41812828	909	909	909	909	0
434	20240619	112600	41812828	909	909	909	909	0
435	20240619	112500	41812828	909	909	909	909	1
436	20240619	112400	41811919	910	910	910	910	300
437	20240619	112300	41538919	910	910	910	910	5966
438	20240619	112200	36109859	910	910	910	910	0
439	20240619	112100	36109859	910	910	910	910	1
440	20240619	112000	36108949	911	911	911	911	0
441	20240619	111900	36108949	911	911	911	911	0
442	20240619	111800	36108949	911	911	911	911	429
443	20240619	111700	35718130	911	911	911	911	9
444	20240619	111600	35709931	917	917	917	917	0
445	20240619	111500	35709931	917	917	917	917	0
446	20240619	111400	35709931	917	917	917	917	0
447	20240619	111300	35709931	917	917	917	917	0
448	20240619	111200	35709931	917	917	917	917	0
449	20240619	111100	35709931	917	917	917	917	0
450	20240619	111000	35709931	917	917	917	917	190
451	20240619	110900	35535701	917	917	917	917	0
452	20240619	110800	35535701	917	917	917	917	0
453	20240619	110700	35535701	917	917	917	917	0
454	20240619	110600	35535701	917	917	917	917	0
455	20240619	110500	35535701	917	917	917	917	0
456	20240619	110400	35535701	917	917	917	917	0
457	20240619	110300	35535701	917	917	917	917	3283
458	20240619	110200	32525190	917	917	917	917	0
459	20240619	110100	32525190	917	917	917	917	0
460	20240619	110000	32525190	917	917	917	917	0
461	20240619	105900	32525190	917	911	917	911	101
462	20240619	105800	32433173	917	917	917	917	0
463	20240619	105700	32433173	917	917	917	917	0
464	20240619	105600	32433173	917	917	917	917	0
465	20240619	105500	32433173	917	917	917	917	10
466	20240619	105400	32424003	917	917	917	917	0
467	20240619	105300	32424003	917	917	917	917	0
468	20240619	105200	32424003	917	917	917	917	0
469	20240619	105100	32424003	917	917	917	917	0
470	20240619	105000	32424003	917	917	917	917	0
471	20240619	104900	32424003	917	917	917	917	0
472	20240619	104800	32424003	917	917	917	917	0
473	20240619	104700	32424003	917	917	917	917	0
474	20240619	104600	32424003	917	917	917	917	0
475	20240619	104500	32424003	917	917	917	917	0
476	20240619	104400	32424003	917	917	917	917	0
477	20240619	104300	32424003	917	917	917	917	0
478	20240619	104200	32424003	917	917	917	917	0
479	20240619	104100	32424003	917	917	917	917	0
480	20240619	104000	32424003	917	917	917	917	0
481	20240619	103900	32424003	917	917	917	917	0
482	20240619	103800	32424003	917	917	917	917	1
483	20240619	103700	32423086	910	910	910	910	0
484	20240619	103600	32423086	910	910	910	910	0
485	20240619	103500	32423086	910	911	911	910	345
486	20240619	103400	32108819	911	911	911	911	0
487	20240619	103300	32108819	911	911	911	911	1
488	20240619	103200	32107908	918	918	918	918	0
489	20240619	103100	32107908	918	918	918	918	0
490	20240619	103000	32107908	918	918	918	918	0
491	20240619	102900	32107908	918	918	918	918	0
492	20240619	102800	32107908	918	918	918	918	0
493	20240619	102700	32107908	918	918	918	918	0
494	20240619	102600	32107908	918	918	918	918	10
495	20240619	102500	32098728	921	921	921	921	0
496	20240619	102400	32098728	921	916	921	907	3030
497	20240619	102300	29335132	922	922	922	922	0
498	20240619	102200	29335132	922	922	922	922	0
499	20240619	102100	29335132	922	922	922	922	0
500	20240619	102000	29335132	922	922	922	922	0
501	20240619	101900	29335132	922	922	922	922	0
502	20240619	101800	29335132	922	922	922	922	0
503	20240619	101700	29335132	922	922	922	922	0
504	20240619	101600	29335132	922	922	922	922	0
505	20240619	101500	29335132	922	922	922	922	20
506	20240619	101400	29316692	916	917	917	916	942
507	20240619	101300	28453122	915	920	920	915	574
508	20240619	101200	27927727	922	922	922	922	0
509	20240619	101100	27927727	922	923	923	922	13
510	20240619	101000	27915735	922	923	923	922	499
511	20240619	100900	27455305	923	923	923	923	4
512	20240619	100800	27451613	928	928	928	928	100
513	20240619	100700	27358813	929	929	929	929	0
514	20240619	100600	27358813	929	929	929	929	0
515	20240619	100500	27358813	929	929	929	929	0
516	20240619	100400	27358813	929	929	929	929	0
517	20240619	100300	27358813	929	929	929	929	0
518	20240619	100200	27358813	929	929	929	929	0
519	20240619	100100	27358813	929	929	929	929	28
520	20240619	100000	27332801	929	929	929	929	0
521	20240619	095900	27332801	929	929	929	929	0
522	20240619	095800	27332801	929	929	929	929	97
523	20240619	095700	27242688	929	929	929	929	12
524	20240619	095600	27231540	930	930	930	930	0
525	20240619	095500	27231540	930	930	930	930	0
526	20240619	095400	27231540	930	930	930	930	740
527	20240619	095300	26543340	930	930	930	930	3
528	20240619	095200	26540550	931	931	931	931	0
529	20240619	095100	26540550	931	931	931	931	0
530	20240619	095000	26540550	931	931	931	931	200
531	20240619	094900	26354350	932	932	932	932	0
532	20240619	094800	26354350	932	932	932	929	638
533	20240619	094700	25759801	930	930	931	929	206
534	20240619	094600	25568021	930	924	930	922	10
535	20240619	094500	25558762	923	923	923	923	1038
536	20240619	094400	24600688	922	919	922	919	3466
537	20240619	094300	21411965	920	920	920	920	0
538	20240619	094200	21411965	920	919	920	919	152
539	20240619	094100	21272276	920	920	920	920	151
540	20240619	094000	21133356	919	919	919	919	0
541	20240619	093900	21133356	919	919	919	919	1905
542	20240619	093800	19382661	919	919	919	919	221
543	20240619	093700	19179562	919	919	919	919	0
544	20240619	093600	19179562	919	919	919	919	0
545	20240619	093500	19179562	919	919	919	919	3
546	20240619	093400	19176805	919	919	919	919	1
547	20240619	093300	19175886	915	919	919	915	11
548	20240619	093200	19165789	917	915	917	915	1059
549	20240619	093100	18194746	917	915	917	915	3
550	20240619	093000	18191999	915	915	915	915	3
551	20240619	092900	18189254	917	916	917	915	148
552	20240619	092800	18053686	915	916	916	915	26
553	20240619	092700	18029872	916	917	917	916	10
554	20240619	092600	18020704	917	917	917	917	0
555	20240619	092500	18020704	917	916	917	916	32
556	20240619	092400	17991391	916	916	916	916	243
557	20240619	092300	17768803	913	913	913	913	1697
558	20240619	092200	16219442	913	912	913	912	528
559	20240619	092100	15737905	912	912	912	912	2
560	20240619	092000	15736081	910	910	910	910	123
561	20240619	091900	15624151	907	908	908	907	3584
562	20240619	091800	12373394	910	910	910	910	1041
563	20240619	091700	11426084	910	910	915	910	4
564	20240619	091600	11422439	915	915	915	915	17
565	20240619	091500	11406884	910	910	910	910	0
566	20240619	091400	11406884	910	912	912	908	4972
567	20240619	091300	6886055	913	913	913	913	409
568	20240619	091200	6512638	913	913	913	913	0
569	20240619	091100	6512638	913	913	913	913	1
570	20240619	091000	6511725	919	919	919	919	155
571	20240619	090900	6369280	919	919	919	919	89
572	20240619	090800	6287489	919	919	919	919	97
573	20240619	090700	6198346	919	919	919	913	7
574	20240619	090600	6191919	919	917	919	917	60
575	20240619	090500	6136792	920	920	920	920	5
576	20240619	090400	6132192	920	919	920	919	39
577	20240619	090300	6096350	919	919	919	919	453
578	20240619	090200	5680043	919	917	919	917	101
579	20240619	090100	5587231	919	918	919	918	2
580	20240619	090000	5585394	916	907	916	907	6156