KissMeData/002070/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183600	54970204	930	930	930	930	8
3	20240605	183500	54970204	930	930	930	930	0
4	20240605	183400	54970204	930	930	930	930	0
5	20240605	183300	54970204	930	930	930	930	0
6	20240605	183200	54970204	930	930	930	930	0
7	20240605	183100	54970204	930	930	930	930	0
8	20240605	183000	54970204	930	930	930	930	0
9	20240605	182900	54970204	930	930	930	930	0
10	20240605	182800	54970204	930	930	930	930	0
11	20240605	182700	54970204	930	930	930	930	0
12	20240605	182600	54970204	930	930	930	930	0
13	20240605	182500	54970204	930	930	930	930	0
14	20240605	182400	54970204	930	930	930	930	0
15	20240605	182300	54970204	930	930	930	930	0
16	20240605	182200	54970204	930	930	930	930	0
17	20240605	182100	54970204	930	930	930	930	0
18	20240605	182000	54970204	930	930	930	930	0
19	20240605	181900	54970204	930	930	930	930	0
20	20240605	181800	54970204	930	930	930	930	0
21	20240605	181700	54970204	930	930	930	930	0
22	20240605	181600	54970204	930	930	930	930	0
23	20240605	181500	54970204	930	930	930	930	0
24	20240605	181400	54970204	930	930	930	930	0
25	20240605	181300	54970204	930	930	930	930	0
26	20240605	181200	54970204	930	930	930	930	0
27	20240605	181100	54970204	930	930	930	930	0
28	20240605	181000	54970204	930	930	930	930	0
29	20240605	180900	54970204	930	930	930	930	0
30	20240605	180800	54970204	930	930	930	930	0
31	20240605	180700	54970204	930	930	930	930	0
32	20240605	180600	54970204	930	930	930	930	8
33	20240605	180500	54970204	930	930	930	930	0
34	20240605	180400	54970204	930	930	930	930	0
35	20240605	180300	54970204	930	930	930	930	0
36	20240605	180200	54970204	930	930	930	930	0
37	20240605	180100	54970204	930	930	930	930	0
38	20240605	180000	54970204	930	930	930	930	0
39	20240605	175900	54970204	930	930	930	930	0
40	20240605	175800	54970204	930	930	930	930	0
41	20240605	175700	54970204	930	930	930	930	0
42	20240605	175600	54970204	930	930	930	930	0
43	20240605	175500	54970204	930	930	930	930	0
44	20240605	175400	54970204	930	930	930	930	0
45	20240605	175300	54970204	930	930	930	930	0
46	20240605	175200	54970204	930	930	930	930	0
47	20240605	175100	54970204	930	930	930	930	0
48	20240605	175000	54970204	930	930	930	930	0
49	20240605	174900	54970204	930	930	930	930	0
50	20240605	174800	54970204	930	930	930	930	0
51	20240605	174700	54970204	930	930	930	930	0
52	20240605	174600	54970204	930	930	930	930	0
53	20240605	174500	54970204	930	930	930	930	0
54	20240605	174400	54970204	930	930	930	930	0
55	20240605	174300	54970204	930	930	930	930	0
56	20240605	174200	54970204	930	930	930	930	0
57	20240605	174100	54970204	930	930	930	930	0
58	20240605	174000	54970204	930	930	930	930	0
59	20240605	173900	54970204	930	930	930	930	0
60	20240605	173800	54970204	930	930	930	930	0
61	20240605	173700	54970204	930	930	930	930	0
62	20240605	173600	54970204	930	930	930	930	8
63	20240605	173500	54970204	930	930	930	930	0
64	20240605	173400	54970204	930	930	930	930	0
65	20240605	173300	54970204	930	930	930	930	0
66	20240605	173200	54970204	930	930	930	930	0
67	20240605	173100	54970204	930	930	930	930	0
68	20240605	173000	54970204	930	930	930	930	0
69	20240605	172900	54970204	930	930	930	930	0
70	20240605	172800	54970204	930	930	930	930	0
71	20240605	172700	54970204	930	930	930	930	0
72	20240605	172600	54970204	930	930	930	930	0
73	20240605	172500	54970204	930	930	930	930	0
74	20240605	172400	54970204	930	930	930	930	0
75	20240605	172300	54970204	930	930	930	930	0
76	20240605	172200	54970204	930	930	930	930	0
77	20240605	172100	54970204	930	930	930	930	0
78	20240605	172000	54970204	930	930	930	930	0
79	20240605	171900	54970204	930	930	930	930	0
80	20240605	171800	54970204	930	930	930	930	0
81	20240605	171700	54970204	930	930	930	930	0
82	20240605	171600	54970204	930	930	930	930	0
83	20240605	171500	54970204	930	930	930	930	0
84	20240605	171400	54970204	930	930	930	930	0
85	20240605	171300	54970204	930	930	930	930	0
86	20240605	171200	54970204	930	930	930	930	0
87	20240605	171100	54970204	930	930	930	930	0
88	20240605	171000	54970204	930	930	930	930	0
89	20240605	170900	54970204	930	930	930	930	0
90	20240605	170800	54970204	930	930	930	930	0
91	20240605	170700	54970204	930	930	930	930	0
92	20240605	170600	54970204	930	930	930	930	8
93	20240605	170500	54970204	930	930	930	930	0
94	20240605	170400	54970204	930	930	930	930	0
95	20240605	170300	54970204	930	930	930	930	0
96	20240605	170200	54970204	930	930	930	930	0
97	20240605	170100	54970204	930	930	930	930	0
98	20240605	170000	54970204	930	930	930	930	0
99	20240605	165900	54970204	930	930	930	930	0
100	20240605	165800	54970204	930	930	930	930	0
101	20240605	165700	54970204	930	930	930	930	0
102	20240605	165600	54970204	930	930	930	930	0
103	20240605	165500	54970204	930	930	930	930	0
104	20240605	165400	54970204	930	930	930	930	0
105	20240605	165300	54970204	930	930	930	930	0
106	20240605	165200	54970204	930	930	930	930	0
107	20240605	165100	54970204	930	930	930	930	0
108	20240605	165000	54970204	930	930	930	930	0
109	20240605	164900	54970204	930	930	930	930	0
110	20240605	164800	54970204	930	930	930	930	0
111	20240605	164700	54970204	930	930	930	930	0
112	20240605	164600	54970204	930	930	930	930	0
113	20240605	164500	54970204	930	930	930	930	0
114	20240605	164400	54970204	930	930	930	930	0
115	20240605	164300	54970204	930	930	930	930	0
116	20240605	164200	54970204	930	930	930	930	0
117	20240605	164100	54970204	930	930	930	930	0
118	20240605	164000	54970204	930	930	930	930	0
119	20240605	163900	54970204	930	930	930	930	0
120	20240605	163800	54970204	930	930	930	930	0
121	20240605	163700	54970204	930	930	930	930	0
122	20240605	163600	54970204	930	930	930	930	8
123	20240605	163500	54970204	930	930	930	930	0
124	20240605	163400	54970204	930	930	930	930	0
125	20240605	163300	54970204	930	930	930	930	0
126	20240605	163200	54970204	930	930	930	930	0
127	20240605	163100	54970204	930	930	930	930	0
128	20240605	163000	54970204	930	930	930	930	0
129	20240605	162900	54970204	930	930	930	930	0
130	20240605	162800	54970204	930	930	930	930	0
131	20240605	162700	54970204	930	930	930	930	0
132	20240605	162600	54970204	930	930	930	930	0
133	20240605	162500	54970204	930	930	930	930	0
134	20240605	162400	54970204	930	930	930	930	0
135	20240605	162300	54970204	930	930	930	930	0
136	20240605	162200	54970204	930	930	930	930	0
137	20240605	162100	54970204	930	930	930	930	0
138	20240605	162000	54970204	930	930	930	930	0
139	20240605	161900	54970204	930	930	930	930	0
140	20240605	161800	54970204	930	930	930	930	0
141	20240605	161700	54970204	930	930	930	930	0
142	20240605	161600	54970204	930	930	930	930	0
143	20240605	161500	54970204	930	930	930	930	0
144	20240605	161400	54970204	930	930	930	930	0
145	20240605	161300	54970204	930	930	930	930	0
146	20240605	161200	54970204	930	930	930	930	0
147	20240605	161100	54970204	930	930	930	930	0
148	20240605	161000	54970204	930	930	930	930	0
149	20240605	160900	54970204	930	930	930	930	0
150	20240605	160800	54970204	930	930	930	930	0
151	20240605	160700	54970204	930	930	930	930	0
152	20240605	160600	54970204	930	930	930	930	8
153	20240605	160500	54970204	930	930	930	930	0
154	20240605	160400	54970204	930	930	930	930	0
155	20240605	160300	54970204	930	930	930	930	0
156	20240605	160200	54970204	930	930	930	930	0
157	20240605	160100	54970204	930	930	930	930	0
158	20240605	160000	54970204	930	930	930	930	0
159	20240605	155900	54970204	930	930	930	930	0
160	20240605	155800	54970204	930	930	930	930	0
161	20240605	155700	54970204	930	930	930	930	0
162	20240605	155600	54970204	930	930	930	930	0
163	20240605	155500	54970204	930	930	930	930	0
164	20240605	155400	54970204	930	930	930	930	0
165	20240605	155300	54970204	930	930	930	930	0
166	20240605	155200	54970204	930	930	930	930	0
167	20240605	155100	54970204	930	930	930	930	0
168	20240605	155000	54970204	930	930	930	930	0
169	20240605	154900	54970204	930	930	930	930	0
170	20240605	154800	54970204	930	930	930	930	0
171	20240605	154700	54970204	930	930	930	930	0
172	20240605	154600	54970204	930	930	930	930	0
173	20240605	154500	54970204	930	930	930	930	0
174	20240605	154400	54970204	930	930	930	930	0
175	20240605	154300	54970204	930	930	930	930	0
176	20240605	154200	54970204	930	930	930	930	0
177	20240605	154100	54970204	930	930	930	930	0
178	20240605	154000	54970204	930	930	930	930	0
179	20240605	153900	54970204	930	930	930	930	0
180	20240605	153800	54970204	930	930	930	930	0
181	20240605	153700	54970204	930	930	930	930	0
182	20240605	153600	54970204	930	930	930	930	8
183	20240605	153500	54970204	930	930	930	930	0
184	20240605	153400	54970204	930	930	930	930	0
185	20240605	153300	54970204	930	930	930	930	0
186	20240605	153200	54970204	930	930	930	930	0
187	20240605	153100	54970204	930	930	930	930	0
188	20240605	153000	54970204	930	930	930	930	8
189	20240605	152900	54962764	930	930	930	930	0
190	20240605	152800	54962764	930	930	930	930	0
191	20240605	152700	54962764	930	930	930	930	0
192	20240605	152600	54962764	930	930	930	930	0
193	20240605	152500	54962764	930	930	930	930	0
194	20240605	152400	54962764	930	930	930	930	0
195	20240605	152300	54962764	930	930	930	930	0
196	20240605	152200	54962764	930	930	930	930	0
197	20240605	152100	54962764	930	930	930	930	0
198	20240605	152000	54962764	930	930	930	930	0
199	20240605	151900	54962764	930	930	930	930	0
200	20240605	151800	54962764	930	930	930	930	0
201	20240605	151700	54962764	930	930	930	930	1
202	20240605	151600	54961834	928	929	929	928	4491
203	20240605	151500	50794031	929	929	929	929	214
204	20240605	151400	50595225	929	929	929	929	168
205	20240605	151300	50439153	931	931	931	931	0
206	20240605	151200	50439153	931	931	931	931	0
207	20240605	151100	50439153	931	931	931	931	0
208	20240605	151000	50439153	931	931	931	931	0
209	20240605	150900	50439153	931	931	931	931	0
210	20240605	150800	50439153	931	931	931	931	0
211	20240605	150700	50439153	931	931	931	931	0
212	20240605	150600	50439153	931	931	931	931	0
213	20240605	150500	50439153	931	931	931	931	0
214	20240605	150400	50439153	931	931	931	931	1
215	20240605	150300	50438222	931	931	931	931	0
216	20240605	150200	50438222	931	931	931	931	0
217	20240605	150100	50438222	931	931	931	931	0
218	20240605	150000	50438222	931	931	931	931	0
219	20240605	145900	50438222	931	931	931	931	0
220	20240605	145800	50438222	931	931	931	931	0
221	20240605	145700	50438222	931	931	931	931	1
222	20240605	145600	50437291	929	929	929	929	0
223	20240605	145500	50437291	929	929	929	929	0
224	20240605	145400	50437291	929	929	929	929	0
225	20240605	145300	50437291	929	929	929	929	21
226	20240605	145200	50417782	931	931	931	931	0
227	20240605	145100	50417782	931	931	931	931	0
228	20240605	145000	50417782	931	931	931	931	0
229	20240605	144900	50417782	931	931	931	931	0
230	20240605	144800	50417782	931	931	931	931	0
231	20240605	144700	50417782	931	931	931	931	0
232	20240605	144600	50417782	931	931	931	931	0
233	20240605	144500	50417782	931	931	931	931	0
234	20240605	144400	50417782	931	931	931	931	0
235	20240605	144300	50417782	931	931	931	931	4
236	20240605	144200	50414058	931	931	931	931	0
237	20240605	144100	50414058	931	931	931	931	0
238	20240605	144000	50414058	931	931	931	931	0
239	20240605	143900	50414058	931	931	931	931	0
240	20240605	143800	50414058	931	931	931	931	0
241	20240605	143700	50414058	931	931	931	931	0
242	20240605	143600	50414058	931	931	931	931	0
243	20240605	143500	50414058	931	931	931	931	0
244	20240605	143400	50414058	931	931	931	931	0
245	20240605	143300	50414058	931	931	931	931	0
246	20240605	143200	50414058	931	931	931	931	1
247	20240605	143100	50413127	929	929	929	929	0
248	20240605	143000	50413127	929	929	929	929	0
249	20240605	142900	50413127	929	929	929	929	0
250	20240605	142800	50413127	929	929	929	929	0
251	20240605	142700	50413127	929	929	929	929	1
252	20240605	142600	50412198	931	931	931	931	0
253	20240605	142500	50412198	931	931	931	931	0
254	20240605	142400	50412198	931	931	931	931	0
255	20240605	142300	50412198	931	931	931	931	0
256	20240605	142200	50412198	931	931	931	931	0
257	20240605	142100	50412198	931	931	931	931	0
258	20240605	142000	50412198	931	931	931	931	0
259	20240605	141900	50412198	931	931	931	931	0
260	20240605	141800	50412198	931	931	931	931	0
261	20240605	141700	50412198	931	931	931	931	0
262	20240605	141600	50412198	931	931	931	931	0
263	20240605	141500	50412198	931	931	931	931	200
264	20240605	141400	50225998	931	931	931	931	0
265	20240605	141300	50225998	931	931	931	931	0
266	20240605	141200	50225998	931	931	931	931	0
267	20240605	141100	50225998	931	931	931	931	0
268	20240605	141000	50225998	931	930	931	930	91
269	20240605	140900	50141367	930	930	930	930	10
270	20240605	140800	50132067	928	928	928	928	0
271	20240605	140700	50132067	928	928	928	928	0
272	20240605	140600	50132067	928	928	928	928	0
273	20240605	140500	50132067	928	928	928	928	0
274	20240605	140400	50132067	928	928	928	928	0
275	20240605	140300	50132067	928	928	928	928	0
276	20240605	140200	50132067	928	928	928	928	0
277	20240605	140100	50132067	928	928	928	928	0
278	20240605	140000	50132067	928	928	928	928	3294
279	20240605	135900	47075235	928	929	929	928	4842
280	20240605	135800	42581854	929	929	929	929	0
281	20240605	135700	42581854	929	929	929	929	0
282	20240605	135600	42581854	929	929	929	929	2482
283	20240605	135500	40276076	930	931	931	930	232
284	20240605	135400	40060303	931	931	931	931	0
285	20240605	135300	40060303	931	931	931	931	0
286	20240605	135200	40060303	931	931	931	931	0
287	20240605	135100	40060303	931	931	931	931	0
288	20240605	135000	40060303	931	931	931	931	0
289	20240605	134900	40060303	931	931	931	931	0
290	20240605	134800	40060303	931	931	931	931	0
291	20240605	134700	40060303	931	931	931	931	0
292	20240605	134600	40060303	931	931	931	931	0
293	20240605	134500	40060303	931	931	931	931	6
294	20240605	134400	40054717	931	931	931	931	0
295	20240605	134300	40054717	931	931	931	931	0
296	20240605	134200	40054717	931	931	931	931	0
297	20240605	134100	40054717	931	931	931	931	100
298	20240605	134000	39961617	931	931	931	931	10
299	20240605	133900	39952307	931	931	931	931	196
300	20240605	133800	39769831	931	931	931	931	0
301	20240605	133700	39769831	931	931	931	931	9
302	20240605	133600	39761452	930	930	930	930	82
303	20240605	133500	39685192	931	931	931	931	150
304	20240605	133400	39545542	931	931	931	931	196
305	20240605	133300	39363066	931	931	931	931	0
306	20240605	133200	39363066	931	931	931	931	0
307	20240605	133100	39363066	931	931	931	931	0
308	20240605	133000	39363066	931	931	931	931	0
309	20240605	132900	39363066	931	931	931	931	0
310	20240605	132800	39363066	931	931	931	931	0
311	20240605	132700	39363066	931	931	931	931	0
312	20240605	132600	39363066	931	931	931	931	0
313	20240605	132500	39363066	931	931	931	931	0
314	20240605	132400	39363066	931	931	931	931	0
315	20240605	132300	39363066	931	931	931	931	0
316	20240605	132200	39363066	931	931	931	931	0
317	20240605	132100	39363066	931	931	931	931	0
318	20240605	132000	39363066	931	931	931	931	0
319	20240605	131900	39363066	931	931	931	931	270
320	20240605	131800	39111696	931	931	931	931	0
321	20240605	131700	39111696	931	931	931	931	1
322	20240605	131600	39110765	931	931	931	931	0
323	20240605	131500	39110765	931	931	931	931	0
324	20240605	131400	39110765	931	931	931	931	0
325	20240605	131300	39110765	931	931	931	931	0
326	20240605	131200	39110765	931	931	931	931	0
327	20240605	131100	39110765	931	931	931	931	0
328	20240605	131000	39110765	931	931	931	931	0
329	20240605	130900	39110765	931	931	931	931	0
330	20240605	130800	39110765	931	931	931	931	0
331	20240605	130700	39110765	931	931	931	931	0
332	20240605	130600	39110765	931	931	931	931	0
333	20240605	130500	39110765	931	931	931	931	0
334	20240605	130400	39110765	931	931	931	931	0
335	20240605	130300	39110765	931	931	931	931	0
336	20240605	130200	39110765	931	931	931	931	0
337	20240605	130100	39110765	931	931	931	931	0
338	20240605	130000	39110765	931	931	931	931	0
339	20240605	125900	39110765	931	931	931	931	0
340	20240605	125800	39110765	931	931	931	931	0
341	20240605	125700	39110765	931	931	931	931	0
342	20240605	125600	39110765	931	931	931	931	0
343	20240605	125500	39110765	931	931	931	931	0
344	20240605	125400	39110765	931	931	931	931	0
345	20240605	125300	39110765	931	931	931	931	0
346	20240605	125200	39110765	931	931	931	931	100
347	20240605	125100	39017665	931	931	931	931	0
348	20240605	125000	39017665	931	931	931	931	0
349	20240605	124900	39017665	931	931	931	931	0
350	20240605	124800	39017665	931	931	931	931	0
351	20240605	124700	39017665	931	931	931	931	0
352	20240605	124600	39017665	931	931	931	931	0
353	20240605	124500	39017665	931	931	931	931	0
354	20240605	124400	39017665	931	929	931	929	6536
355	20240605	124300	32945719	929	929	929	929	6536
356	20240605	124200	26873775	929	929	929	929	0
357	20240605	124100	26873775	929	929	929	929	0
358	20240605	124000	26873775	929	929	929	929	0
359	20240605	123900	26873775	929	929	929	929	2
360	20240605	123800	26871917	928	928	928	928	0
361	20240605	123700	26871917	928	928	928	928	0
362	20240605	123600	26871917	928	928	928	928	0
363	20240605	123500	26871917	928	928	928	928	0
364	20240605	123400	26871917	928	928	928	928	0
365	20240605	123300	26871917	928	928	928	928	0
366	20240605	123200	26871917	928	928	928	928	0
367	20240605	123100	26871917	928	928	928	928	0
368	20240605	123000	26871917	928	928	928	928	0
369	20240605	122900	26871917	928	930	930	928	295
370	20240605	122800	26598055	930	930	930	930	2323
371	20240605	122700	24437665	930	930	930	930	0
372	20240605	122600	24437665	930	930	930	930	0
373	20240605	122500	24437665	930	931	931	930	234
374	20240605	122400	24220043	931	931	931	931	1
375	20240605	122300	24219112	930	931	931	930	601
376	20240605	122200	23660181	931	931	931	931	24
377	20240605	122100	23637837	931	931	931	931	8
378	20240605	122000	23630389	931	931	931	931	0
379	20240605	121900	23630389	931	931	931	931	0
380	20240605	121800	23630389	931	931	931	931	1
381	20240605	121700	23629458	930	930	930	930	225
382	20240605	121600	23420208	931	931	931	931	0
383	20240605	121500	23420208	931	931	931	931	0
384	20240605	121400	23420208	931	931	931	931	40
385	20240605	121300	23382968	931	931	931	931	10
386	20240605	121200	23373658	930	930	930	930	0
387	20240605	121100	23373658	930	930	930	930	0
388	20240605	121000	23373658	930	930	930	930	0
389	20240605	120900	23373658	930	930	930	930	1500
390	20240605	120800	21978658	931	931	931	931	0
391	20240605	120700	21978658	931	931	931	931	0
392	20240605	120600	21978658	931	931	931	931	0
393	20240605	120500	21978658	931	931	931	931	0
394	20240605	120400	21978658	931	931	931	931	0
395	20240605	120300	21978658	931	931	931	931	0
396	20240605	120200	21978658	931	931	931	931	0
397	20240605	120100	21978658	931	931	931	931	0
398	20240605	120000	21978658	931	931	931	931	0
399	20240605	115900	21978658	931	931	931	931	0
400	20240605	115800	21978658	931	931	931	931	11
401	20240605	115700	21968417	930	930	930	930	0
402	20240605	115600	21968417	930	930	930	930	0
403	20240605	115500	21968417	930	930	930	930	130
404	20240605	115400	21847517	931	931	931	931	0
405	20240605	115300	21847517	931	931	931	931	0
406	20240605	115200	21847517	931	931	931	931	0
407	20240605	115100	21847517	931	931	931	931	0
408	20240605	115000	21847517	931	931	931	931	15
409	20240605	114900	21833552	931	931	931	931	0
410	20240605	114800	21833552	931	930	931	930	4595
411	20240605	114700	17560198	930	930	930	930	0
412	20240605	114600	17560198	930	930	930	930	0
413	20240605	114500	17560198	930	930	930	930	0
414	20240605	114400	17560198	930	930	930	930	0
415	20240605	114300	17560198	930	930	930	930	0
416	20240605	114200	17560198	930	929	930	929	25
417	20240605	114100	17536958	929	929	929	929	0
418	20240605	114000	17536958	929	929	929	929	0
419	20240605	113900	17536958	929	929	929	929	500
420	20240605	113800	17072458	930	930	930	930	0
421	20240605	113700	17072458	930	930	930	930	0
422	20240605	113600	17072458	930	930	930	930	0
423	20240605	113500	17072458	930	930	930	930	0
424	20240605	113400	17072458	930	930	930	930	15
425	20240605	113300	17058508	930	930	930	930	0
426	20240605	113200	17058508	930	930	930	930	0
427	20240605	113100	17058508	930	930	930	930	0
428	20240605	113000	17058508	930	930	930	930	0
429	20240605	112900	17058508	930	930	930	930	0
430	20240605	112800	17058508	930	930	930	930	0
431	20240605	112700	17058508	930	930	930	930	0
432	20240605	112600	17058508	930	930	930	930	15
433	20240605	112500	17044558	930	930	930	930	0
434	20240605	112400	17044558	930	930	930	930	0
435	20240605	112300	17044558	930	930	930	930	0
436	20240605	112200	17044558	930	930	930	930	0
437	20240605	112100	17044558	930	930	930	930	0
438	20240605	112000	17044558	930	930	930	930	0
439	20240605	111900	17044558	930	930	930	930	0
440	20240605	111800	17044558	930	930	930	930	15
441	20240605	111700	17030608	930	930	930	930	0
442	20240605	111600	17030608	930	930	930	930	0
443	20240605	111500	17030608	930	930	930	930	0
444	20240605	111400	17030608	930	930	930	930	0
445	20240605	111300	17030608	930	930	930	930	0
446	20240605	111200	17030608	930	930	930	930	0
447	20240605	111100	17030608	930	930	930	930	630
448	20240605	111000	16444708	930	930	930	930	15
449	20240605	110900	16430758	930	930	930	930	0
450	20240605	110800	16430758	930	930	930	930	0
451	20240605	110700	16430758	930	930	930	930	0
452	20240605	110600	16430758	930	930	930	930	0
453	20240605	110500	16430758	930	930	930	930	0
454	20240605	110400	16430758	930	930	930	930	0
455	20240605	110300	16430758	930	930	930	930	0
456	20240605	110200	16430758	930	930	930	930	15
457	20240605	110100	16416808	930	930	930	930	0
458	20240605	110000	16416808	930	930	930	930	1
459	20240605	105900	16415878	929	929	929	929	0
460	20240605	105800	16415878	929	929	929	929	0
461	20240605	105700	16415878	929	930	930	929	11
462	20240605	105600	16405658	930	930	930	930	0
463	20240605	105500	16405658	930	930	930	930	0
464	20240605	105400	16405658	930	930	930	930	15
465	20240605	105300	16391708	930	930	930	930	0
466	20240605	105200	16391708	930	930	930	930	0
467	20240605	105100	16391708	930	930	930	930	0
468	20240605	105000	16391708	930	930	930	930	0
469	20240605	104900	16391708	930	930	930	930	0
470	20240605	104800	16391708	930	930	930	930	0
471	20240605	104700	16391708	930	930	930	930	0
472	20240605	104600	16391708	930	930	930	930	16
473	20240605	104500	16376828	928	928	928	928	0
474	20240605	104400	16376828	928	928	928	928	0
475	20240605	104300	16376828	928	928	928	928	0
476	20240605	104200	16376828	928	928	928	928	0
477	20240605	104100	16376828	928	928	928	928	0
478	20240605	104000	16376828	928	928	928	928	1
479	20240605	103900	16375900	930	930	930	930	0
480	20240605	103800	16375900	930	930	930	930	16
481	20240605	103700	16361020	930	930	930	930	4
482	20240605	103600	16357300	930	930	930	930	0
483	20240605	103500	16357300	930	929	930	928	231
484	20240605	103400	16142770	929	929	929	929	8099
485	20240605	103300	8618799	929	929	929	929	0
486	20240605	103200	8618799	929	929	929	929	0
487	20240605	103100	8618799	929	929	929	929	36
488	20240605	103000	8585355	929	929	929	929	2
489	20240605	102900	8583497	929	929	929	929	1
490	20240605	102800	8582568	929	929	929	929	0
491	20240605	102700	8582568	929	929	929	929	0
492	20240605	102600	8582568	929	929	929	929	0
493	20240605	102500	8582568	929	929	929	929	0
494	20240605	102400	8582568	929	929	929	929	0
495	20240605	102300	8582568	929	929	929	929	0
496	20240605	102200	8582568	929	929	929	929	0
497	20240605	102100	8582568	929	929	929	929	0
498	20240605	102000	8582568	929	929	929	929	0
499	20240605	101900	8582568	929	929	929	929	0
500	20240605	101800	8582568	929	929	929	929	0
501	20240605	101700	8582568	929	929	929	929	0
502	20240605	101600	8582568	929	929	929	929	1
503	20240605	101500	8581639	927	927	927	927	0
504	20240605	101400	8581639	927	927	927	927	0
505	20240605	101300	8581639	927	927	927	927	700
506	20240605	101200	7932739	927	927	927	927	0
507	20240605	101100	7932739	927	927	927	927	0
508	20240605	101000	7932739	927	927	927	927	0
509	20240605	100900	7932739	927	927	927	927	67
510	20240605	100800	7870630	928	929	929	928	6
511	20240605	100700	7865059	929	929	929	929	0
512	20240605	100600	7865059	929	929	929	929	0
513	20240605	100500	7865059	929	929	929	929	2
514	20240605	100400	7863201	929	929	929	929	0
515	20240605	100300	7863201	929	929	929	929	0
516	20240605	100200	7863201	929	929	929	929	0
517	20240605	100100	7863201	929	929	929	929	0
518	20240605	100000	7863201	929	929	929	929	0
519	20240605	095900	7863201	929	929	929	929	0
520	20240605	095800	7863201	929	929	929	929	0
521	20240605	095700	7863201	929	929	929	929	0
522	20240605	095600	7863201	929	929	929	929	5
523	20240605	095500	7858556	929	929	929	929	66
524	20240605	095400	7797242	930	930	930	930	1
525	20240605	095300	7796312	930	930	930	930	72
526	20240605	095200	7729352	930	930	930	930	50
527	20240605	095100	7682852	930	930	930	930	0
528	20240605	095000	7682852	930	930	930	930	0
529	20240605	094900	7682852	930	930	930	930	0
530	20240605	094800	7682852	930	930	930	930	0
531	20240605	094700	7682852	930	930	930	930	1
532	20240605	094600	7681922	930	930	930	930	0
533	20240605	094500	7681922	930	930	930	930	1
534	20240605	094400	7680992	930	930	930	930	2
535	20240605	094300	7679132	929	929	929	929	0
536	20240605	094200	7679132	929	929	929	929	3383
537	20240605	094100	4536325	929	929	929	929	0
538	20240605	094000	4536325	929	929	929	929	0
539	20240605	093900	4536325	929	929	929	929	1
540	20240605	093800	4535396	930	930	930	930	0
541	20240605	093700	4535396	930	930	930	930	0
542	20240605	093600	4535396	930	929	930	929	1622
543	20240605	093500	3028553	929	929	929	929	0
544	20240605	093400	3028553	929	929	929	929	5
545	20240605	093300	3023908	927	929	929	927	20
546	20240605	093200	3005358	929	929	929	929	0
547	20240605	093100	3005358	929	929	929	929	5
548	20240605	093000	3000713	926	926	926	926	285
549	20240605	092900	2736803	929	929	929	929	5
550	20240605	092800	2732158	929	929	929	929	0
551	20240605	092700	2732158	929	929	929	929	5
552	20240605	092600	2727513	929	929	929	929	0
553	20240605	092500	2727513	929	929	929	929	5
554	20240605	092400	2722868	930	930	930	930	5
555	20240605	092300	2718218	930	930	930	930	0
556	20240605	092200	2718218	930	930	930	930	5
557	20240605	092100	2713568	930	930	930	930	0
558	20240605	092000	2713568	930	930	930	930	5
559	20240605	091900	2708918	930	930	930	930	0
560	20240605	091800	2708918	930	930	930	930	5
561	20240605	091700	2704268	930	930	930	930	0
562	20240605	091600	2704268	930	930	930	930	5
563	20240605	091500	2699618	930	930	930	930	0
564	20240605	091400	2699618	930	930	930	930	5
565	20240605	091300	2694968	930	930	930	930	5
566	20240605	091200	2690318	930	930	930	930	0
567	20240605	091100	2690318	930	930	930	930	5
568	20240605	091000	2685668	930	930	930	930	0
569	20240605	090900	2685668	930	930	930	930	5
570	20240605	090800	2681018	930	930	930	930	0
571	20240605	090700	2681018	930	930	930	930	5
572	20240605	090600	2676368	930	930	930	930	1
573	20240605	090500	2675438	930	928	930	928	224
574	20240605	090400	2467556	928	930	930	928	15
575	20240605	090300	2453626	929	930	930	929	20
576	20240605	090200	2435036	931	926	931	925	1231
577	20240605	090100	1295688	930	928	930	928	282
578	20240605	090000	1033792	928	928	928	928	1114