KissMeData/002070/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183600	117268559	905	905	905	905	11450
3	20240613	183500	117268559	905	905	905	905	0
4	20240613	183400	117268559	905	905	905	905	0
5	20240613	183300	117268559	905	905	905	905	0
6	20240613	183200	117268559	905	905	905	905	0
7	20240613	183100	117268559	905	905	905	905	0
8	20240613	183000	117268559	905	905	905	905	0
9	20240613	182900	117268559	905	905	905	905	0
10	20240613	182800	117268559	905	905	905	905	0
11	20240613	182700	117268559	905	905	905	905	0
12	20240613	182600	117268559	905	905	905	905	0
13	20240613	182500	117268559	905	905	905	905	0
14	20240613	182400	117268559	905	905	905	905	0
15	20240613	182300	117268559	905	905	905	905	0
16	20240613	182200	117268559	905	905	905	905	0
17	20240613	182100	117268559	905	905	905	905	0
18	20240613	182000	117268559	905	905	905	905	0
19	20240613	181900	117268559	905	905	905	905	0
20	20240613	181800	117268559	905	905	905	905	0
21	20240613	181700	117268559	905	905	905	905	0
22	20240613	181600	117268559	905	905	905	905	0
23	20240613	181500	117268559	905	905	905	905	0
24	20240613	181400	117268559	905	905	905	905	0
25	20240613	181300	117268559	905	905	905	905	0
26	20240613	181200	117268559	905	905	905	905	0
27	20240613	181100	117268559	905	905	905	905	0
28	20240613	181000	117268559	905	905	905	905	0
29	20240613	180900	117268559	905	905	905	905	0
30	20240613	180800	117268559	905	905	905	905	0
31	20240613	180700	117268559	905	905	905	905	0
32	20240613	180600	117268559	905	905	905	905	11450
33	20240613	180500	117268559	905	905	905	905	0
34	20240613	180400	117268559	905	905	905	905	0
35	20240613	180300	117268559	905	905	905	905	0
36	20240613	180200	117268559	905	905	905	905	0
37	20240613	180100	117268559	905	905	905	905	0
38	20240613	180000	117268559	905	905	905	905	0
39	20240613	175900	117268559	905	905	905	905	0
40	20240613	175800	117268559	905	905	905	905	0
41	20240613	175700	117268559	905	905	905	905	0
42	20240613	175600	117268559	905	905	905	905	0
43	20240613	175500	117268559	905	905	905	905	0
44	20240613	175400	117268559	905	905	905	905	0
45	20240613	175300	117268559	905	905	905	905	0
46	20240613	175200	117268559	905	905	905	905	0
47	20240613	175100	117268559	905	905	905	905	0
48	20240613	175000	117268559	905	905	905	905	0
49	20240613	174900	117268559	905	905	905	905	0
50	20240613	174800	117268559	905	905	905	905	0
51	20240613	174700	117268559	905	905	905	905	0
52	20240613	174600	117268559	905	905	905	905	0
53	20240613	174500	117268559	905	905	905	905	0
54	20240613	174400	117268559	905	905	905	905	0
55	20240613	174300	117268559	905	905	905	905	0
56	20240613	174200	117268559	905	905	905	905	0
57	20240613	174100	117268559	905	905	905	905	0
58	20240613	174000	117268559	905	905	905	905	0
59	20240613	173900	117268559	905	905	905	905	0
60	20240613	173800	117268559	905	905	905	905	0
61	20240613	173700	117268559	905	905	905	905	0
62	20240613	173600	117268559	905	905	905	905	11450
63	20240613	173500	117268559	905	905	905	905	0
64	20240613	173400	117268559	905	905	905	905	0
65	20240613	173300	117268559	905	905	905	905	0
66	20240613	173200	117268559	905	905	905	905	0
67	20240613	173100	117268559	905	905	905	905	0
68	20240613	173000	117268559	905	905	905	905	0
69	20240613	172900	117268559	905	905	905	905	0
70	20240613	172800	117268559	905	905	905	905	0
71	20240613	172700	117268559	905	905	905	905	0
72	20240613	172600	117268559	905	905	905	905	0
73	20240613	172500	117268559	905	905	905	905	0
74	20240613	172400	117268559	905	905	905	905	0
75	20240613	172300	117268559	905	905	905	905	0
76	20240613	172200	117268559	905	905	905	905	0
77	20240613	172100	117268559	905	905	905	905	0
78	20240613	172000	117268559	905	905	905	905	0
79	20240613	171900	117268559	905	905	905	905	0
80	20240613	171800	117268559	905	905	905	905	0
81	20240613	171700	117268559	905	905	905	905	0
82	20240613	171600	117268559	905	905	905	905	0
83	20240613	171500	117268559	905	905	905	905	0
84	20240613	171400	117268559	905	905	905	905	0
85	20240613	171300	117268559	905	905	905	905	0
86	20240613	171200	117268559	905	905	905	905	0
87	20240613	171100	117268559	905	905	905	905	0
88	20240613	171000	117268559	905	905	905	905	0
89	20240613	170900	117268559	905	905	905	905	0
90	20240613	170800	117268559	905	905	905	905	0
91	20240613	170700	117268559	905	905	905	905	0
92	20240613	170600	117268559	905	905	905	905	11450
93	20240613	170500	117268559	905	905	905	905	0
94	20240613	170400	117268559	905	905	905	905	0
95	20240613	170300	117268559	905	905	905	905	0
96	20240613	170200	117268559	905	905	905	905	0
97	20240613	170100	117268559	905	905	905	905	0
98	20240613	170000	117268559	905	905	905	905	0
99	20240613	165900	117268559	905	905	905	905	0
100	20240613	165800	117268559	905	905	905	905	0
101	20240613	165700	117268559	905	905	905	905	0
102	20240613	165600	117268559	905	905	905	905	0
103	20240613	165500	117268559	905	905	905	905	0
104	20240613	165400	117268559	905	905	905	905	0
105	20240613	165300	117268559	905	905	905	905	0
106	20240613	165200	117268559	905	905	905	905	0
107	20240613	165100	117268559	905	905	905	905	0
108	20240613	165000	117268559	905	905	905	905	0
109	20240613	164900	117268559	905	905	905	905	0
110	20240613	164800	117268559	905	905	905	905	0
111	20240613	164700	117268559	905	905	905	905	0
112	20240613	164600	117268559	905	905	905	905	0
113	20240613	164500	117268559	905	905	905	905	0
114	20240613	164400	117268559	905	905	905	905	0
115	20240613	164300	117268559	905	905	905	905	0
116	20240613	164200	117268559	905	905	905	905	0
117	20240613	164100	117268559	905	905	905	905	0
118	20240613	164000	117268559	905	905	905	905	0
119	20240613	163900	117268559	905	905	905	905	0
120	20240613	163800	117268559	905	905	905	905	0
121	20240613	163700	117268559	905	905	905	905	0
122	20240613	163600	117268559	905	905	905	905	11450
123	20240613	163500	117268559	905	905	905	905	0
124	20240613	163400	117268559	905	905	905	905	0
125	20240613	163300	117268559	905	905	905	905	0
126	20240613	163200	117268559	905	905	905	905	0
127	20240613	163100	117268559	905	905	905	905	0
128	20240613	163000	117268559	905	905	905	905	0
129	20240613	162900	117268559	905	905	905	905	0
130	20240613	162800	117268559	905	905	905	905	0
131	20240613	162700	117268559	905	905	905	905	0
132	20240613	162600	117268559	905	905	905	905	0
133	20240613	162500	117268559	905	905	905	905	0
134	20240613	162400	117268559	905	905	905	905	0
135	20240613	162300	117268559	905	905	905	905	0
136	20240613	162200	117268559	905	905	905	905	0
137	20240613	162100	117268559	905	905	905	905	0
138	20240613	162000	117268559	905	905	905	905	0
139	20240613	161900	117268559	905	905	905	905	0
140	20240613	161800	117268559	905	905	905	905	0
141	20240613	161700	117268559	905	905	905	905	0
142	20240613	161600	117268559	905	905	905	905	0
143	20240613	161500	117268559	905	905	905	905	0
144	20240613	161400	117268559	905	905	905	905	0
145	20240613	161300	117268559	905	905	905	905	0
146	20240613	161200	117268559	905	905	905	905	0
147	20240613	161100	117268559	905	905	905	905	0
148	20240613	161000	117268559	905	905	905	905	0
149	20240613	160900	117268559	905	905	905	905	0
150	20240613	160800	117268559	905	905	905	905	0
151	20240613	160700	117268559	905	905	905	905	0
152	20240613	160600	117268559	905	905	905	905	11450
153	20240613	160500	117268559	905	905	905	905	0
154	20240613	160400	117268559	905	905	905	905	0
155	20240613	160300	117268559	905	905	905	905	0
156	20240613	160200	117268559	905	905	905	905	0
157	20240613	160100	117268559	905	905	905	905	0
158	20240613	160000	117268559	905	905	905	905	0
159	20240613	155900	117268559	905	905	905	905	0
160	20240613	155800	117268559	905	905	905	905	0
161	20240613	155700	117268559	905	905	905	905	0
162	20240613	155600	117268559	905	905	905	905	0
163	20240613	155500	117268559	905	905	905	905	0
164	20240613	155400	117268559	905	905	905	905	0
165	20240613	155300	117268559	905	905	905	905	0
166	20240613	155200	117268559	905	905	905	905	0
167	20240613	155100	117268559	905	905	905	905	0
168	20240613	155000	117268559	905	905	905	905	0
169	20240613	154900	117268559	905	905	905	905	0
170	20240613	154800	117268559	905	905	905	905	0
171	20240613	154700	117268559	905	905	905	905	0
172	20240613	154600	117268559	905	905	905	905	0
173	20240613	154500	117268559	905	905	905	905	0
174	20240613	154400	117268559	905	905	905	905	0
175	20240613	154300	117268559	905	905	905	905	0
176	20240613	154200	117268559	905	905	905	905	0
177	20240613	154100	117268559	905	905	905	905	0
178	20240613	154000	117268559	905	905	905	905	0
179	20240613	153900	117268559	905	905	905	905	0
180	20240613	153800	117268559	905	905	905	905	0
181	20240613	153700	117268559	905	905	905	905	0
182	20240613	153600	117268559	905	905	905	905	11450
183	20240613	153500	117268559	905	905	905	905	0
184	20240613	153400	117268559	905	905	905	905	0
185	20240613	153300	117268559	905	905	905	905	0
186	20240613	153200	117268559	905	905	905	905	0
187	20240613	153100	117268559	905	905	905	905	0
188	20240613	153000	117268559	905	905	905	905	11450
189	20240613	152900	106906309	910	910	910	910	0
190	20240613	152800	106906309	910	910	910	910	0
191	20240613	152700	106906309	910	910	910	910	0
192	20240613	152600	106906309	910	910	910	910	0
193	20240613	152500	106906309	910	910	910	910	0
194	20240613	152400	106906309	910	910	910	910	0
195	20240613	152300	106906309	910	910	910	910	0
196	20240613	152200	106906309	910	910	910	910	0
197	20240613	152100	106906309	910	910	910	910	0
198	20240613	152000	106906309	910	910	910	910	0
199	20240613	151900	106906309	910	910	910	910	0
200	20240613	151800	106906309	910	910	910	910	10
201	20240613	151700	106897209	910	910	910	910	0
202	20240613	151600	106897209	910	910	910	910	422
203	20240613	151500	106513189	910	911	911	910	768
204	20240613	151400	105814304	910	910	910	910	0
205	20240613	151300	105814304	910	910	910	910	0
206	20240613	151200	105814304	910	910	910	910	0
207	20240613	151100	105814304	910	910	910	910	0
208	20240613	151000	105814304	910	910	910	910	0
209	20240613	150900	105814304	910	910	910	909	2519
210	20240613	150800	103522597	910	911	911	910	2002
211	20240613	150700	101700630	911	911	911	911	317
212	20240613	150600	101411843	911	911	911	911	0
213	20240613	150500	101411843	911	911	911	911	442
214	20240613	150400	101009181	911	911	911	911	0
215	20240613	150300	101009181	911	913	913	911	53
216	20240613	150200	100960887	914	914	914	914	0
217	20240613	150100	100960887	914	914	914	914	3
218	20240613	150000	100958145	914	914	914	914	0
219	20240613	145900	100958145	914	914	914	914	0
220	20240613	145800	100958145	914	914	914	914	0
221	20240613	145700	100958145	914	914	914	914	0
222	20240613	145600	100958145	914	914	914	914	39
223	20240613	145500	100922499	914	914	914	914	0
224	20240613	145400	100922499	914	914	914	914	0
225	20240613	145300	100922499	914	914	914	914	0
226	20240613	145200	100922499	914	914	914	914	0
227	20240613	145100	100922499	914	914	914	914	0
228	20240613	145000	100922499	914	914	914	914	6
229	20240613	144900	100917015	914	914	914	914	0
230	20240613	144800	100917015	914	914	914	914	0
231	20240613	144700	100917015	914	914	914	914	0
232	20240613	144600	100917015	914	914	914	914	1
233	20240613	144500	100916101	910	911	911	910	319
234	20240613	144400	100625667	911	913	913	911	800
235	20240613	144300	99896693	913	913	913	913	0
236	20240613	144200	99896693	913	913	913	913	0
237	20240613	144100	99896693	913	913	913	913	0
238	20240613	144000	99896693	913	913	913	913	0
239	20240613	143900	99896693	913	913	913	913	0
240	20240613	143800	99896693	913	913	913	913	0
241	20240613	143700	99896693	913	913	913	913	0
242	20240613	143600	99896693	913	913	913	913	0
243	20240613	143500	99896693	913	913	913	913	0
244	20240613	143400	99896693	913	913	913	913	641
245	20240613	143300	99311460	913	913	913	913	0
246	20240613	143200	99311460	913	913	913	913	0
247	20240613	143100	99311460	913	913	913	913	0
248	20240613	143000	99311460	913	913	913	913	160
249	20240613	142900	99165380	914	914	914	914	23
250	20240613	142800	99144358	914	914	914	914	0
251	20240613	142700	99144358	914	914	914	914	0
252	20240613	142600	99144358	914	914	914	914	0
253	20240613	142500	99144358	914	914	914	914	0
254	20240613	142400	99144358	914	914	914	914	0
255	20240613	142300	99144358	914	914	914	914	100
256	20240613	142200	99052958	914	914	914	914	500
257	20240613	142100	98595958	914	914	914	914	0
258	20240613	142000	98595958	914	914	914	914	0
259	20240613	141900	98595958	914	914	914	914	0
260	20240613	141800	98595958	914	914	914	914	0
261	20240613	141700	98595958	914	914	914	914	49
262	20240613	141600	98551172	914	914	914	914	100
263	20240613	141500	98459772	914	914	914	914	100
264	20240613	141400	98368372	914	914	914	914	0
265	20240613	141300	98368372	914	914	914	914	4
266	20240613	141200	98364716	913	913	913	913	333
267	20240613	141100	98060687	913	913	913	913	0
268	20240613	141000	98060687	913	913	913	913	79
269	20240613	140900	97988560	913	913	913	913	100
270	20240613	140800	97897260	913	913	913	913	0
271	20240613	140700	97897260	913	913	913	913	0
272	20240613	140600	97897260	913	913	913	913	0
273	20240613	140500	97897260	913	913	913	913	2
274	20240613	140400	97895434	910	910	910	910	0
275	20240613	140300	97895434	910	910	910	910	0
276	20240613	140200	97895434	910	910	910	910	0
277	20240613	140100	97895434	910	910	910	910	1
278	20240613	140000	97894524	910	910	910	910	900
279	20240613	135900	97075524	910	910	910	910	0
280	20240613	135800	97075524	910	910	910	910	1
281	20240613	135700	97074614	909	913	913	909	402
282	20240613	135600	96708845	913	913	913	913	1
283	20240613	135500	96707932	912	912	912	912	1
284	20240613	135400	96707020	911	914	914	911	2
285	20240613	135300	96705195	909	909	909	909	0
286	20240613	135200	96705195	909	909	909	909	0
287	20240613	135100	96705195	909	915	915	909	20000
288	20240613	135000	78504375	918	917	918	910	10059
289	20240613	134900	69332210	913	913	913	913	0
290	20240613	134800	69332210	913	913	913	913	0
291	20240613	134700	69332210	913	913	913	913	0
292	20240613	134600	69332210	913	917	917	913	5000
293	20240613	134500	64763357	915	915	915	915	0
294	20240613	134400	64763357	915	915	915	915	30
295	20240613	134300	64735907	915	915	915	915	0
296	20240613	134200	64735907	915	919	919	915	11000
297	20240613	134100	54669424	919	919	919	919	0
298	20240613	134000	54669424	919	919	919	919	150
299	20240613	133900	54531574	919	919	919	919	0
300	20240613	133800	54531574	919	919	919	919	0
301	20240613	133700	54531574	919	919	919	919	0
302	20240613	133600	54531574	919	919	919	919	36
303	20240613	133500	54498490	919	919	919	919	0
304	20240613	133400	54498490	919	919	919	919	0
305	20240613	133300	54498490	919	919	919	919	3
306	20240613	133200	54495733	919	919	919	919	0
307	20240613	133100	54495733	919	919	919	919	0
308	20240613	133000	54495733	919	919	919	919	0
309	20240613	132900	54495733	919	919	919	919	500
310	20240613	132800	54036233	919	919	919	919	0
311	20240613	132700	54036233	919	919	919	919	0
312	20240613	132600	54036233	919	919	919	919	16
313	20240613	132500	54021529	919	919	919	919	500
314	20240613	132400	53562029	920	920	920	920	504
315	20240613	132300	53098349	920	920	920	920	0
316	20240613	132200	53098349	920	920	920	920	34
317	20240613	132100	53067069	920	920	920	920	0
318	20240613	132000	53067069	920	920	920	920	0
319	20240613	131900	53067069	920	920	920	920	0
320	20240613	131800	53067069	920	920	920	920	0
321	20240613	131700	53067069	920	920	920	920	0
322	20240613	131600	53067069	920	920	920	920	0
323	20240613	131500	53067069	920	920	920	920	0
324	20240613	131400	53067069	920	920	920	920	28
325	20240613	131300	53041309	921	921	921	921	65
326	20240613	131200	52981444	921	921	921	921	0
327	20240613	131100	52981444	921	921	921	921	0
328	20240613	131000	52981444	921	921	921	921	0
329	20240613	130900	52981444	921	921	921	921	5
330	20240613	130800	52976839	921	921	921	921	0
331	20240613	130700	52976839	921	921	921	921	10
332	20240613	130600	52967629	921	921	921	921	0
333	20240613	130500	52967629	921	921	921	921	0
334	20240613	130400	52967629	921	921	921	921	0
335	20240613	130300	52967629	921	921	921	921	0
336	20240613	130200	52967629	921	921	921	921	0
337	20240613	130100	52967629	921	921	921	921	0
338	20240613	130000	52967629	921	921	921	921	0
339	20240613	125900	52967629	921	921	921	921	2700
340	20240613	125800	50480929	920	920	920	920	6
341	20240613	125700	50475409	920	920	920	920	0
342	20240613	125600	50475409	920	920	920	920	12
343	20240613	125500	50464369	920	920	920	920	0
344	20240613	125400	50464369	920	920	920	920	0
345	20240613	125300	50464369	920	920	920	920	0
346	20240613	125200	50464369	920	920	920	920	15
347	20240613	125100	50450569	921	921	921	921	0
348	20240613	125000	50450569	921	921	921	921	0
349	20240613	124900	50450569	921	921	921	921	0
350	20240613	124800	50450569	921	921	921	921	0
351	20240613	124700	50450569	921	921	921	921	0
352	20240613	124600	50450569	921	921	921	921	0
353	20240613	124500	50450569	921	921	921	921	208
354	20240613	124400	50259001	921	921	921	921	0
355	20240613	124300	50259001	921	921	921	921	4
356	20240613	124200	50255317	921	921	921	921	0
357	20240613	124100	50255317	921	921	921	921	0
358	20240613	124000	50255317	921	921	921	921	0
359	20240613	123900	50255317	921	921	921	921	208
360	20240613	123800	50063749	921	920	921	920	89
361	20240613	123700	49981867	921	921	921	921	3
362	20240613	123600	49979104	921	921	921	921	0
363	20240613	123500	49979104	921	921	921	921	0
364	20240613	123400	49979104	921	921	921	921	208
365	20240613	123300	49787536	921	921	921	921	0
366	20240613	123200	49787536	921	920	921	920	1987
367	20240613	123100	47958358	920	920	920	920	50
368	20240613	123000	47912358	920	920	920	920	0
369	20240613	122900	47912358	920	920	920	920	1
370	20240613	122800	47911438	920	920	920	920	0
371	20240613	122700	47911438	920	920	920	920	0
372	20240613	122600	47911438	920	920	920	920	0
373	20240613	122500	47911438	920	920	920	920	0
374	20240613	122400	47911438	920	920	920	920	0
375	20240613	122300	47911438	920	920	920	920	0
376	20240613	122200	47911438	920	920	920	920	0
377	20240613	122100	47911438	920	920	920	920	0
378	20240613	122000	47911438	920	920	920	920	0
379	20240613	121900	47911438	920	920	920	920	0
380	20240613	121800	47911438	920	920	920	920	0
381	20240613	121700	47911438	920	920	920	920	0
382	20240613	121600	47911438	920	920	920	920	0
383	20240613	121500	47911438	920	919	920	919	11
384	20240613	121400	47901319	920	920	920	920	0
385	20240613	121300	47901319	920	920	920	920	0
386	20240613	121200	47901319	920	920	920	920	0
387	20240613	121100	47901319	920	920	920	920	0
388	20240613	121000	47901319	920	920	920	920	1
389	20240613	120900	47900399	920	920	920	920	0
390	20240613	120800	47900399	920	920	920	920	0
391	20240613	120700	47900399	920	920	920	920	0
392	20240613	120600	47900399	920	920	920	920	2
393	20240613	120500	47898559	920	920	920	920	0
394	20240613	120400	47898559	920	920	920	920	0
395	20240613	120300	47898559	920	920	920	920	0
396	20240613	120200	47898559	920	920	920	920	0
397	20240613	120100	47898559	920	920	920	920	14
398	20240613	120000	47885679	920	920	920	920	200
399	20240613	115900	47701679	920	920	920	920	0
400	20240613	115800	47701679	920	920	920	920	4
401	20240613	115700	47697999	920	920	920	920	1
402	20240613	115600	47697079	920	920	920	920	2
403	20240613	115500	47695239	920	920	920	920	0
404	20240613	115400	47695239	920	920	920	920	0
405	20240613	115300	47695239	920	920	920	920	0
406	20240613	115200	47695239	920	920	920	920	0
407	20240613	115100	47695239	920	920	920	920	0
408	20240613	115000	47695239	920	920	920	920	0
409	20240613	114900	47695239	920	920	920	920	1
410	20240613	114800	47694319	919	919	919	919	0
411	20240613	114700	47694319	919	919	919	919	0
412	20240613	114600	47694319	919	919	919	919	0
413	20240613	114500	47694319	919	919	919	919	0
414	20240613	114400	47694319	919	919	919	919	2
415	20240613	114300	47692481	919	919	919	919	0
416	20240613	114200	47692481	919	919	919	919	0
417	20240613	114100	47692481	919	919	919	919	0
418	20240613	114000	47692481	919	919	919	919	0
419	20240613	113900	47692481	919	919	919	919	1
420	20240613	113800	47691562	919	919	919	919	0
421	20240613	113700	47691562	919	919	919	919	0
422	20240613	113600	47691562	919	919	919	919	0
423	20240613	113500	47691562	919	919	919	919	0
424	20240613	113400	47691562	919	919	919	919	0
425	20240613	113300	47691562	919	919	919	919	0
426	20240613	113200	47691562	919	919	919	919	1
427	20240613	113100	47690643	917	917	917	917	0
428	20240613	113000	47690643	917	917	917	917	0
429	20240613	112900	47690643	917	917	917	917	0
430	20240613	112800	47690643	917	917	917	917	0
431	20240613	112700	47690643	917	917	917	917	365
432	20240613	112600	47355938	917	917	917	917	1009
433	20240613	112500	46430685	917	917	917	917	1000
434	20240613	112400	45513685	917	917	917	917	0
435	20240613	112300	45513685	917	917	917	917	0
436	20240613	112200	45513685	917	918	918	917	35
437	20240613	112100	45481556	919	919	919	919	0
438	20240613	112000	45481556	919	920	920	919	17
439	20240613	111900	45465931	921	921	921	921	0
440	20240613	111800	45465931	921	921	921	921	0
441	20240613	111700	45465931	921	921	921	921	0
442	20240613	111600	45465931	921	921	921	921	7
443	20240613	111500	45459484	921	921	921	921	247
444	20240613	111400	45231997	920	920	920	920	0
445	20240613	111300	45231997	920	920	920	920	0
446	20240613	111200	45231997	920	920	920	920	0
447	20240613	111100	45231997	920	920	920	920	0
448	20240613	111000	45231997	920	920	920	920	0
449	20240613	110900	45231997	920	920	920	920	1
450	20240613	110800	45231077	921	921	921	921	1
451	20240613	110700	45230156	921	921	921	921	0
452	20240613	110600	45230156	921	921	921	921	0
453	20240613	110500	45230156	921	921	921	921	2
454	20240613	110400	45228314	916	916	916	916	0
455	20240613	110300	45228314	916	916	916	916	0
456	20240613	110200	45228314	916	916	916	916	0
457	20240613	110100	45228314	916	916	916	916	0
458	20240613	110000	45228314	916	916	916	916	0
459	20240613	105900	45228314	916	916	916	916	0
460	20240613	105800	45228314	916	921	921	916	10742
461	20240613	105700	35381207	920	920	920	920	0
462	20240613	105600	35381207	920	920	920	920	0
463	20240613	105500	35381207	920	920	920	920	0
464	20240613	105400	35381207	920	920	920	920	0
465	20240613	105300	35381207	920	920	920	920	0
466	20240613	105200	35381207	920	920	920	920	0
467	20240613	105100	35381207	920	920	920	920	0
468	20240613	105000	35381207	920	920	920	920	0
469	20240613	104900	35381207	920	920	920	920	4
470	20240613	104800	35377527	920	920	920	920	0
471	20240613	104700	35377527	920	920	920	920	2
472	20240613	104600	35375687	920	920	920	920	0
473	20240613	104500	35375687	920	920	920	920	0
474	20240613	104400	35375687	920	920	920	920	0
475	20240613	104300	35375687	920	920	920	920	3
476	20240613	104200	35372927	918	918	918	918	0
477	20240613	104100	35372927	918	918	918	918	0
478	20240613	104000	35372927	918	920	920	918	1400
479	20240613	103900	34087127	920	920	920	920	0
480	20240613	103800	34087127	920	920	920	920	0
481	20240613	103700	34087127	920	920	920	920	0
482	20240613	103600	34087127	920	920	920	920	0
483	20240613	103500	34087127	920	920	920	920	0
484	20240613	103400	34087127	920	920	920	920	0
485	20240613	103300	34087127	920	920	920	920	1
486	20240613	103200	34086207	921	921	921	921	1
487	20240613	103100	34085286	920	920	920	920	4
488	20240613	103000	34081606	920	920	920	920	30
489	20240613	102900	34054006	921	921	921	921	1
490	20240613	102800	34053085	921	921	921	921	0
491	20240613	102700	34053085	921	921	921	921	0
492	20240613	102600	34053085	921	921	921	921	0
493	20240613	102500	34053085	921	921	921	921	0
494	20240613	102400	34053085	921	921	921	921	0
495	20240613	102300	34053085	921	921	921	921	0
496	20240613	102200	34053085	921	921	921	921	0
497	20240613	102100	34053085	921	921	921	921	0
498	20240613	102000	34053085	921	917	921	917	2
499	20240613	101900	34051247	917	917	917	917	2200
500	20240613	101800	32033847	916	916	916	916	0
501	20240613	101700	32033847	916	916	916	916	0
502	20240613	101600	32033847	916	916	916	916	0
503	20240613	101500	32033847	916	916	916	916	0
504	20240613	101400	32033847	916	916	916	916	94
505	20240613	101300	31947743	921	921	921	921	0
506	20240613	101200	31947743	921	921	921	921	0
507	20240613	101100	31947743	921	921	921	921	0
508	20240613	101000	31947743	921	921	921	921	0
509	20240613	100900	31947743	921	921	921	921	0
510	20240613	100800	31947743	921	921	921	921	4
511	20240613	100700	31944059	921	921	921	921	0
512	20240613	100600	31944059	921	921	921	921	12
513	20240613	100500	31933007	921	921	921	921	368
514	20240613	100400	31594079	920	920	920	920	640
515	20240613	100300	31005279	920	920	920	920	1000
516	20240613	100200	30085279	915	917	917	915	2288
517	20240613	100100	27991053	920	920	920	920	0
518	20240613	100000	27991053	920	920	920	920	317
519	20240613	095900	27699413	920	920	920	920	0
520	20240613	095800	27699413	920	920	920	920	2
521	20240613	095700	27697573	920	920	920	920	0
522	20240613	095600	27697573	920	920	920	920	3
523	20240613	095500	27694813	920	920	920	920	0
524	20240613	095400	27694813	920	920	920	920	0
525	20240613	095300	27694813	920	920	920	920	0
526	20240613	095200	27694813	920	919	920	919	1000
527	20240613	095100	26775316	919	919	919	919	0
528	20240613	095000	26775316	919	919	919	919	0
529	20240613	094900	26775316	919	919	919	919	1
530	20240613	094800	26774397	919	919	919	919	1
531	20240613	094700	26773478	915	917	917	915	3567
532	20240613	094600	23508998	920	919	920	919	1000
533	20240613	094500	22589930	919	919	919	919	0
534	20240613	094400	22589930	919	919	919	919	1000
535	20240613	094300	21670930	917	918	918	917	16
536	20240613	094200	21656255	919	919	919	919	0
537	20240613	094100	21656255	919	917	919	917	5097
538	20240613	094000	16982204	917	917	917	917	0
539	20240613	093900	16982204	917	917	917	917	0
540	20240613	093800	16982204	917	918	918	917	54
541	20240613	093700	16932683	917	917	917	917	0
542	20240613	093600	16932683	917	917	917	917	0
543	20240613	093500	16932683	917	917	917	917	901
544	20240613	093400	16106466	919	919	919	919	903
545	20240613	093300	15276609	919	919	919	919	4097
546	20240613	093200	11511466	917	917	917	917	0
547	20240613	093100	11511466	917	917	917	917	2000
548	20240613	093000	9677466	917	917	917	917	107
549	20240613	092900	9579347	917	917	917	917	375
550	20240613	092800	9235472	917	915	917	914	98
551	20240613	092700	9145744	917	917	917	917	0
552	20240613	092600	9145744	917	917	917	917	2
553	20240613	092500	9143910	917	917	917	917	0
554	20240613	092400	9143910	917	917	917	917	50
555	20240613	092300	9098060	919	919	919	919	6
556	20240613	092200	9092546	919	919	919	919	2
557	20240613	092100	9090708	919	919	919	919	1
558	20240613	092000	9089789	919	919	919	919	2
559	20240613	091900	9087951	913	913	913	913	0
560	20240613	091800	9087951	913	913	913	913	0
561	20240613	091700	9087951	913	913	913	913	0
562	20240613	091600	9087951	913	913	913	913	0
563	20240613	091500	9087951	913	913	913	913	0
564	20240613	091400	9087951	913	916	916	913	1100
565	20240613	091300	8082882	913	913	913	913	0
566	20240613	091200	8082882	913	913	913	913	0
567	20240613	091100	8082882	913	913	913	913	0
568	20240613	091000	8082882	913	917	917	913	1075
569	20240613	090900	7099275	916	918	918	916	3800
570	20240613	090800	3614427	919	919	919	919	2000
571	20240613	090700	1776427	919	919	919	919	0
572	20240613	090600	1776427	919	919	919	919	0
573	20240613	090500	1776427	919	919	919	919	0
574	20240613	090400	1776427	919	919	919	919	0
575	20240613	090300	1776427	919	919	919	919	1000
576	20240613	090200	857427	919	919	919	919	0
577	20240613	090100	857427	919	919	919	919	1
578	20240613	090000	856508	919	919	919	919	932