KissMeData/002070/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183600	47129830	929	929	929	929	1673
3	20240607	183500	47129830	929	929	929	929	0
4	20240607	183400	47129830	929	929	929	929	0
5	20240607	183300	47129830	929	929	929	929	0
6	20240607	183200	47129830	929	929	929	929	0
7	20240607	183100	47129830	929	929	929	929	0
8	20240607	183000	47129830	929	929	929	929	0
9	20240607	182900	47129830	929	929	929	929	0
10	20240607	182800	47129830	929	929	929	929	0
11	20240607	182700	47129830	929	929	929	929	0
12	20240607	182600	47129830	929	929	929	929	0
13	20240607	182500	47129830	929	929	929	929	0
14	20240607	182400	47129830	929	929	929	929	0
15	20240607	182300	47129830	929	929	929	929	0
16	20240607	182200	47129830	929	929	929	929	0
17	20240607	182100	47129830	929	929	929	929	0
18	20240607	182000	47129830	929	929	929	929	0
19	20240607	181900	47129830	929	929	929	929	0
20	20240607	181800	47129830	929	929	929	929	0
21	20240607	181700	47129830	929	929	929	929	0
22	20240607	181600	47129830	929	929	929	929	0
23	20240607	181500	47129830	929	929	929	929	0
24	20240607	181400	47129830	929	929	929	929	0
25	20240607	181300	47129830	929	929	929	929	0
26	20240607	181200	47129830	929	929	929	929	0
27	20240607	181100	47129830	929	929	929	929	0
28	20240607	181000	47129830	929	929	929	929	0
29	20240607	180900	47129830	929	929	929	929	0
30	20240607	180800	47129830	929	929	929	929	0
31	20240607	180700	47129830	929	929	929	929	0
32	20240607	180600	47129830	929	929	929	929	1673
33	20240607	180500	47129830	929	929	929	929	0
34	20240607	180400	47129830	929	929	929	929	0
35	20240607	180300	47129830	929	929	929	929	0
36	20240607	180200	47129830	929	929	929	929	0
37	20240607	180100	47129830	929	929	929	929	0
38	20240607	180000	47129830	929	929	929	929	0
39	20240607	175900	47129830	929	929	929	929	0
40	20240607	175800	47129830	929	929	929	929	0
41	20240607	175700	47129830	929	929	929	929	0
42	20240607	175600	47129830	929	929	929	929	0
43	20240607	175500	47129830	929	929	929	929	0
44	20240607	175400	47129830	929	929	929	929	0
45	20240607	175300	47129830	929	929	929	929	0
46	20240607	175200	47129830	929	929	929	929	0
47	20240607	175100	47129830	929	929	929	929	0
48	20240607	175000	47129830	929	929	929	929	0
49	20240607	174900	47129830	929	929	929	929	0
50	20240607	174800	47129830	929	929	929	929	0
51	20240607	174700	47129830	929	929	929	929	0
52	20240607	174600	47129830	929	929	929	929	0
53	20240607	174500	47129830	929	929	929	929	0
54	20240607	174400	47129830	929	929	929	929	0
55	20240607	174300	47129830	929	929	929	929	0
56	20240607	174200	47129830	929	929	929	929	0
57	20240607	174100	47129830	929	929	929	929	0
58	20240607	174000	47129830	929	929	929	929	0
59	20240607	173900	47129830	929	929	929	929	0
60	20240607	173800	47129830	929	929	929	929	0
61	20240607	173700	47129830	929	929	929	929	0
62	20240607	173600	47129830	929	929	929	929	1673
63	20240607	173500	47129830	929	929	929	929	0
64	20240607	173400	47129830	929	929	929	929	0
65	20240607	173300	47129830	929	929	929	929	0
66	20240607	173200	47129830	929	929	929	929	0
67	20240607	173100	47129830	929	929	929	929	0
68	20240607	173000	47129830	929	929	929	929	0
69	20240607	172900	47129830	929	929	929	929	0
70	20240607	172800	47129830	929	929	929	929	0
71	20240607	172700	47129830	929	929	929	929	0
72	20240607	172600	47129830	929	929	929	929	0
73	20240607	172500	47129830	929	929	929	929	0
74	20240607	172400	47129830	929	929	929	929	0
75	20240607	172300	47129830	929	929	929	929	0
76	20240607	172200	47129830	929	929	929	929	0
77	20240607	172100	47129830	929	929	929	929	0
78	20240607	172000	47129830	929	929	929	929	0
79	20240607	171900	47129830	929	929	929	929	0
80	20240607	171800	47129830	929	929	929	929	0
81	20240607	171700	47129830	929	929	929	929	0
82	20240607	171600	47129830	929	929	929	929	0
83	20240607	171500	47129830	929	929	929	929	0
84	20240607	171400	47129830	929	929	929	929	0
85	20240607	171300	47129830	929	929	929	929	0
86	20240607	171200	47129830	929	929	929	929	0
87	20240607	171100	47129830	929	929	929	929	0
88	20240607	171000	47129830	929	929	929	929	0
89	20240607	170900	47129830	929	929	929	929	0
90	20240607	170800	47129830	929	929	929	929	0
91	20240607	170700	47129830	929	929	929	929	0
92	20240607	170600	47129830	929	929	929	929	1673
93	20240607	170500	47129830	929	929	929	929	0
94	20240607	170400	47129830	929	929	929	929	0
95	20240607	170300	47129830	929	929	929	929	0
96	20240607	170200	47129830	929	929	929	929	0
97	20240607	170100	47129830	929	929	929	929	0
98	20240607	170000	47129830	929	929	929	929	0
99	20240607	165900	47129830	929	929	929	929	0
100	20240607	165800	47129830	929	929	929	929	0
101	20240607	165700	47129830	929	929	929	929	0
102	20240607	165600	47129830	929	929	929	929	0
103	20240607	165500	47129830	929	929	929	929	0
104	20240607	165400	47129830	929	929	929	929	0
105	20240607	165300	47129830	929	929	929	929	0
106	20240607	165200	47129830	929	929	929	929	0
107	20240607	165100	47129830	929	929	929	929	0
108	20240607	165000	47129830	929	929	929	929	0
109	20240607	164900	47129830	929	929	929	929	0
110	20240607	164800	47129830	929	929	929	929	0
111	20240607	164700	47129830	929	929	929	929	0
112	20240607	164600	47129830	929	929	929	929	0
113	20240607	164500	47129830	929	929	929	929	0
114	20240607	164400	47129830	929	929	929	929	0
115	20240607	164300	47129830	929	929	929	929	0
116	20240607	164200	47129830	929	929	929	929	0
117	20240607	164100	47129830	929	929	929	929	0
118	20240607	164000	47129830	929	929	929	929	0
119	20240607	163900	47129830	929	929	929	929	0
120	20240607	163800	47129830	929	929	929	929	0
121	20240607	163700	47129830	929	929	929	929	0
122	20240607	163600	47129830	929	929	929	929	1673
123	20240607	163500	47129830	929	929	929	929	0
124	20240607	163400	47129830	929	929	929	929	0
125	20240607	163300	47129830	929	929	929	929	0
126	20240607	163200	47129830	929	929	929	929	0
127	20240607	163100	47129830	929	929	929	929	0
128	20240607	163000	47129830	929	929	929	929	0
129	20240607	162900	47129830	929	929	929	929	0
130	20240607	162800	47129830	929	929	929	929	0
131	20240607	162700	47129830	929	929	929	929	0
132	20240607	162600	47129830	929	929	929	929	0
133	20240607	162500	47129830	929	929	929	929	0
134	20240607	162400	47129830	929	929	929	929	0
135	20240607	162300	47129830	929	929	929	929	0
136	20240607	162200	47129830	929	929	929	929	0
137	20240607	162100	47129830	929	929	929	929	0
138	20240607	162000	47129830	929	929	929	929	0
139	20240607	161900	47129830	929	929	929	929	0
140	20240607	161800	47129830	929	929	929	929	0
141	20240607	161700	47129830	929	929	929	929	0
142	20240607	161600	47129830	929	929	929	929	0
143	20240607	161500	47129830	929	929	929	929	0
144	20240607	161400	47129830	929	929	929	929	0
145	20240607	161300	47129830	929	929	929	929	0
146	20240607	161200	47129830	929	929	929	929	0
147	20240607	161100	47129830	929	929	929	929	0
148	20240607	161000	47129830	929	929	929	929	0
149	20240607	160900	47129830	929	929	929	929	0
150	20240607	160800	47129830	929	929	929	929	0
151	20240607	160700	47129830	929	929	929	929	0
152	20240607	160600	47129830	929	929	929	929	1673
153	20240607	160500	47129830	929	929	929	929	0
154	20240607	160400	47129830	929	929	929	929	0
155	20240607	160300	47129830	929	929	929	929	0
156	20240607	160200	47129830	929	929	929	929	0
157	20240607	160100	47129830	929	929	929	929	0
158	20240607	160000	47129830	929	929	929	929	0
159	20240607	155900	47129830	929	929	929	929	0
160	20240607	155800	47129830	929	929	929	929	0
161	20240607	155700	47129830	929	929	929	929	0
162	20240607	155600	47129830	929	929	929	929	0
163	20240607	155500	47129830	929	929	929	929	0
164	20240607	155400	47129830	929	929	929	929	0
165	20240607	155300	47129830	929	929	929	929	0
166	20240607	155200	47129830	929	929	929	929	0
167	20240607	155100	47129830	929	929	929	929	0
168	20240607	155000	47129830	929	929	929	929	0
169	20240607	154900	47129830	929	929	929	929	0
170	20240607	154800	47129830	929	929	929	929	0
171	20240607	154700	47129830	929	929	929	929	0
172	20240607	154600	47129830	929	929	929	929	0
173	20240607	154500	47129830	929	929	929	929	0
174	20240607	154400	47129830	929	929	929	929	0
175	20240607	154300	47129830	929	929	929	929	0
176	20240607	154200	47129830	929	929	929	929	0
177	20240607	154100	47129830	929	929	929	929	0
178	20240607	154000	47129830	929	929	929	929	0
179	20240607	153900	47129830	929	929	929	929	0
180	20240607	153800	47129830	929	929	929	929	0
181	20240607	153700	47129830	929	929	929	929	0
182	20240607	153600	47129830	929	929	929	929	1673
183	20240607	153500	47129830	929	929	929	929	0
184	20240607	153400	47129830	929	929	929	929	0
185	20240607	153300	47129830	929	929	929	929	0
186	20240607	153200	47129830	929	929	929	929	0
187	20240607	153100	47129830	929	929	929	929	0
188	20240607	153000	47129830	929	929	929	929	1673
189	20240607	152900	45575613	929	929	929	929	0
190	20240607	152800	45575613	929	929	929	929	0
191	20240607	152700	45575613	929	929	929	929	0
192	20240607	152600	45575613	929	929	929	929	0
193	20240607	152500	45575613	929	929	929	929	0
194	20240607	152400	45575613	929	929	929	929	0
195	20240607	152300	45575613	929	929	929	929	0
196	20240607	152200	45575613	929	929	929	929	0
197	20240607	152100	45575613	929	929	929	929	0
198	20240607	152000	45575613	929	929	929	929	0
199	20240607	151900	45575613	929	929	929	929	0
200	20240607	151800	45575613	929	929	929	929	0
201	20240607	151700	45575613	929	929	929	929	0
202	20240607	151600	45575613	929	929	929	929	3
203	20240607	151500	45572826	932	932	932	929	593
204	20240607	151400	45021896	929	929	929	929	0
205	20240607	151300	45021896	929	930	930	929	800
206	20240607	151200	44278686	929	929	929	929	0
207	20240607	151100	44278686	929	929	929	929	0
208	20240607	151000	44278686	929	929	929	929	0
209	20240607	150900	44278686	929	929	929	929	0
210	20240607	150800	44278686	929	929	929	929	0
211	20240607	150700	44278686	929	929	929	929	0
212	20240607	150600	44278686	929	929	929	929	1959
213	20240607	150500	42458775	932	932	932	932	1
214	20240607	150400	42457843	929	929	929	929	2635
215	20240607	150300	40009928	932	932	932	932	0
216	20240607	150200	40009928	932	930	932	929	331
217	20240607	150100	39702383	931	931	931	931	1
218	20240607	150000	39701452	930	930	930	930	0
219	20240607	145900	39701452	930	930	930	930	0
220	20240607	145800	39701452	930	930	930	930	0
221	20240607	145700	39701452	930	930	930	930	1520
222	20240607	145600	38287852	930	930	930	930	0
223	20240607	145500	38287852	930	930	930	930	0
224	20240607	145400	38287852	930	930	930	930	259
225	20240607	145300	38046982	930	930	930	930	4
226	20240607	145200	38043262	930	930	930	930	0
227	20240607	145100	38043262	930	930	930	930	0
228	20240607	145000	38043262	930	930	930	930	0
229	20240607	144900	38043262	930	930	930	930	3
230	20240607	144800	38040472	930	930	930	930	5
231	20240607	144700	38035822	930	930	930	930	0
232	20240607	144600	38035822	930	930	930	930	4
233	20240607	144500	38032102	930	930	930	930	0
234	20240607	144400	38032102	930	930	930	930	2560
235	20240607	144300	35651302	931	931	931	931	0
236	20240607	144200	35651302	931	931	931	931	0
237	20240607	144100	35651302	931	931	931	931	380
238	20240607	144000	35297522	931	931	931	931	0
239	20240607	143900	35297522	931	931	931	931	0
240	20240607	143800	35297522	931	931	931	931	0
241	20240607	143700	35297522	931	931	931	931	0
242	20240607	143600	35297522	931	931	931	931	0
243	20240607	143500	35297522	931	931	931	931	0
244	20240607	143400	35297522	931	931	931	931	0
245	20240607	143300	35297522	931	934	934	931	1572
246	20240607	143200	33833157	936	936	936	936	0
247	20240607	143100	33833157	936	936	936	936	0
248	20240607	143000	33833157	936	936	936	936	0
249	20240607	142900	33833157	936	936	936	936	0
250	20240607	142800	33833157	936	936	936	936	10
251	20240607	142700	33823797	937	937	937	937	0
252	20240607	142600	33823797	937	937	937	937	0
253	20240607	142500	33823797	937	937	937	937	0
254	20240607	142400	33823797	937	937	937	937	0
255	20240607	142300	33823797	937	937	937	937	0
256	20240607	142200	33823797	937	937	937	937	0
257	20240607	142100	33823797	937	937	937	937	0
258	20240607	142000	33823797	937	937	937	937	0
259	20240607	141900	33823797	937	937	937	937	0
260	20240607	141800	33823797	937	937	937	937	0
261	20240607	141700	33823797	937	937	937	937	0
262	20240607	141600	33823797	937	937	937	937	0
263	20240607	141500	33823797	937	937	937	937	0
264	20240607	141400	33823797	937	937	937	937	0
265	20240607	141300	33823797	937	937	937	937	0
266	20240607	141200	33823797	937	937	937	937	0
267	20240607	141100	33823797	937	937	937	937	0
268	20240607	141000	33823797	937	937	937	937	0
269	20240607	140900	33823797	937	937	937	937	0
270	20240607	140800	33823797	937	937	937	937	1
271	20240607	140700	33822860	936	936	936	936	0
272	20240607	140600	33822860	936	936	936	936	0
273	20240607	140500	33822860	936	936	936	936	0
274	20240607	140400	33822860	936	936	936	936	1581
275	20240607	140300	32343044	937	937	937	937	1
276	20240607	140200	32342107	936	936	936	936	0
277	20240607	140100	32342107	936	936	936	936	0
278	20240607	140000	32342107	936	936	936	936	0
279	20240607	135900	32342107	936	936	936	936	59
280	20240607	135800	32286883	936	936	936	936	0
281	20240607	135700	32286883	936	936	936	936	0
282	20240607	135600	32286883	936	936	936	936	0
283	20240607	135500	32286883	936	936	936	936	0
284	20240607	135400	32286883	936	936	936	936	0
285	20240607	135300	32286883	936	936	936	936	0
286	20240607	135200	32286883	936	936	936	936	0
287	20240607	135100	32286883	936	936	936	936	0
288	20240607	135000	32286883	936	936	936	936	0
289	20240607	134900	32286883	936	936	936	936	1
290	20240607	134800	32285947	937	937	937	937	0
291	20240607	134700	32285947	937	937	937	937	0
292	20240607	134600	32285947	937	937	937	937	0
293	20240607	134500	32285947	937	937	937	937	0
294	20240607	134400	32285947	937	937	937	937	0
295	20240607	134300	32285947	937	937	937	937	0
296	20240607	134200	32285947	937	937	937	937	0
297	20240607	134100	32285947	937	937	937	937	0
298	20240607	134000	32285947	937	936	937	936	66
299	20240607	133900	32224170	936	936	936	936	194
300	20240607	133800	32042586	936	936	936	936	0
301	20240607	133700	32042586	936	936	936	936	0
302	20240607	133600	32042586	936	936	936	936	0
303	20240607	133500	32042586	936	936	936	936	0
304	20240607	133400	32042586	936	935	936	935	194
305	20240607	133300	31861004	935	935	935	935	1
306	20240607	133200	31860069	935	935	935	935	2
307	20240607	133100	31858199	935	935	935	935	0
308	20240607	133000	31858199	935	935	935	935	60
309	20240607	132900	31802099	936	935	936	935	104
310	20240607	132800	31704759	935	935	935	935	0
311	20240607	132700	31704759	935	935	935	935	0
312	20240607	132600	31704759	935	935	935	935	0
313	20240607	132500	31704759	935	935	935	935	0
314	20240607	132400	31704759	935	935	935	935	0
315	20240607	132300	31704759	935	935	935	935	15
316	20240607	132200	31690734	936	936	936	936	0
317	20240607	132100	31690734	936	936	936	936	0
318	20240607	132000	31690734	936	936	936	936	0
319	20240607	131900	31690734	936	936	936	936	0
320	20240607	131800	31690734	936	936	936	936	9
321	20240607	131700	31682310	935	935	935	935	0
322	20240607	131600	31682310	935	935	935	935	1
323	20240607	131500	31681375	936	936	936	936	2
324	20240607	131400	31679503	936	936	936	936	0
325	20240607	131300	31679503	936	936	936	936	0
326	20240607	131200	31679503	936	936	936	936	0
327	20240607	131100	31679503	936	936	936	936	0
328	20240607	131000	31679503	936	936	936	936	0
329	20240607	130900	31679503	936	936	936	936	0
330	20240607	130800	31679503	936	936	936	936	0
331	20240607	130700	31679503	936	936	936	936	0
332	20240607	130600	31679503	936	936	936	936	0
333	20240607	130500	31679503	936	936	936	936	0
334	20240607	130400	31679503	936	936	936	936	0
335	20240607	130300	31679503	936	936	936	936	0
336	20240607	130200	31679503	936	936	936	936	0
337	20240607	130100	31679503	936	936	936	936	0
338	20240607	130000	31679503	936	936	936	936	0
339	20240607	125900	31679503	936	936	936	936	0
340	20240607	125800	31679503	936	936	936	936	1
341	20240607	125700	31678567	933	933	933	933	0
342	20240607	125600	31678567	933	933	933	933	0
343	20240607	125500	31678567	933	933	933	933	0
344	20240607	125400	31678567	933	933	933	933	0
345	20240607	125300	31678567	933	933	933	933	170
346	20240607	125200	31519957	931	931	931	931	0
347	20240607	125100	31519957	931	931	931	931	0
348	20240607	125000	31519957	931	931	931	931	0
349	20240607	124900	31519957	931	931	931	931	0
350	20240607	124800	31519957	931	931	931	931	0
351	20240607	124700	31519957	931	931	931	931	0
352	20240607	124600	31519957	931	931	931	931	0
353	20240607	124500	31519957	931	931	931	931	0
354	20240607	124400	31519957	931	931	931	931	120
355	20240607	124300	31408237	933	933	933	933	0
356	20240607	124200	31408237	933	933	933	933	0
357	20240607	124100	31408237	933	933	933	933	1
358	20240607	124000	31407304	933	933	933	933	1
359	20240607	123900	31406371	933	933	933	933	0
360	20240607	123800	31406371	933	933	933	933	0
361	20240607	123700	31406371	933	933	933	933	0
362	20240607	123600	31406371	933	933	933	933	0
363	20240607	123500	31406371	933	933	933	933	0
364	20240607	123400	31406371	933	933	933	933	0
365	20240607	123300	31406371	933	933	933	933	600
366	20240607	123200	30846571	933	933	933	933	282
367	20240607	123100	30583465	933	933	933	933	0
368	20240607	123000	30583465	933	933	933	933	0
369	20240607	122900	30583465	933	933	933	933	0
370	20240607	122800	30583465	933	933	933	933	0
371	20240607	122700	30583465	933	933	933	933	0
372	20240607	122600	30583465	933	933	933	933	0
373	20240607	122500	30583465	933	933	933	933	0
374	20240607	122400	30583465	933	933	933	933	0
375	20240607	122300	30583465	933	933	933	933	0
376	20240607	122200	30583465	933	933	933	933	0
377	20240607	122100	30583465	933	933	933	933	0
378	20240607	122000	30583465	933	933	933	933	0
379	20240607	121900	30583465	933	933	933	933	0
380	20240607	121800	30583465	933	933	933	933	0
381	20240607	121700	30583465	933	933	933	933	0
382	20240607	121600	30583465	933	933	933	933	0
383	20240607	121500	30583465	933	933	933	933	0
384	20240607	121400	30583465	933	933	933	933	1100
385	20240607	121300	29557165	933	933	933	933	0
386	20240607	121200	29557165	933	930	933	930	1629
387	20240607	121100	28042192	933	933	933	933	1
388	20240607	121000	28041259	930	930	930	930	0
389	20240607	120900	28041259	930	931	931	930	1578
390	20240607	120800	26573024	931	931	931	931	1069
391	20240607	120700	25577785	932	932	932	932	0
392	20240607	120600	25577785	932	932	932	932	0
393	20240607	120500	25577785	932	932	932	932	0
394	20240607	120400	25577785	932	932	932	932	0
395	20240607	120300	25577785	932	932	932	932	2288
396	20240607	120200	23445369	932	932	932	932	0
397	20240607	120100	23445369	932	932	932	932	0
398	20240607	120000	23445369	932	932	932	932	0
399	20240607	115900	23445369	932	932	932	932	30
400	20240607	115800	23417409	932	932	932	932	1
401	20240607	115700	23416477	932	932	932	932	0
402	20240607	115600	23416477	932	932	932	932	0
403	20240607	115500	23416477	932	932	932	932	0
404	20240607	115400	23416477	932	932	932	932	0
405	20240607	115300	23416477	932	932	932	932	0
406	20240607	115200	23416477	932	932	932	932	0
407	20240607	115100	23416477	932	932	932	932	0
408	20240607	115000	23416477	932	932	932	932	0
409	20240607	114900	23416477	932	932	932	932	0
410	20240607	114800	23416477	932	932	932	932	0
411	20240607	114700	23416477	932	932	932	932	0
412	20240607	114600	23416477	932	932	932	932	0
413	20240607	114500	23416477	932	932	932	932	0
414	20240607	114400	23416477	932	932	932	932	0
415	20240607	114300	23416477	932	932	932	932	0
416	20240607	114200	23416477	932	932	932	932	1
417	20240607	114100	23415545	932	932	932	932	0
418	20240607	114000	23415545	932	932	932	932	55
419	20240607	113900	23364285	932	932	932	932	0
420	20240607	113800	23364285	932	932	932	932	0
421	20240607	113700	23364285	932	932	932	932	0
422	20240607	113600	23364285	932	932	932	932	0
423	20240607	113500	23364285	932	932	932	932	0
424	20240607	113400	23364285	932	932	932	932	5
425	20240607	113300	23359625	932	932	932	932	0
426	20240607	113200	23359625	932	932	932	932	0
427	20240607	113100	23359625	932	932	932	932	0
428	20240607	113000	23359625	932	932	932	932	0
429	20240607	112900	23359625	932	932	932	932	0
430	20240607	112800	23359625	932	932	932	932	0
431	20240607	112700	23359625	932	932	932	932	0
432	20240607	112600	23359625	932	931	932	931	500
433	20240607	112500	22894034	931	931	931	931	0
434	20240607	112400	22894034	931	931	931	931	0
435	20240607	112300	22894034	931	931	931	931	0
436	20240607	112200	22894034	931	931	931	931	60
437	20240607	112100	22838174	931	931	931	931	200
438	20240607	112000	22651974	931	931	931	931	100
439	20240607	111900	22558874	931	931	931	931	3
440	20240607	111800	22556081	931	931	931	931	300
441	20240607	111700	22276781	931	931	931	931	0
442	20240607	111600	22276781	931	931	931	931	20
443	20240607	111500	22258161	931	931	931	931	100
444	20240607	111400	22165061	931	931	931	931	0
445	20240607	111300	22165061	931	931	931	931	0
446	20240607	111200	22165061	931	931	931	931	0
447	20240607	111100	22165061	931	931	931	931	0
448	20240607	111000	22165061	931	931	931	931	0
449	20240607	110900	22165061	931	931	931	931	0
450	20240607	110800	22165061	931	931	931	931	0
451	20240607	110700	22165061	931	931	931	931	100
452	20240607	110600	22071961	930	930	930	930	0
453	20240607	110500	22071961	930	930	930	930	100
454	20240607	110400	21978961	930	930	930	930	0
455	20240607	110300	21978961	930	930	930	930	0
456	20240607	110200	21978961	930	930	930	930	0
457	20240607	110100	21978961	930	930	930	930	30
458	20240607	110000	21951061	930	930	930	930	10
459	20240607	105900	21941761	931	931	931	931	0
460	20240607	105800	21941761	931	931	931	931	0
461	20240607	105700	21941761	931	931	931	931	0
462	20240607	105600	21941761	931	931	931	931	0
463	20240607	105500	21941761	931	930	931	930	2
464	20240607	105400	21939900	929	929	929	929	0
465	20240607	105300	21939900	929	929	929	929	0
466	20240607	105200	21939900	929	929	929	929	0
467	20240607	105100	21939900	929	929	929	929	0
468	20240607	105000	21939900	929	929	929	929	0
469	20240607	104900	21939900	929	929	929	929	0
470	20240607	104800	21939900	929	929	929	929	0
471	20240607	104700	21939900	929	929	929	929	0
472	20240607	104600	21939900	929	929	929	929	0
473	20240607	104500	21939900	929	929	929	929	8640
474	20240607	104400	13913340	929	929	929	929	0
475	20240607	104300	13913340	929	929	929	929	0
476	20240607	104200	13913340	929	929	929	929	0
477	20240607	104100	13913340	929	929	929	929	1
478	20240607	104000	13912411	930	930	930	930	1
479	20240607	103900	13911481	930	930	930	930	0
480	20240607	103800	13911481	930	930	930	930	312
481	20240607	103700	13621321	931	931	931	931	0
482	20240607	103600	13621321	931	931	931	931	971
483	20240607	103500	12717320	931	931	931	931	1
484	20240607	103400	12716389	931	931	931	931	0
485	20240607	103300	12716389	931	931	931	931	7
486	20240607	103200	12709872	931	931	931	931	1
487	20240607	103100	12708941	931	931	931	931	0
488	20240607	103000	12708941	931	931	931	931	0
489	20240607	102900	12708941	931	931	931	931	0
490	20240607	102800	12708941	931	931	931	931	501
491	20240607	102700	12242510	931	931	931	931	0
492	20240607	102600	12242510	931	931	931	931	2
493	20240607	102500	12240648	931	931	931	931	0
494	20240607	102400	12240648	931	931	931	931	0
495	20240607	102300	12240648	931	931	931	931	0
496	20240607	102200	12240648	931	931	931	931	0
497	20240607	102100	12240648	931	931	931	931	1300
498	20240607	102000	11030348	931	931	931	931	0
499	20240607	101900	11030348	931	931	931	931	0
500	20240607	101800	11030348	931	931	931	931	0
501	20240607	101700	11030348	931	931	931	931	0
502	20240607	101600	11030348	931	931	931	931	0
503	20240607	101500	11030348	931	931	931	931	1
504	20240607	101400	11029417	931	931	931	931	0
505	20240607	101300	11029417	931	931	931	931	10
506	20240607	101200	11020107	930	930	930	930	0
507	20240607	101100	11020107	930	930	930	930	0
508	20240607	101000	11020107	930	930	930	930	0
509	20240607	100900	11020107	930	930	930	930	58
510	20240607	100800	10966167	931	931	931	931	0
511	20240607	100700	10966167	931	931	931	931	3
512	20240607	100600	10963374	929	929	929	929	0
513	20240607	100500	10963374	929	929	929	929	0
514	20240607	100400	10963374	929	930	930	929	5274
515	20240607	100300	6062846	929	929	929	929	0
516	20240607	100200	6062846	929	929	929	929	0
517	20240607	100100	6062846	929	929	929	929	0
518	20240607	100000	6062846	929	929	929	929	0
519	20240607	095900	6062846	929	929	929	929	0
520	20240607	095800	6062846	929	929	929	929	0
521	20240607	095700	6062846	929	929	929	929	0
522	20240607	095600	6062846	929	929	929	929	0
523	20240607	095500	6062846	929	929	929	929	0
524	20240607	095400	6062846	929	929	929	929	0
525	20240607	095300	6062846	929	929	929	929	390
526	20240607	095200	5700536	929	930	930	929	1500
527	20240607	095100	4306619	931	931	931	931	0
528	20240607	095000	4306619	931	931	931	931	0
529	20240607	094900	4306619	931	931	931	931	77
530	20240607	094800	4234932	930	930	930	930	0
531	20240607	094700	4234932	930	930	930	930	182
532	20240607	094600	4065672	931	931	931	931	0
533	20240607	094500	4065672	931	932	932	931	244
534	20240607	094400	3838507	932	932	932	932	101
535	20240607	094300	3744375	933	933	933	933	1
536	20240607	094200	3743442	933	933	933	933	0
537	20240607	094100	3743442	933	933	933	933	2
538	20240607	094000	3741576	933	933	933	933	0
539	20240607	093900	3741576	933	933	933	933	50
540	20240607	093800	3694926	933	933	933	933	620
541	20240607	093700	3116466	933	933	933	933	0
542	20240607	093600	3116466	933	933	933	933	200
543	20240607	093500	2929866	933	933	933	933	6
544	20240607	093400	2924268	936	936	936	936	6
545	20240607	093300	2918652	936	936	936	936	0
546	20240607	093200	2918652	936	936	936	936	13
547	20240607	093100	2906484	936	936	936	936	6
548	20240607	093000	2900868	936	936	936	936	6
549	20240607	092900	2895252	936	936	936	936	6
550	20240607	092800	2889636	936	936	936	936	6
551	20240607	092700	2884020	936	936	936	936	6
552	20240607	092600	2878404	937	938	938	937	12
553	20240607	092500	2867149	940	940	940	940	6
554	20240607	092400	2861509	940	940	940	940	0
555	20240607	092300	2861509	940	940	940	940	6
556	20240607	092200	2855869	940	940	940	940	6
557	20240607	092100	2850229	940	940	940	940	6
558	20240607	092000	2844589	940	940	940	940	6
559	20240607	091900	2838949	940	940	940	940	322
560	20240607	091800	2536269	940	940	940	940	6
561	20240607	091700	2530629	940	940	940	940	6
562	20240607	091600	2524989	940	940	940	940	0
563	20240607	091500	2524989	940	940	940	940	6
564	20240607	091400	2519349	940	940	940	940	6
565	20240607	091300	2513709	940	940	940	940	153
566	20240607	091200	2369889	940	940	940	940	6
567	20240607	091100	2364249	940	940	940	940	6
568	20240607	091000	2358609	940	940	940	940	6
569	20240607	090900	2352969	940	941	941	940	35
570	20240607	090800	2320063	940	932	940	930	675
571	20240607	090700	1688568	931	931	931	931	198
572	20240607	090600	1504230	933	933	933	933	6
573	20240607	090500	1498632	933	932	933	931	1006
574	20240607	090400	562002	933	933	933	933	6
575	20240607	090300	556404	932	932	932	932	194
576	20240607	090200	375596	932	932	932	932	6
577	20240607	090100	370004	932	932	932	932	8
578	20240607	090000	362548	932	932	932	932	389