KissMeData/002070/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183600	47297002	928	928	928	928	55
3	20240604	183500	47297002	928	928	928	928	0
4	20240604	183400	47297002	928	928	928	928	0
5	20240604	183300	47297002	928	928	928	928	0
6	20240604	183200	47297002	928	928	928	928	0
7	20240604	183100	47297002	928	928	928	928	0
8	20240604	183000	47297002	928	928	928	928	0
9	20240604	182900	47297002	928	928	928	928	0
10	20240604	182800	47297002	928	928	928	928	0
11	20240604	182700	47297002	928	928	928	928	0
12	20240604	182600	47297002	928	928	928	928	0
13	20240604	182500	47297002	928	928	928	928	0
14	20240604	182400	47297002	928	928	928	928	0
15	20240604	182300	47297002	928	928	928	928	0
16	20240604	182200	47297002	928	928	928	928	0
17	20240604	182100	47297002	928	928	928	928	0
18	20240604	182000	47297002	928	928	928	928	0
19	20240604	181900	47297002	928	928	928	928	0
20	20240604	181800	47297002	928	928	928	928	0
21	20240604	181700	47297002	928	928	928	928	0
22	20240604	181600	47297002	928	928	928	928	0
23	20240604	181500	47297002	928	928	928	928	0
24	20240604	181400	47297002	928	928	928	928	0
25	20240604	181300	47297002	928	928	928	928	0
26	20240604	181200	47297002	928	928	928	928	0
27	20240604	181100	47297002	928	928	928	928	0
28	20240604	181000	47297002	928	928	928	928	0
29	20240604	180900	47297002	928	928	928	928	0
30	20240604	180800	47297002	928	928	928	928	0
31	20240604	180700	47297002	928	928	928	928	0
32	20240604	180600	47297002	928	928	928	928	55
33	20240604	180500	47297002	928	928	928	928	0
34	20240604	180400	47297002	928	928	928	928	0
35	20240604	180300	47297002	928	928	928	928	0
36	20240604	180200	47297002	928	928	928	928	0
37	20240604	180100	47297002	928	928	928	928	0
38	20240604	180000	47297002	928	928	928	928	0
39	20240604	175900	47297002	928	928	928	928	0
40	20240604	175800	47297002	928	928	928	928	0
41	20240604	175700	47297002	928	928	928	928	0
42	20240604	175600	47297002	928	928	928	928	0
43	20240604	175500	47297002	928	928	928	928	0
44	20240604	175400	47297002	928	928	928	928	0
45	20240604	175300	47297002	928	928	928	928	0
46	20240604	175200	47297002	928	928	928	928	0
47	20240604	175100	47297002	928	928	928	928	0
48	20240604	175000	47297002	928	928	928	928	0
49	20240604	174900	47297002	928	928	928	928	0
50	20240604	174800	47297002	928	928	928	928	0
51	20240604	174700	47297002	928	928	928	928	0
52	20240604	174600	47297002	928	928	928	928	0
53	20240604	174500	47297002	928	928	928	928	0
54	20240604	174400	47297002	928	928	928	928	0
55	20240604	174300	47297002	928	928	928	928	0
56	20240604	174200	47297002	928	928	928	928	0
57	20240604	174100	47297002	928	928	928	928	0
58	20240604	174000	47297002	928	928	928	928	0
59	20240604	173900	47297002	928	928	928	928	0
60	20240604	173800	47297002	928	928	928	928	0
61	20240604	173700	47297002	928	928	928	928	0
62	20240604	173600	47297002	928	928	928	928	55
63	20240604	173500	47297002	928	928	928	928	0
64	20240604	173400	47297002	928	928	928	928	0
65	20240604	173300	47297002	928	928	928	928	0
66	20240604	173200	47297002	928	928	928	928	0
67	20240604	173100	47297002	928	928	928	928	0
68	20240604	173000	47297002	928	928	928	928	0
69	20240604	172900	47297002	928	928	928	928	0
70	20240604	172800	47297002	928	928	928	928	0
71	20240604	172700	47297002	928	928	928	928	0
72	20240604	172600	47297002	928	928	928	928	0
73	20240604	172500	47297002	928	928	928	928	0
74	20240604	172400	47297002	928	928	928	928	0
75	20240604	172300	47297002	928	928	928	928	0
76	20240604	172200	47297002	928	928	928	928	0
77	20240604	172100	47297002	928	928	928	928	0
78	20240604	172000	47297002	928	928	928	928	0
79	20240604	171900	47297002	928	928	928	928	0
80	20240604	171800	47297002	928	928	928	928	0
81	20240604	171700	47297002	928	928	928	928	0
82	20240604	171600	47297002	928	928	928	928	0
83	20240604	171500	47297002	928	928	928	928	0
84	20240604	171400	47297002	928	928	928	928	0
85	20240604	171300	47297002	928	928	928	928	0
86	20240604	171200	47297002	928	928	928	928	0
87	20240604	171100	47297002	928	928	928	928	0
88	20240604	171000	47297002	928	928	928	928	0
89	20240604	170900	47297002	928	928	928	928	0
90	20240604	170800	47297002	928	928	928	928	0
91	20240604	170700	47297002	928	928	928	928	0
92	20240604	170600	47297002	928	928	928	928	55
93	20240604	170500	47297002	928	928	928	928	0
94	20240604	170400	47297002	928	928	928	928	0
95	20240604	170300	47297002	928	928	928	928	0
96	20240604	170200	47297002	928	928	928	928	0
97	20240604	170100	47297002	928	928	928	928	0
98	20240604	170000	47297002	928	928	928	928	0
99	20240604	165900	47297002	928	928	928	928	0
100	20240604	165800	47297002	928	928	928	928	0
101	20240604	165700	47297002	928	928	928	928	0
102	20240604	165600	47297002	928	928	928	928	0
103	20240604	165500	47297002	928	928	928	928	0
104	20240604	165400	47297002	928	928	928	928	0
105	20240604	165300	47297002	928	928	928	928	0
106	20240604	165200	47297002	928	928	928	928	0
107	20240604	165100	47297002	928	928	928	928	0
108	20240604	165000	47297002	928	928	928	928	0
109	20240604	164900	47297002	928	928	928	928	0
110	20240604	164800	47297002	928	928	928	928	0
111	20240604	164700	47297002	928	928	928	928	0
112	20240604	164600	47297002	928	928	928	928	0
113	20240604	164500	47297002	928	928	928	928	0
114	20240604	164400	47297002	928	928	928	928	0
115	20240604	164300	47297002	928	928	928	928	0
116	20240604	164200	47297002	928	928	928	928	0
117	20240604	164100	47297002	928	928	928	928	0
118	20240604	164000	47297002	928	928	928	928	0
119	20240604	163900	47297002	928	928	928	928	0
120	20240604	163800	47297002	928	928	928	928	0
121	20240604	163700	47297002	928	928	928	928	0
122	20240604	163600	47297002	928	928	928	928	55
123	20240604	163500	47297002	928	928	928	928	0
124	20240604	163400	47297002	928	928	928	928	0
125	20240604	163300	47297002	928	928	928	928	0
126	20240604	163200	47297002	928	928	928	928	0
127	20240604	163100	47297002	928	928	928	928	0
128	20240604	163000	47297002	928	928	928	928	0
129	20240604	162900	47297002	928	928	928	928	0
130	20240604	162800	47297002	928	928	928	928	0
131	20240604	162700	47297002	928	928	928	928	0
132	20240604	162600	47297002	928	928	928	928	0
133	20240604	162500	47297002	928	928	928	928	0
134	20240604	162400	47297002	928	928	928	928	0
135	20240604	162300	47297002	928	928	928	928	0
136	20240604	162200	47297002	928	928	928	928	0
137	20240604	162100	47297002	928	928	928	928	0
138	20240604	162000	47297002	928	928	928	928	0
139	20240604	161900	47297002	928	928	928	928	0
140	20240604	161800	47297002	928	928	928	928	0
141	20240604	161700	47297002	928	928	928	928	0
142	20240604	161600	47297002	928	928	928	928	0
143	20240604	161500	47297002	928	928	928	928	0
144	20240604	161400	47297002	928	928	928	928	0
145	20240604	161300	47297002	928	928	928	928	0
146	20240604	161200	47297002	928	928	928	928	0
147	20240604	161100	47297002	928	928	928	928	0
148	20240604	161000	47297002	928	928	928	928	0
149	20240604	160900	47297002	928	928	928	928	0
150	20240604	160800	47297002	928	928	928	928	0
151	20240604	160700	47297002	928	928	928	928	0
152	20240604	160600	47297002	928	928	928	928	55
153	20240604	160500	47297002	928	928	928	928	0
154	20240604	160400	47297002	928	928	928	928	0
155	20240604	160300	47297002	928	928	928	928	0
156	20240604	160200	47297002	928	928	928	928	0
157	20240604	160100	47297002	928	928	928	928	0
158	20240604	160000	47297002	928	928	928	928	0
159	20240604	155900	47297002	928	928	928	928	0
160	20240604	155800	47297002	928	928	928	928	0
161	20240604	155700	47297002	928	928	928	928	0
162	20240604	155600	47297002	928	928	928	928	0
163	20240604	155500	47297002	928	928	928	928	0
164	20240604	155400	47297002	928	928	928	928	0
165	20240604	155300	47297002	928	928	928	928	0
166	20240604	155200	47297002	928	928	928	928	0
167	20240604	155100	47297002	928	928	928	928	0
168	20240604	155000	47297002	928	928	928	928	0
169	20240604	154900	47297002	928	928	928	928	0
170	20240604	154800	47297002	928	928	928	928	0
171	20240604	154700	47297002	928	928	928	928	0
172	20240604	154600	47297002	928	928	928	928	0
173	20240604	154500	47297002	928	928	928	928	0
174	20240604	154400	47297002	928	928	928	928	0
175	20240604	154300	47297002	928	928	928	928	0
176	20240604	154200	47297002	928	928	928	928	0
177	20240604	154100	47297002	928	928	928	928	0
178	20240604	154000	47297002	928	928	928	928	0
179	20240604	153900	47297002	928	928	928	928	0
180	20240604	153800	47297002	928	928	928	928	0
181	20240604	153700	47297002	928	928	928	928	0
182	20240604	153600	47297002	928	928	928	928	55
183	20240604	153500	47297002	928	928	928	928	0
184	20240604	153400	47297002	928	928	928	928	0
185	20240604	153300	47297002	928	928	928	928	0
186	20240604	153200	47297002	928	928	928	928	0
187	20240604	153100	47297002	928	928	928	928	0
188	20240604	153000	47297002	928	928	928	928	55
189	20240604	152900	47245962	928	928	928	928	0
190	20240604	152800	47245962	928	928	928	928	0
191	20240604	152700	47245962	928	928	928	928	0
192	20240604	152600	47245962	928	928	928	928	0
193	20240604	152500	47245962	928	928	928	928	0
194	20240604	152400	47245962	928	928	928	928	0
195	20240604	152300	47245962	928	928	928	928	0
196	20240604	152200	47245962	928	928	928	928	0
197	20240604	152100	47245962	928	928	928	928	0
198	20240604	152000	47245962	928	928	928	928	0
199	20240604	151900	47245962	928	928	928	928	0
200	20240604	151800	47245962	928	928	928	928	0
201	20240604	151700	47245962	928	928	928	928	0
202	20240604	151600	47245962	928	928	928	928	1
203	20240604	151500	47245034	923	925	925	923	407
204	20240604	151400	46869003	928	928	928	925	30
205	20240604	151300	46841247	928	924	928	924	39
206	20240604	151200	46805207	929	929	929	929	0
207	20240604	151100	46805207	929	929	929	929	0
208	20240604	151000	46805207	929	929	929	929	1
209	20240604	150900	46804278	929	929	929	929	0
210	20240604	150800	46804278	929	929	929	929	92
211	20240604	150700	46718810	932	932	932	932	0
212	20240604	150600	46718810	932	932	932	932	0
213	20240604	150500	46718810	932	932	932	932	1
214	20240604	150400	46717878	932	932	932	932	4
215	20240604	150300	46714150	934	929	934	921	13226
216	20240604	150200	34482441	930	930	930	930	0
217	20240604	150100	34482441	930	930	930	930	4
218	20240604	150000	34478721	934	934	934	934	0
219	20240604	145900	34478721	934	934	934	934	0
220	20240604	145800	34478721	934	934	934	934	200
221	20240604	145700	34291921	934	934	934	934	0
222	20240604	145600	34291921	934	934	934	934	0
223	20240604	145500	34291921	934	934	934	934	1
224	20240604	145400	34290987	929	929	929	929	655
225	20240604	145300	33682492	929	929	929	929	0
226	20240604	145200	33682492	929	929	929	929	0
227	20240604	145100	33682492	929	929	929	929	0
228	20240604	145000	33682492	929	929	929	929	0
229	20240604	144900	33682492	929	929	929	929	0
230	20240604	144800	33682492	929	929	929	929	303
231	20240604	144700	33401005	930	930	930	930	26
232	20240604	144600	33376825	930	930	930	930	0
233	20240604	144500	33376825	930	930	930	930	0
234	20240604	144400	33376825	930	930	930	930	1
235	20240604	144300	33375895	930	930	930	930	15
236	20240604	144200	33361945	930	930	930	930	0
237	20240604	144100	33361945	930	930	930	930	0
238	20240604	144000	33361945	930	930	930	930	0
239	20240604	143900	33361945	930	930	930	930	0
240	20240604	143800	33361945	930	930	930	930	0
241	20240604	143700	33361945	930	930	930	930	10
242	20240604	143600	33352645	930	930	930	930	201
243	20240604	143500	33165715	930	932	932	930	201
244	20240604	143400	32978783	930	930	930	930	100
245	20240604	143300	32885783	932	932	932	932	1
246	20240604	143200	32884851	931	931	931	931	0
247	20240604	143100	32884851	931	931	931	931	0
248	20240604	143000	32884851	931	931	931	931	766
249	20240604	142900	32171705	934	934	934	934	0
250	20240604	142800	32171705	934	934	934	934	0
251	20240604	142700	32171705	934	934	934	934	0
252	20240604	142600	32171705	934	934	934	934	1
253	20240604	142500	32170771	931	931	931	931	1
254	20240604	142400	32169840	931	931	931	931	0
255	20240604	142300	32169840	931	931	931	931	1080
256	20240604	142200	31164360	934	934	934	934	0
257	20240604	142100	31164360	934	934	934	934	1
258	20240604	142000	31163426	932	932	932	932	0
259	20240604	141900	31163426	932	932	932	932	164
260	20240604	141800	31010578	935	935	935	935	0
261	20240604	141700	31010578	935	935	935	935	0
262	20240604	141600	31010578	935	935	935	935	0
263	20240604	141500	31010578	935	935	935	935	0
264	20240604	141400	31010578	935	935	935	935	0
265	20240604	141300	31010578	935	935	935	935	0
266	20240604	141200	31010578	935	935	935	935	0
267	20240604	141100	31010578	935	935	935	935	0
268	20240604	141000	31010578	935	935	935	935	100
269	20240604	140900	30917078	938	938	938	938	0
270	20240604	140800	30917078	938	938	938	938	0
271	20240604	140700	30917078	938	938	938	938	0
272	20240604	140600	30917078	938	938	938	938	0
273	20240604	140500	30917078	938	938	938	938	0
274	20240604	140400	30917078	938	938	938	938	0
275	20240604	140300	30917078	938	938	938	938	0
276	20240604	140200	30917078	938	938	938	938	0
277	20240604	140100	30917078	938	938	938	938	0
278	20240604	140000	30917078	938	938	938	938	0
279	20240604	135900	30917078	938	938	938	938	0
280	20240604	135800	30917078	938	938	938	938	0
281	20240604	135700	30917078	938	938	938	938	0
282	20240604	135600	30917078	938	938	938	938	0
283	20240604	135500	30917078	938	938	938	938	0
284	20240604	135400	30917078	938	938	938	938	0
285	20240604	135300	30917078	938	938	938	938	0
286	20240604	135200	30917078	938	938	938	938	0
287	20240604	135100	30917078	938	938	938	938	0
288	20240604	135000	30917078	938	938	938	938	0
289	20240604	134900	30917078	938	938	938	938	0
290	20240604	134800	30917078	938	938	938	938	0
291	20240604	134700	30917078	938	938	938	938	0
292	20240604	134600	30917078	938	938	938	938	0
293	20240604	134500	30917078	938	936	938	936	101
294	20240604	134400	30822540	939	939	939	939	0
295	20240604	134300	30822540	939	939	939	939	3
296	20240604	134200	30819723	939	939	939	939	0
297	20240604	134100	30819723	939	939	939	939	0
298	20240604	134000	30819723	939	939	939	939	0
299	20240604	133900	30819723	939	929	939	929	10201
300	20240604	133800	21319429	930	930	930	930	1
301	20240604	133700	21318499	929	929	929	929	0
302	20240604	133600	21318499	929	929	929	929	0
303	20240604	133500	21318499	929	929	929	929	300
304	20240604	133400	21039799	929	929	929	929	203
305	20240604	133300	20851212	929	929	929	929	0
306	20240604	133200	20851212	929	929	929	929	0
307	20240604	133100	20851212	929	929	929	929	0
308	20240604	133000	20851212	929	929	929	929	1
309	20240604	132900	20850283	927	927	927	927	206
310	20240604	132800	20659321	927	927	927	927	5
311	20240604	132700	20654686	927	927	927	927	0
312	20240604	132600	20654686	927	927	927	927	0
313	20240604	132500	20654686	927	927	927	927	0
314	20240604	132400	20654686	927	927	927	927	5
315	20240604	132300	20650051	927	927	927	927	0
316	20240604	132200	20650051	927	927	927	927	0
317	20240604	132100	20650051	927	927	927	927	0
318	20240604	132000	20650051	927	927	927	927	0
319	20240604	131900	20650051	927	927	927	927	0
320	20240604	131800	20650051	927	927	927	927	20
321	20240604	131700	20631511	927	927	927	927	0
322	20240604	131600	20631511	927	927	927	927	0
323	20240604	131500	20631511	927	927	927	927	0
324	20240604	131400	20631511	927	927	927	927	1
325	20240604	131300	20630584	927	927	927	927	2
326	20240604	131200	20628730	927	927	927	927	0
327	20240604	131100	20628730	927	927	927	927	102
328	20240604	131000	20534176	927	927	927	927	0
329	20240604	130900	20534176	927	927	927	927	0
330	20240604	130800	20534176	927	927	927	927	0
331	20240604	130700	20534176	927	927	927	927	0
332	20240604	130600	20534176	927	927	927	927	0
333	20240604	130500	20534176	927	927	927	927	0
334	20240604	130400	20534176	927	927	927	927	5
335	20240604	130300	20529541	927	927	927	927	1
336	20240604	130200	20528614	926	926	926	926	0
337	20240604	130100	20528614	926	926	926	926	0
338	20240604	130000	20528614	926	926	926	926	1
339	20240604	125900	20527688	927	927	927	927	0
340	20240604	125800	20527688	927	927	927	927	0
341	20240604	125700	20527688	927	927	927	927	0
342	20240604	125600	20527688	927	927	927	927	0
343	20240604	125500	20527688	927	927	927	927	0
344	20240604	125400	20527688	927	927	927	925	187
345	20240604	125300	20354703	927	927	927	927	0
346	20240604	125200	20354703	927	927	927	927	1
347	20240604	125100	20353776	927	927	927	927	0
348	20240604	125000	20353776	927	927	927	927	0
349	20240604	124900	20353776	927	927	927	927	0
350	20240604	124800	20353776	927	927	927	927	0
351	20240604	124700	20353776	927	927	927	927	0
352	20240604	124600	20353776	927	927	927	927	0
353	20240604	124500	20353776	927	927	927	927	0
354	20240604	124400	20353776	927	927	927	927	1
355	20240604	124300	20352849	927	926	927	926	206
356	20240604	124200	20162092	926	926	926	926	0
357	20240604	124100	20162092	926	926	926	926	50
358	20240604	124000	20115792	926	926	926	926	0
359	20240604	123900	20115792	926	926	926	926	0
360	20240604	123800	20115792	926	926	926	926	2
361	20240604	123700	20113940	926	926	926	926	243
362	20240604	123600	19888922	927	927	927	927	0
363	20240604	123500	19888922	927	927	927	927	0
364	20240604	123400	19888922	927	927	927	927	0
365	20240604	123300	19888922	927	927	927	927	0
366	20240604	123200	19888922	927	927	927	927	0
367	20240604	123100	19888922	927	927	927	927	0
368	20240604	123000	19888922	927	927	927	927	0
369	20240604	122900	19888922	927	927	927	927	0
370	20240604	122800	19888922	927	927	927	927	0
371	20240604	122700	19888922	927	927	927	927	0
372	20240604	122600	19888922	927	927	927	927	0
373	20240604	122500	19888922	927	927	927	927	0
374	20240604	122400	19888922	927	927	927	927	0
375	20240604	122300	19888922	927	927	927	927	0
376	20240604	122200	19888922	927	927	927	927	0
377	20240604	122100	19888922	927	927	927	927	0
378	20240604	122000	19888922	927	927	927	927	0
379	20240604	121900	19888922	927	927	927	927	0
380	20240604	121800	19888922	927	927	927	927	0
381	20240604	121700	19888922	927	927	927	927	0
382	20240604	121600	19888922	927	927	927	927	0
383	20240604	121500	19888922	927	927	927	927	0
384	20240604	121400	19888922	927	927	927	927	0
385	20240604	121300	19888922	927	927	927	927	0
386	20240604	121200	19888922	927	927	927	927	0
387	20240604	121100	19888922	927	927	927	927	0
388	20240604	121000	19888922	927	927	927	927	0
389	20240604	120900	19888922	927	927	927	927	0
390	20240604	120800	19888922	927	927	927	927	0
391	20240604	120700	19888922	927	927	927	927	0
392	20240604	120600	19888922	927	927	927	927	0
393	20240604	120500	19888922	927	927	927	927	0
394	20240604	120400	19888922	927	927	927	927	0
395	20240604	120300	19888922	927	927	927	927	0
396	20240604	120200	19888922	927	927	927	927	0
397	20240604	120100	19888922	927	927	927	927	0
398	20240604	120000	19888922	927	927	927	927	0
399	20240604	115900	19888922	927	927	927	927	1
400	20240604	115800	19887995	926	926	926	926	0
401	20240604	115700	19887995	926	926	926	926	0
402	20240604	115600	19887995	926	926	926	926	0
403	20240604	115500	19887995	926	926	926	926	0
404	20240604	115400	19887995	926	926	926	926	0
405	20240604	115300	19887995	926	926	926	926	0
406	20240604	115200	19887995	926	926	926	926	0
407	20240604	115100	19887995	926	926	926	926	0
408	20240604	115000	19887995	926	926	926	926	5
409	20240604	114900	19883365	926	926	926	926	190
410	20240604	114800	19707425	926	926	926	926	29
411	20240604	114700	19680571	926	926	926	926	51
412	20240604	114600	19633345	926	926	926	926	0
413	20240604	114500	19633345	926	926	926	926	0
414	20240604	114400	19633345	926	926	926	926	0
415	20240604	114300	19633345	926	926	926	926	0
416	20240604	114200	19633345	926	926	926	926	0
417	20240604	114100	19633345	926	926	926	926	0
418	20240604	114000	19633345	926	926	926	926	0
419	20240604	113900	19633345	926	926	926	926	0
420	20240604	113800	19633345	926	926	926	926	0
421	20240604	113700	19633345	926	926	926	926	0
422	20240604	113600	19633345	926	926	926	926	0
423	20240604	113500	19633345	926	926	926	926	0
424	20240604	113400	19633345	926	926	926	926	0
425	20240604	113300	19633345	926	926	926	926	0
426	20240604	113200	19633345	926	926	926	926	0
427	20240604	113100	19633345	926	926	926	926	0
428	20240604	113000	19633345	926	926	926	926	0
429	20240604	112900	19633345	926	926	926	926	0
430	20240604	112800	19633345	926	926	926	926	0
431	20240604	112700	19633345	926	926	926	926	0
432	20240604	112600	19633345	926	926	926	926	2
433	20240604	112500	19631493	926	926	926	926	0
434	20240604	112400	19631493	926	926	926	926	0
435	20240604	112300	19631493	926	926	926	926	0
436	20240604	112200	19631493	926	926	926	926	109
437	20240604	112100	19530559	926	926	926	926	4
438	20240604	112000	19526855	925	925	925	925	0
439	20240604	111900	19526855	925	925	925	925	50
440	20240604	111800	19480605	926	926	926	926	1
441	20240604	111700	19479679	926	926	926	926	0
442	20240604	111600	19479679	926	926	926	926	0
443	20240604	111500	19479679	926	926	926	926	0
444	20240604	111400	19479679	926	926	926	926	0
445	20240604	111300	19479679	926	926	926	926	12
446	20240604	111200	19468567	927	927	927	927	0
447	20240604	111100	19468567	927	927	927	927	0
448	20240604	111000	19468567	927	927	927	927	0
449	20240604	110900	19468567	927	927	927	927	0
450	20240604	110800	19468567	927	927	927	927	0
451	20240604	110700	19468567	927	927	927	927	0
452	20240604	110600	19468567	927	927	927	927	0
453	20240604	110500	19468567	927	927	927	927	0
454	20240604	110400	19468567	927	927	927	927	0
455	20240604	110300	19468567	927	927	927	927	0
456	20240604	110200	19468567	927	927	927	927	3
457	20240604	110100	19465786	927	927	927	927	0
458	20240604	110000	19465786	927	927	927	927	0
459	20240604	105900	19465786	927	927	927	927	0
460	20240604	105800	19465786	927	927	927	927	0
461	20240604	105700	19465786	927	927	927	927	0
462	20240604	105600	19465786	927	927	927	927	0
463	20240604	105500	19465786	927	927	927	927	0
464	20240604	105400	19465786	927	927	927	927	0
465	20240604	105300	19465786	927	927	927	927	0
466	20240604	105200	19465786	927	927	927	927	1
467	20240604	105100	19464859	922	922	922	922	0
468	20240604	105000	19464859	922	922	922	922	0
469	20240604	104900	19464859	922	922	922	922	0
470	20240604	104800	19464859	922	922	922	922	0
471	20240604	104700	19464859	922	922	922	922	0
472	20240604	104600	19464859	922	922	922	922	0
473	20240604	104500	19464859	922	922	922	922	0
474	20240604	104400	19464859	922	922	922	922	0
475	20240604	104300	19464859	922	922	922	922	0
476	20240604	104200	19464859	922	922	922	922	0
477	20240604	104100	19464859	922	922	922	922	0
478	20240604	104000	19464859	922	924	924	922	1499
479	20240604	103900	18081432	930	930	930	930	0
480	20240604	103800	18081432	930	930	930	930	0
481	20240604	103700	18081432	930	930	930	930	0
482	20240604	103600	18081432	930	930	930	930	0
483	20240604	103500	18081432	930	930	930	930	0
484	20240604	103400	18081432	930	930	930	930	0
485	20240604	103300	18081432	930	930	930	930	0
486	20240604	103200	18081432	930	930	930	930	0
487	20240604	103100	18081432	930	930	930	930	0
488	20240604	103000	18081432	930	930	930	930	0
489	20240604	102900	18081432	930	930	930	930	216
490	20240604	102800	17880552	930	930	930	930	0
491	20240604	102700	17880552	930	930	930	930	5
492	20240604	102600	17875902	930	930	930	930	9
493	20240604	102500	17867532	930	930	930	930	198
494	20240604	102400	17683392	930	930	930	930	0
495	20240604	102300	17683392	930	930	930	930	827
496	20240604	102200	16914282	924	924	924	924	0
497	20240604	102100	16914282	924	927	927	924	1061
498	20240604	102000	15932631	928	928	928	928	37
499	20240604	101900	15898295	928	928	928	928	0
500	20240604	101800	15898295	928	928	928	928	0
501	20240604	101700	15898295	928	928	928	928	0
502	20240604	101600	15898295	928	928	928	928	0
503	20240604	101500	15898295	928	928	928	928	1
504	20240604	101400	15897367	928	928	928	928	0
505	20240604	101300	15897367	928	928	928	928	3678
506	20240604	101200	12484183	928	928	928	928	0
507	20240604	101100	12484183	928	928	928	928	0
508	20240604	101000	12484183	928	928	928	928	10
509	20240604	100900	12474903	928	928	928	928	1077
510	20240604	100800	11475447	928	928	928	928	0
511	20240604	100700	11475447	928	928	928	928	0
512	20240604	100600	11475447	928	928	928	928	1
513	20240604	100500	11474519	928	928	928	928	2
514	20240604	100400	11472663	928	928	928	928	10
515	20240604	100300	11463383	928	927	928	927	1197
516	20240604	100200	10352816	928	928	928	928	0
517	20240604	100100	10352816	928	928	928	928	0
518	20240604	100000	10352816	928	928	928	928	0
519	20240604	095900	10352816	928	928	928	928	0
520	20240604	095800	10352816	928	928	928	928	2
521	20240604	095700	10350960	928	928	928	928	0
522	20240604	095600	10350960	928	928	928	928	0
523	20240604	095500	10350960	928	928	928	928	0
524	20240604	095400	10350960	928	928	928	928	0
525	20240604	095300	10350960	928	928	928	928	0
526	20240604	095200	10350960	928	926	928	923	2498
527	20240604	095100	8040335	928	927	928	926	12
528	20240604	095000	8029218	926	926	926	926	0
529	20240604	094900	8029218	926	927	927	926	48
530	20240604	094800	7984743	927	927	927	927	33
531	20240604	094700	7954152	927	927	927	927	190
532	20240604	094600	7778022	927	927	927	927	2
533	20240604	094500	7776168	927	927	927	927	50
534	20240604	094400	7729818	927	927	927	927	0
535	20240604	094300	7729818	927	927	927	927	109
536	20240604	094200	7628775	927	926	927	926	1501
537	20240604	094100	6238848	927	927	927	927	0
538	20240604	094000	6238848	927	927	927	927	0
539	20240604	093900	6238848	927	927	927	927	0
540	20240604	093800	6238848	927	927	927	927	50
541	20240604	093700	6192498	926	926	926	926	1
542	20240604	093600	6191572	927	927	927	927	1
543	20240604	093500	6190645	927	927	927	927	0
544	20240604	093400	6190645	927	927	927	927	0
545	20240604	093300	6190645	927	927	927	927	0
546	20240604	093200	6190645	927	927	927	927	104
547	20240604	093100	6094237	927	927	927	927	0
548	20240604	093000	6094237	927	927	927	927	3
549	20240604	092900	6091456	927	927	927	927	14
550	20240604	092800	6078478	927	929	929	927	1677
551	20240604	092700	4523445	929	929	929	929	52
552	20240604	092600	4475137	928	928	928	928	0
553	20240604	092500	4475137	928	928	928	928	0
554	20240604	092400	4475137	928	928	928	928	0
555	20240604	092300	4475137	928	928	928	928	0
556	20240604	092200	4475137	928	928	928	928	0
557	20240604	092100	4475137	928	928	928	928	0
558	20240604	092000	4475137	928	931	931	928	200
559	20240604	091900	4289097	931	931	931	931	191
560	20240604	091800	4111276	931	931	931	931	0
561	20240604	091700	4111276	931	931	931	931	0
562	20240604	091600	4111276	931	931	931	931	0
563	20240604	091500	4111276	931	931	931	931	1
564	20240604	091400	4110345	931	931	931	931	10
565	20240604	091300	4101035	931	931	931	931	1
566	20240604	091200	4100104	931	931	931	931	100
567	20240604	091100	4007004	931	931	931	931	0
568	20240604	091000	4007004	931	931	931	931	0
569	20240604	090900	4007004	931	931	931	931	0
570	20240604	090800	4007004	931	931	931	931	1
571	20240604	090700	4006073	927	927	927	927	0
572	20240604	090600	4006073	927	927	927	927	0
573	20240604	090500	4006073	927	927	927	927	0
574	20240604	090400	4006073	927	927	927	927	0
575	20240604	090300	4006073	927	927	927	927	0
576	20240604	090200	4006073	927	927	927	927	0
577	20240604	090100	4006073	927	927	927	927	5
578	20240604	090000	4001438	931	931	931	931	4098