KissMeData/000890/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183200	79693066	485	485	485	485	4517
3	20240603	183100	79693066	485	485	485	485	0
4	20240603	183000	79693066	485	485	485	485	0
5	20240603	182900	79693066	485	485	485	485	0
6	20240603	182800	79693066	485	485	485	485	0
7	20240603	182700	79693066	485	485	485	485	0
8	20240603	182600	79693066	485	485	485	485	0
9	20240603	182500	79693066	485	485	485	485	0
10	20240603	182400	79693066	485	485	485	485	0
11	20240603	182300	79693066	485	485	485	485	0
12	20240603	182200	79693066	485	485	485	485	0
13	20240603	182100	79693066	485	485	485	485	0
14	20240603	182000	79693066	485	485	485	485	0
15	20240603	181900	79693066	485	485	485	485	0
16	20240603	181800	79693066	485	485	485	485	0
17	20240603	181700	79693066	485	485	485	485	0
18	20240603	181600	79693066	485	485	485	485	0
19	20240603	181500	79693066	485	485	485	485	0
20	20240603	181400	79693066	485	485	485	485	0
21	20240603	181300	79693066	485	485	485	485	0
22	20240603	181200	79693066	485	485	485	485	0
23	20240603	181100	79693066	485	485	485	485	0
24	20240603	181000	79693066	485	485	485	485	0
25	20240603	180900	79693066	485	485	485	485	0
26	20240603	180800	79693066	485	485	485	485	0
27	20240603	180700	79693066	485	485	485	485	0
28	20240603	180600	79693066	485	485	485	485	0
29	20240603	180500	79693066	485	485	485	485	0
30	20240603	180400	79693066	485	485	485	485	0
31	20240603	180300	79693066	485	485	485	485	0
32	20240603	180200	79693066	485	485	485	485	4517
33	20240603	180100	79693066	485	485	485	485	0
34	20240603	180000	79693066	485	485	485	485	0
35	20240603	175900	79693066	485	485	485	485	0
36	20240603	175800	79693066	485	485	485	485	0
37	20240603	175700	79693066	485	485	485	485	0
38	20240603	175600	79693066	485	485	485	485	0
39	20240603	175500	79693066	485	485	485	485	0
40	20240603	175400	79693066	485	485	485	485	0
41	20240603	175300	79693066	485	485	485	485	0
42	20240603	175200	79693066	485	485	485	485	0
43	20240603	175100	79693066	485	485	485	485	0
44	20240603	175000	79693066	485	485	485	485	0
45	20240603	174900	79693066	485	485	485	485	0
46	20240603	174800	79693066	485	485	485	485	0
47	20240603	174700	79693066	485	485	485	485	0
48	20240603	174600	79693066	485	485	485	485	0
49	20240603	174500	79693066	485	485	485	485	0
50	20240603	174400	79693066	485	485	485	485	0
51	20240603	174300	79693066	485	485	485	485	0
52	20240603	174200	79693066	485	485	485	485	0
53	20240603	174100	79693066	485	485	485	485	0
54	20240603	174000	79693066	485	485	485	485	0
55	20240603	173900	79693066	485	485	485	485	0
56	20240603	173800	79693066	485	485	485	485	0
57	20240603	173700	79693066	485	485	485	485	0
58	20240603	173600	79693066	485	485	485	485	0
59	20240603	173500	79693066	485	485	485	485	0
60	20240603	173400	79693066	485	485	485	485	0
61	20240603	173300	79693066	485	485	485	485	0
62	20240603	173200	79693066	485	485	485	485	4517
63	20240603	173100	79693066	485	485	485	485	0
64	20240603	173000	79693066	485	485	485	485	0
65	20240603	172900	79693066	485	485	485	485	0
66	20240603	172800	79693066	485	485	485	485	0
67	20240603	172700	79693066	485	485	485	485	0
68	20240603	172600	79693066	485	485	485	485	0
69	20240603	172500	79693066	485	485	485	485	0
70	20240603	172400	79693066	485	485	485	485	0
71	20240603	172300	79693066	485	485	485	485	0
72	20240603	172200	79693066	485	485	485	485	0
73	20240603	172100	79693066	485	485	485	485	0
74	20240603	172000	79693066	485	485	485	485	0
75	20240603	171900	79693066	485	485	485	485	0
76	20240603	171800	79693066	485	485	485	485	0
77	20240603	171700	79693066	485	485	485	485	0
78	20240603	171600	79693066	485	485	485	485	0
79	20240603	171500	79693066	485	485	485	485	0
80	20240603	171400	79693066	485	485	485	485	0
81	20240603	171300	79693066	485	485	485	485	0
82	20240603	171200	79693066	485	485	485	485	0
83	20240603	171100	79693066	485	485	485	485	0
84	20240603	171000	79693066	485	485	485	485	0
85	20240603	170900	79693066	485	485	485	485	0
86	20240603	170800	79693066	485	485	485	485	0
87	20240603	170700	79693066	485	485	485	485	0
88	20240603	170600	79693066	485	485	485	485	0
89	20240603	170500	79693066	485	485	485	485	0
90	20240603	170400	79693066	485	485	485	485	0
91	20240603	170300	79693066	485	485	485	485	0
92	20240603	170200	79693066	485	485	485	485	4517
93	20240603	170100	79693066	485	485	485	485	0
94	20240603	170000	79693066	485	485	485	485	0
95	20240603	165900	79693066	485	485	485	485	0
96	20240603	165800	79693066	485	485	485	485	0
97	20240603	165700	79693066	485	485	485	485	0
98	20240603	165600	79693066	485	485	485	485	0
99	20240603	165500	79693066	485	485	485	485	0
100	20240603	165400	79693066	485	485	485	485	0
101	20240603	165300	79693066	485	485	485	485	0
102	20240603	165200	79693066	485	485	485	485	0
103	20240603	165100	79693066	485	485	485	485	0
104	20240603	165000	79693066	485	485	485	485	0
105	20240603	164900	79693066	485	485	485	485	0
106	20240603	164800	79693066	485	485	485	485	0
107	20240603	164700	79693066	485	485	485	485	0
108	20240603	164600	79693066	485	485	485	485	0
109	20240603	164500	79693066	485	485	485	485	0
110	20240603	164400	79693066	485	485	485	485	0
111	20240603	164300	79693066	485	485	485	485	0
112	20240603	164200	79693066	485	485	485	485	0
113	20240603	164100	79693066	485	485	485	485	0
114	20240603	164000	79693066	485	485	485	485	0
115	20240603	163900	79693066	485	485	485	485	0
116	20240603	163800	79693066	485	485	485	485	0
117	20240603	163700	79693066	485	485	485	485	0
118	20240603	163600	79693066	485	485	485	485	0
119	20240603	163500	79693066	485	485	485	485	0
120	20240603	163400	79693066	485	485	485	485	0
121	20240603	163300	79693066	485	485	485	485	0
122	20240603	163200	79693066	485	485	485	485	4517
123	20240603	163100	79693066	485	485	485	485	0
124	20240603	163000	79693066	485	485	485	485	0
125	20240603	162900	79693066	485	485	485	485	0
126	20240603	162800	79693066	485	485	485	485	0
127	20240603	162700	79693066	485	485	485	485	0
128	20240603	162600	79693066	485	485	485	485	0
129	20240603	162500	79693066	485	485	485	485	0
130	20240603	162400	79693066	485	485	485	485	0
131	20240603	162300	79693066	485	485	485	485	0
132	20240603	162200	79693066	485	485	485	485	0
133	20240603	162100	79693066	485	485	485	485	0
134	20240603	162000	79693066	485	485	485	485	0
135	20240603	161900	79693066	485	485	485	485	0
136	20240603	161800	79693066	485	485	485	485	0
137	20240603	161700	79693066	485	485	485	485	0
138	20240603	161600	79693066	485	485	485	485	0
139	20240603	161500	79693066	485	485	485	485	0
140	20240603	161400	79693066	485	485	485	485	0
141	20240603	161300	79693066	485	485	485	485	0
142	20240603	161200	79693066	485	485	485	485	0
143	20240603	161100	79693066	485	485	485	485	0
144	20240603	161000	79693066	485	485	485	485	0
145	20240603	160900	79693066	485	485	485	485	0
146	20240603	160800	79693066	485	485	485	485	0
147	20240603	160700	79693066	485	485	485	485	0
148	20240603	160600	79693066	485	485	485	485	0
149	20240603	160500	79693066	485	485	485	485	0
150	20240603	160400	79693066	485	485	485	485	0
151	20240603	160300	79693066	485	485	485	485	0
152	20240603	160200	79693066	485	485	485	485	4517
153	20240603	160100	79693066	485	485	485	485	0
154	20240603	160000	79693066	485	485	485	485	0
155	20240603	155900	79693066	485	485	485	485	0
156	20240603	155800	79693066	485	485	485	485	0
157	20240603	155700	79693066	485	485	485	485	0
158	20240603	155600	79693066	485	485	485	485	0
159	20240603	155500	79693066	485	485	485	485	0
160	20240603	155400	79693066	485	485	485	485	0
161	20240603	155300	79693066	485	485	485	485	0
162	20240603	155200	79693066	485	485	485	485	0
163	20240603	155100	79693066	485	485	485	485	0
164	20240603	155000	79693066	485	485	485	485	0
165	20240603	154900	79693066	485	485	485	485	0
166	20240603	154800	79693066	485	485	485	485	0
167	20240603	154700	79693066	485	485	485	485	0
168	20240603	154600	79693066	485	485	485	485	0
169	20240603	154500	79693066	485	485	485	485	0
170	20240603	154400	79693066	485	485	485	485	0
171	20240603	154300	79693066	485	485	485	485	0
172	20240603	154200	79693066	485	485	485	485	0
173	20240603	154100	79693066	485	485	485	485	0
174	20240603	154000	79693066	485	485	485	485	0
175	20240603	153900	79693066	485	485	485	485	0
176	20240603	153800	79693066	485	485	485	485	0
177	20240603	153700	79693066	485	485	485	485	0
178	20240603	153600	79693066	485	485	485	485	0
179	20240603	153500	79693066	485	485	485	485	0
180	20240603	153400	79693066	485	485	485	485	0
181	20240603	153300	79693066	485	485	485	485	0
182	20240603	153200	79693066	485	485	485	485	4517
183	20240603	153100	79693066	485	485	485	485	0
184	20240603	153000	79693066	485	485	485	485	4517
185	20240603	152900	77502321	486	486	486	486	0
186	20240603	152800	77502321	486	486	486	486	0
187	20240603	152700	77502321	486	486	486	486	0
188	20240603	152600	77502321	486	486	486	486	0
189	20240603	152500	77502321	486	486	486	486	0
190	20240603	152400	77502321	486	486	486	486	0
191	20240603	152300	77502321	486	486	486	486	0
192	20240603	152200	77502321	486	486	486	486	0
193	20240603	152100	77502321	486	486	486	486	0
194	20240603	152000	77502321	486	486	486	486	0
195	20240603	151900	77502321	486	486	486	486	1
196	20240603	151800	77501835	486	485	486	485	4418
197	20240603	151700	75359104	486	486	486	486	1
198	20240603	151600	75358618	485	485	485	485	4
199	20240603	151500	75356678	485	485	485	485	3
200	20240603	151400	75355223	486	486	486	486	0
201	20240603	151300	75355223	486	486	486	486	0
202	20240603	151200	75355223	486	486	486	486	0
203	20240603	151100	75355223	486	486	486	486	0
204	20240603	151000	75355223	486	486	486	486	0
205	20240603	150900	75355223	486	486	486	486	0
206	20240603	150800	75355223	486	486	486	486	0
207	20240603	150700	75355223	486	486	486	486	0
208	20240603	150600	75355223	486	486	486	486	1
209	20240603	150500	75354737	485	485	485	485	245
210	20240603	150400	75235912	486	486	486	486	0
211	20240603	150300	75235912	486	486	486	486	10005
212	20240603	150200	70373482	486	486	486	486	51
213	20240603	150100	70348696	485	485	485	485	0
214	20240603	150000	70348696	485	485	485	485	8591
215	20240603	145900	66182061	485	485	485	485	0
216	20240603	145800	66182061	485	485	485	485	1
217	20240603	145700	66181576	485	485	485	485	0
218	20240603	145600	66181576	485	484	485	484	7664
219	20240603	145500	62472199	484	484	484	484	1
220	20240603	145400	62471715	483	483	483	483	0
221	20240603	145300	62471715	483	484	484	483	5
222	20240603	145200	62469296	484	484	484	484	2
223	20240603	145100	62468328	484	484	484	484	1
224	20240603	145000	62467844	484	484	484	484	0
225	20240603	144900	62467844	484	484	484	484	0
226	20240603	144800	62467844	484	484	484	484	0
227	20240603	144700	62467844	484	484	484	484	0
228	20240603	144600	62467844	484	484	484	484	1
229	20240603	144500	62467360	484	484	484	484	0
230	20240603	144400	62467360	484	484	484	484	0
231	20240603	144300	62467360	484	484	484	484	0
232	20240603	144200	62467360	484	484	484	484	0
233	20240603	144100	62467360	484	484	484	484	0
234	20240603	144000	62467360	484	484	484	484	0
235	20240603	143900	62467360	484	484	484	484	0
236	20240603	143800	62467360	484	484	484	484	0
237	20240603	143700	62467360	484	484	484	484	0
238	20240603	143600	62467360	484	484	484	484	0
239	20240603	143500	62467360	484	484	484	484	26
240	20240603	143400	62454776	484	484	484	484	112
241	20240603	143300	62400568	484	484	484	484	0
242	20240603	143200	62400568	484	484	484	484	0
243	20240603	143100	62400568	484	484	484	484	1000
244	20240603	143000	61916568	484	484	484	484	0
245	20240603	142900	61916568	484	484	484	484	0
246	20240603	142800	61916568	484	484	484	484	0
247	20240603	142700	61916568	484	484	484	484	1
248	20240603	142600	61916084	484	484	484	484	0
249	20240603	142500	61916084	484	484	484	484	0
250	20240603	142400	61916084	484	484	484	484	0
251	20240603	142300	61916084	484	484	484	484	0
252	20240603	142200	61916084	484	483	484	483	514
253	20240603	142100	61667819	484	484	484	484	0
254	20240603	142000	61667819	484	484	484	484	0
255	20240603	141900	61667819	484	484	484	484	1
256	20240603	141800	61667335	483	483	483	483	4995
257	20240603	141700	59254750	483	483	483	483	2
258	20240603	141600	59253784	483	483	483	483	1
259	20240603	141500	59253301	484	484	484	484	0
260	20240603	141400	59253301	484	484	484	484	3417
261	20240603	141300	57599473	486	486	486	486	0
262	20240603	141200	57599473	486	486	486	486	0
263	20240603	141100	57599473	486	486	486	486	0
264	20240603	141000	57599473	486	486	486	486	1
265	20240603	140900	57598987	486	486	486	486	4000
266	20240603	140800	55654987	486	484	486	484	466
267	20240603	140700	55429441	486	486	487	486	1015
268	20240603	140600	54935805	486	485	486	485	499
269	20240603	140500	54693537	484	483	484	483	36581
270	20240603	140400	36990448	483	483	483	483	6
271	20240603	140300	36987550	483	483	483	483	7
272	20240603	140200	36984169	483	483	483	483	0
273	20240603	140100	36984169	483	483	483	483	94
274	20240603	140000	36938767	484	484	484	484	0
275	20240603	135900	36938767	484	484	484	484	0
276	20240603	135800	36938767	484	484	484	484	0
277	20240603	135700	36938767	484	484	484	484	0
278	20240603	135600	36938767	484	484	484	484	0
279	20240603	135500	36938767	484	484	484	484	0
280	20240603	135400	36938767	484	484	484	484	0
281	20240603	135300	36938767	484	484	484	484	0
282	20240603	135200	36938767	484	484	484	484	0
283	20240603	135100	36938767	484	484	484	484	0
284	20240603	135000	36938767	484	484	484	484	0
285	20240603	134900	36938767	484	484	484	484	200
286	20240603	134800	36841967	484	484	484	484	0
287	20240603	134700	36841967	484	484	484	484	0
288	20240603	134600	36841967	484	484	484	484	1
289	20240603	134500	36841483	484	484	484	484	0
290	20240603	134400	36841483	484	484	484	484	0
291	20240603	134300	36841483	484	484	484	484	0
292	20240603	134200	36841483	484	484	484	484	1
293	20240603	134100	36840999	484	484	484	484	0
294	20240603	134000	36840999	484	484	484	484	5
295	20240603	133900	36838579	484	484	484	484	0
296	20240603	133800	36838579	484	484	484	484	0
297	20240603	133700	36838579	484	484	484	484	0
298	20240603	133600	36838579	484	484	484	484	500
299	20240603	133500	36596579	484	484	484	484	0
300	20240603	133400	36596579	484	484	484	484	0
301	20240603	133300	36596579	484	484	484	484	6
302	20240603	133200	36593675	484	484	484	484	0
303	20240603	133100	36593675	484	484	484	484	0
304	20240603	133000	36593675	484	484	484	484	80
305	20240603	132900	36554955	484	484	484	484	1
306	20240603	132800	36554471	483	483	483	483	0
307	20240603	132700	36554471	483	483	483	483	0
308	20240603	132600	36554471	483	483	483	483	3
309	20240603	132500	36553022	483	483	483	483	0
310	20240603	132400	36553022	483	483	483	483	0
311	20240603	132300	36553022	483	484	484	483	6
312	20240603	132200	36550119	484	484	484	484	1
313	20240603	132100	36549635	484	484	484	484	37
314	20240603	132000	36531727	483	483	483	483	0
315	20240603	131900	36531727	483	483	483	483	1
316	20240603	131800	36531244	484	484	484	484	0
317	20240603	131700	36531244	484	484	484	484	37
318	20240603	131600	36513336	484	484	484	484	0
319	20240603	131500	36513336	484	484	484	484	0
320	20240603	131400	36513336	484	484	484	484	0
321	20240603	131300	36513336	484	484	484	484	0
322	20240603	131200	36513336	484	483	484	483	64
323	20240603	131100	36482423	483	483	483	483	0
324	20240603	131000	36482423	483	483	483	483	0
325	20240603	130900	36482423	483	483	483	483	0
326	20240603	130800	36482423	483	483	483	483	57
327	20240603	130700	36454892	483	483	483	483	0
328	20240603	130600	36454892	483	483	483	483	12
329	20240603	130500	36449096	483	483	483	483	0
330	20240603	130400	36449096	483	483	483	483	0
331	20240603	130300	36449096	483	483	483	483	0
332	20240603	130200	36449096	483	483	483	483	0
333	20240603	130100	36449096	483	483	483	483	38
334	20240603	130000	36430742	483	483	483	483	0
335	20240603	125900	36430742	483	483	483	483	200
336	20240603	125800	36334142	483	483	483	483	10
337	20240603	125700	36329312	483	483	483	483	37
338	20240603	125600	36311441	483	483	483	483	0
339	20240603	125500	36311441	483	483	483	483	0
340	20240603	125400	36311441	483	483	483	483	13
341	20240603	125300	36305162	483	483	483	483	400
342	20240603	125200	36111962	483	483	483	483	200
343	20240603	125100	36015362	483	483	483	483	37
344	20240603	125000	35997491	482	482	482	482	0
345	20240603	124900	35997491	482	482	482	482	0
346	20240603	124800	35997491	482	482	482	482	0
347	20240603	124700	35997491	482	482	482	482	3
348	20240603	124600	35996045	483	483	483	483	37
349	20240603	124500	35978174	483	483	483	483	1
350	20240603	124400	35977691	483	483	483	483	206
351	20240603	124300	35878193	482	482	482	482	805
352	20240603	124200	35490183	483	483	483	483	3
353	20240603	124100	35488734	483	483	483	483	37
354	20240603	124000	35470863	483	483	483	483	0
355	20240603	123900	35470863	483	483	483	483	0
356	20240603	123800	35470863	483	483	483	483	37
357	20240603	123700	35452992	483	483	483	483	100
358	20240603	123600	35404692	483	483	483	483	0
359	20240603	123500	35404692	483	483	483	483	1200
360	20240603	123400	34825092	483	483	483	483	0
361	20240603	123300	34825092	483	483	483	483	0
362	20240603	123200	34825092	483	483	483	483	0
363	20240603	123100	34825092	483	483	483	483	37
364	20240603	123000	34807221	483	483	483	483	0
365	20240603	122900	34807221	483	483	483	483	0
366	20240603	122800	34807221	483	483	483	483	0
367	20240603	122700	34807221	483	483	483	483	0
368	20240603	122600	34807221	483	483	483	483	37
369	20240603	122500	34789350	483	483	483	483	1
370	20240603	122400	34788867	483	483	483	483	74
371	20240603	122300	34753125	483	483	483	483	0
372	20240603	122200	34753125	483	483	483	483	0
373	20240603	122100	34753125	483	483	483	483	0
374	20240603	122000	34753125	483	483	483	483	0
375	20240603	121900	34753125	483	483	483	483	414
376	20240603	121800	34553163	483	483	483	483	0
377	20240603	121700	34553163	483	483	483	483	0
378	20240603	121600	34553163	483	483	483	483	0
379	20240603	121500	34553163	483	483	483	483	0
380	20240603	121400	34553163	483	483	483	483	1
381	20240603	121300	34552680	482	482	482	482	4
382	20240603	121200	34550752	483	483	483	483	0
383	20240603	121100	34550752	483	483	483	483	37
384	20240603	121000	34532881	483	483	483	483	0
385	20240603	120900	34532881	483	483	483	483	0
386	20240603	120800	34532881	483	483	483	483	0
387	20240603	120700	34532881	483	483	483	483	1
388	20240603	120600	34532398	483	483	483	483	1
389	20240603	120500	34531915	483	483	483	483	1
390	20240603	120400	34531432	481	481	481	481	5917
391	20240603	120300	31685355	482	482	482	482	3
392	20240603	120200	31683909	482	482	482	482	1102
393	20240603	120100	31152745	483	483	483	483	38
394	20240603	120000	31134391	483	483	483	483	0
395	20240603	115900	31134391	483	483	483	483	0
396	20240603	115800	31134391	483	483	483	483	0
397	20240603	115700	31134391	483	483	483	483	37
398	20240603	115600	31116520	483	483	483	483	0
399	20240603	115500	31116520	483	483	483	483	0
400	20240603	115400	31116520	483	483	483	483	0
401	20240603	115300	31116520	483	483	483	483	30
402	20240603	115200	31102030	483	483	483	483	929
403	20240603	115100	30653323	483	483	483	483	0
404	20240603	115000	30653323	483	483	483	483	704
405	20240603	114900	30313291	483	483	483	483	0
406	20240603	114800	30313291	483	483	483	483	0
407	20240603	114700	30313291	483	483	483	483	0
408	20240603	114600	30313291	483	483	483	483	0
409	20240603	114500	30313291	483	483	483	483	0
410	20240603	114400	30313291	483	483	483	483	0
411	20240603	114300	30313291	483	483	483	483	0
412	20240603	114200	30313291	483	483	483	483	0
413	20240603	114100	30313291	483	483	483	483	0
414	20240603	114000	30313291	483	483	483	483	0
415	20240603	113900	30313291	483	483	483	483	0
416	20240603	113800	30313291	483	483	483	483	100
417	20240603	113700	30264991	483	483	483	483	1
418	20240603	113600	30264508	483	483	483	483	0
419	20240603	113500	30264508	483	483	483	483	0
420	20240603	113400	30264508	483	483	483	483	5
421	20240603	113300	30262093	483	483	483	483	0
422	20240603	113200	30262093	483	483	483	483	0
423	20240603	113100	30262093	483	483	483	483	0
424	20240603	113000	30262093	483	483	483	483	0
425	20240603	112900	30262093	483	483	483	483	110
426	20240603	112800	30208963	483	483	483	483	0
427	20240603	112700	30208963	483	483	483	483	9
428	20240603	112600	30204616	483	483	483	483	1500
429	20240603	112500	29480116	483	483	483	483	1
430	20240603	112400	29479633	482	482	482	482	4000
431	20240603	112300	27551633	483	483	483	483	0
432	20240603	112200	27551633	483	483	483	483	0
433	20240603	112100	27551633	483	483	483	483	0
434	20240603	112000	27551633	483	483	483	483	0
435	20240603	111900	27551633	483	483	483	483	0
436	20240603	111800	27551633	483	483	483	483	0
437	20240603	111700	27551633	483	483	483	483	0
438	20240603	111600	27551633	483	483	483	483	0
439	20240603	111500	27551633	483	482	483	482	3
440	20240603	111400	27550185	483	483	483	483	0
441	20240603	111300	27550185	483	483	483	483	1
442	20240603	111200	27549702	483	483	483	483	0
443	20240603	111100	27549702	483	483	483	483	0
444	20240603	111000	27549702	483	483	483	483	0
445	20240603	110900	27549702	483	483	483	483	0
446	20240603	110800	27549702	483	483	483	483	0
447	20240603	110700	27549702	483	483	483	483	0
448	20240603	110600	27549702	483	483	483	483	2
449	20240603	110500	27548736	483	483	483	483	0
450	20240603	110400	27548736	483	483	484	483	55
451	20240603	110300	27522170	483	483	483	483	13
452	20240603	110200	27515891	483	483	483	483	2
453	20240603	110100	27514925	483	483	484	483	20
454	20240603	110000	27505264	483	484	484	483	13
455	20240603	105900	27498984	483	483	483	483	40
456	20240603	105800	27479664	483	483	483	483	48
457	20240603	105700	27456480	484	484	484	484	0
458	20240603	105600	27456480	484	484	484	484	0
459	20240603	105500	27456480	484	484	484	484	0
460	20240603	105400	27456480	484	484	484	484	0
461	20240603	105300	27456480	484	484	484	484	0
462	20240603	105200	27456480	484	483	484	483	125
463	20240603	105100	27396104	483	483	483	483	878
464	20240603	105000	26972030	484	484	484	484	0
465	20240603	104900	26972030	484	484	484	484	0
466	20240603	104800	26972030	484	484	484	484	100
467	20240603	104700	26923630	484	484	484	484	1
468	20240603	104600	26923146	483	483	483	483	27
469	20240603	104500	26910105	484	484	484	484	4
470	20240603	104400	26908169	484	484	484	484	0
471	20240603	104300	26908169	484	484	484	484	0
472	20240603	104200	26908169	484	484	484	484	200
473	20240603	104100	26811369	484	484	484	484	621
474	20240603	104000	26510805	484	484	484	484	0
475	20240603	103900	26510805	484	484	484	484	0
476	20240603	103800	26510805	484	484	484	484	0
477	20240603	103700	26510805	484	484	484	484	0
478	20240603	103600	26510805	484	484	484	484	0
479	20240603	103500	26510805	484	484	484	484	0
480	20240603	103400	26510805	484	484	484	484	0
481	20240603	103300	26510805	484	484	484	484	0
482	20240603	103200	26510805	484	484	484	484	669
483	20240603	103100	26187009	484	484	484	484	1
484	20240603	103000	26186525	483	483	483	483	1930
485	20240603	102900	25254335	484	484	484	484	6
486	20240603	102800	25251431	484	484	484	484	0
487	20240603	102700	25251431	484	484	484	484	0
488	20240603	102600	25251431	484	484	484	484	0
489	20240603	102500	25251431	484	484	484	484	0
490	20240603	102400	25251431	484	484	484	484	0
491	20240603	102300	25251431	484	484	484	484	0
492	20240603	102200	25251431	484	484	484	484	52
493	20240603	102100	25226263	484	484	484	484	1
494	20240603	102000	25225779	484	484	484	484	262
495	20240603	101900	25098971	484	484	484	484	0
496	20240603	101800	25098971	484	484	484	484	1
497	20240603	101700	25098487	483	484	484	483	11
498	20240603	101600	25093164	484	484	484	484	37
499	20240603	101500	25075256	484	484	484	484	5
500	20240603	101400	25072836	483	483	483	483	53
501	20240603	101300	25047237	484	484	484	484	37
502	20240603	101200	25029329	484	484	484	484	0
503	20240603	101100	25029329	484	484	484	484	7
504	20240603	101000	25025941	484	484	484	484	40
505	20240603	100900	25006581	484	484	484	484	1
506	20240603	100800	25006097	484	484	484	484	42
507	20240603	100700	24985769	484	484	484	484	18
508	20240603	100600	24977057	484	484	484	484	39
509	20240603	100500	24958181	484	484	484	484	1
510	20240603	100400	24957697	484	484	484	484	13
511	20240603	100300	24951405	484	483	484	483	120
512	20240603	100200	24893333	484	484	484	484	0
513	20240603	100100	24893333	484	484	484	484	10
514	20240603	100000	24888493	484	484	484	484	0
515	20240603	095900	24888493	484	484	484	484	0
516	20240603	095800	24888493	484	484	484	484	0
517	20240603	095700	24888493	484	484	484	484	12
518	20240603	095600	24882685	484	484	484	484	0
519	20240603	095500	24882685	484	484	484	483	58
520	20240603	095400	24854663	484	484	484	484	5
521	20240603	095300	24852243	484	484	484	484	650
522	20240603	095200	24537643	484	484	484	484	0
523	20240603	095100	24537643	484	484	484	484	0
524	20240603	095000	24537643	484	484	484	484	10
525	20240603	094900	24532803	484	484	484	484	0
526	20240603	094800	24532803	484	484	484	484	0
527	20240603	094700	24532803	484	484	484	484	10000
528	20240603	094600	19692803	484	484	484	484	113
529	20240603	094500	19638111	484	484	484	484	8
530	20240603	094400	19634239	484	484	484	484	0
531	20240603	094300	19634239	484	484	484	484	181
532	20240603	094200	19546635	484	484	484	484	2000
533	20240603	094100	18578635	484	484	484	484	1
534	20240603	094000	18578151	483	483	483	483	0
535	20240603	093900	18578151	483	483	483	483	3000
536	20240603	093800	17129151	484	484	484	484	439
537	20240603	093700	16916675	484	484	484	484	1
538	20240603	093600	16916191	484	484	484	484	1
539	20240603	093500	16915707	484	484	484	484	4
540	20240603	093400	16913771	484	484	484	484	2000
541	20240603	093300	15945771	484	483	484	483	11
542	20240603	093200	15940457	484	484	484	484	1001
543	20240603	093100	15455973	484	483	484	483	2038
544	20240603	093000	14471581	484	484	484	484	11
545	20240603	092900	14466257	484	484	484	484	1
546	20240603	092800	14465773	484	484	484	484	100
547	20240603	092700	14417373	484	484	484	484	500
548	20240603	092600	14175373	484	484	484	484	487
549	20240603	092500	13939665	483	483	483	483	1126
550	20240603	092400	13395807	484	484	484	484	0
551	20240603	092300	13395807	484	484	484	484	0
552	20240603	092200	13395807	484	484	484	484	0
553	20240603	092100	13395807	484	484	484	484	37
554	20240603	092000	13377899	484	484	484	484	0
555	20240603	091900	13377899	484	484	484	484	0
556	20240603	091800	13377899	484	484	484	484	11609
557	20240603	091700	7759143	484	483	484	483	1127
558	20240603	091600	7214801	484	484	484	483	4518
559	20240603	091500	5032506	484	484	484	484	20
560	20240603	091400	5022826	484	484	484	484	0
561	20240603	091300	5022826	484	484	484	484	49
562	20240603	091200	4999110	484	484	484	484	1
563	20240603	091100	4998626	484	483	484	483	8756
564	20240603	091000	769477	483	483	483	483	4
565	20240603	090900	767545	483	483	483	483	0
566	20240603	090800	767545	483	483	483	483	0
567	20240603	090700	767545	483	482	483	482	301
568	20240603	090600	622462	483	483	483	483	1
569	20240603	090500	621979	483	483	483	483	1
570	20240603	090400	621496	483	483	483	483	0
571	20240603	090300	621496	483	482	483	482	651
572	20240603	090200	307713	483	483	483	483	1
573	20240603	090100	307230	484	484	484	484	98
574	20240603	090000	259798	482	482	482	482	539