KissMeData/002870/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183800	153887305	874	874	874	874	5321
3	20240607	183700	153887305	874	874	874	874	0
4	20240607	183600	153887305	874	874	874	874	0
5	20240607	183500	153887305	874	874	874	874	0
6	20240607	183400	153887305	874	874	874	874	0
7	20240607	183300	153887305	874	874	874	874	0
8	20240607	183200	153887305	874	874	874	874	0
9	20240607	183100	153887305	874	874	874	874	0
10	20240607	183000	153887305	874	874	874	874	0
11	20240607	182900	153887305	874	874	874	874	0
12	20240607	182800	153887305	874	874	874	874	0
13	20240607	182700	153887305	874	874	874	874	0
14	20240607	182600	153887305	874	874	874	874	0
15	20240607	182500	153887305	874	874	874	874	0
16	20240607	182400	153887305	874	874	874	874	0
17	20240607	182300	153887305	874	874	874	874	0
18	20240607	182200	153887305	874	874	874	874	0
19	20240607	182100	153887305	874	874	874	874	0
20	20240607	182000	153887305	874	874	874	874	0
21	20240607	181900	153887305	874	874	874	874	0
22	20240607	181800	153887305	874	874	874	874	0
23	20240607	181700	153887305	874	874	874	874	0
24	20240607	181600	153887305	874	874	874	874	0
25	20240607	181500	153887305	874	874	874	874	0
26	20240607	181400	153887305	874	874	874	874	0
27	20240607	181300	153887305	874	874	874	874	0
28	20240607	181200	153887305	874	874	874	874	0
29	20240607	181100	153887305	874	874	874	874	0
30	20240607	181000	153887305	874	874	874	874	0
31	20240607	180900	153887305	874	874	874	874	0
32	20240607	180800	153887305	874	874	874	874	5321
33	20240607	180700	153887305	874	874	874	874	0
34	20240607	180600	153887305	874	874	874	874	0
35	20240607	180500	153887305	874	874	874	874	0
36	20240607	180400	153887305	874	874	874	874	0
37	20240607	180300	153887305	874	874	874	874	0
38	20240607	180200	153887305	874	874	874	874	0
39	20240607	180100	153887305	874	874	874	874	0
40	20240607	180000	153887305	874	874	874	874	0
41	20240607	175900	153887305	874	874	874	874	0
42	20240607	175800	153887305	874	874	874	874	0
43	20240607	175700	153887305	874	874	874	874	0
44	20240607	175600	153887305	874	874	874	874	0
45	20240607	175500	153887305	874	874	874	874	0
46	20240607	175400	153887305	874	874	874	874	0
47	20240607	175300	153887305	874	874	874	874	0
48	20240607	175200	153887305	874	874	874	874	0
49	20240607	175100	153887305	874	874	874	874	0
50	20240607	175000	153887305	874	874	874	874	0
51	20240607	174900	153887305	874	874	874	874	0
52	20240607	174800	153887305	874	874	874	874	0
53	20240607	174700	153887305	874	874	874	874	0
54	20240607	174600	153887305	874	874	874	874	0
55	20240607	174500	153887305	874	874	874	874	0
56	20240607	174400	153887305	874	874	874	874	0
57	20240607	174300	153887305	874	874	874	874	0
58	20240607	174200	153887305	874	874	874	874	0
59	20240607	174100	153887305	874	874	874	874	0
60	20240607	174000	153887305	874	874	874	874	0
61	20240607	173900	153887305	874	874	874	874	0
62	20240607	173800	153887305	874	874	874	874	5321
63	20240607	173700	153887305	874	874	874	874	0
64	20240607	173600	153887305	874	874	874	874	0
65	20240607	173500	153887305	874	874	874	874	0
66	20240607	173400	153887305	874	874	874	874	0
67	20240607	173300	153887305	874	874	874	874	0
68	20240607	173200	153887305	874	874	874	874	0
69	20240607	173100	153887305	874	874	874	874	0
70	20240607	173000	153887305	874	874	874	874	0
71	20240607	172900	153887305	874	874	874	874	0
72	20240607	172800	153887305	874	874	874	874	0
73	20240607	172700	153887305	874	874	874	874	0
74	20240607	172600	153887305	874	874	874	874	0
75	20240607	172500	153887305	874	874	874	874	0
76	20240607	172400	153887305	874	874	874	874	0
77	20240607	172300	153887305	874	874	874	874	0
78	20240607	172200	153887305	874	874	874	874	0
79	20240607	172100	153887305	874	874	874	874	0
80	20240607	172000	153887305	874	874	874	874	0
81	20240607	171900	153887305	874	874	874	874	0
82	20240607	171800	153887305	874	874	874	874	0
83	20240607	171700	153887305	874	874	874	874	0
84	20240607	171600	153887305	874	874	874	874	0
85	20240607	171500	153887305	874	874	874	874	0
86	20240607	171400	153887305	874	874	874	874	0
87	20240607	171300	153887305	874	874	874	874	0
88	20240607	171200	153887305	874	874	874	874	0
89	20240607	171100	153887305	874	874	874	874	0
90	20240607	171000	153887305	874	874	874	874	0
91	20240607	170900	153887305	874	874	874	874	0
92	20240607	170800	153887305	874	874	874	874	5321
93	20240607	170700	153887305	874	874	874	874	0
94	20240607	170600	153887305	874	874	874	874	0
95	20240607	170500	153887305	874	874	874	874	0
96	20240607	170400	153887305	874	874	874	874	0
97	20240607	170300	153887305	874	874	874	874	0
98	20240607	170200	153887305	874	874	874	874	0
99	20240607	170100	153887305	874	874	874	874	0
100	20240607	170000	153887305	874	874	874	874	0
101	20240607	165900	153887305	874	874	874	874	0
102	20240607	165800	153887305	874	874	874	874	0
103	20240607	165700	153887305	874	874	874	874	0
104	20240607	165600	153887305	874	874	874	874	0
105	20240607	165500	153887305	874	874	874	874	0
106	20240607	165400	153887305	874	874	874	874	0
107	20240607	165300	153887305	874	874	874	874	0
108	20240607	165200	153887305	874	874	874	874	0
109	20240607	165100	153887305	874	874	874	874	0
110	20240607	165000	153887305	874	874	874	874	0
111	20240607	164900	153887305	874	874	874	874	0
112	20240607	164800	153887305	874	874	874	874	0
113	20240607	164700	153887305	874	874	874	874	0
114	20240607	164600	153887305	874	874	874	874	0
115	20240607	164500	153887305	874	874	874	874	0
116	20240607	164400	153887305	874	874	874	874	0
117	20240607	164300	153887305	874	874	874	874	0
118	20240607	164200	153887305	874	874	874	874	0
119	20240607	164100	153887305	874	874	874	874	0
120	20240607	164000	153887305	874	874	874	874	0
121	20240607	163900	153887305	874	874	874	874	0
122	20240607	163800	153887305	874	874	874	874	5321
123	20240607	163700	153887305	874	874	874	874	0
124	20240607	163600	153887305	874	874	874	874	0
125	20240607	163500	153887305	874	874	874	874	0
126	20240607	163400	153887305	874	874	874	874	0
127	20240607	163300	153887305	874	874	874	874	0
128	20240607	163200	153887305	874	874	874	874	0
129	20240607	163100	153887305	874	874	874	874	0
130	20240607	163000	153887305	874	874	874	874	0
131	20240607	162900	153887305	874	874	874	874	0
132	20240607	162800	153887305	874	874	874	874	0
133	20240607	162700	153887305	874	874	874	874	0
134	20240607	162600	153887305	874	874	874	874	0
135	20240607	162500	153887305	874	874	874	874	0
136	20240607	162400	153887305	874	874	874	874	0
137	20240607	162300	153887305	874	874	874	874	0
138	20240607	162200	153887305	874	874	874	874	0
139	20240607	162100	153887305	874	874	874	874	0
140	20240607	162000	153887305	874	874	874	874	0
141	20240607	161900	153887305	874	874	874	874	0
142	20240607	161800	153887305	874	874	874	874	0
143	20240607	161700	153887305	874	874	874	874	0
144	20240607	161600	153887305	874	874	874	874	0
145	20240607	161500	153887305	874	874	874	874	0
146	20240607	161400	153887305	874	874	874	874	0
147	20240607	161300	153887305	874	874	874	874	0
148	20240607	161200	153887305	874	874	874	874	0
149	20240607	161100	153887305	874	874	874	874	0
150	20240607	161000	153887305	874	874	874	874	0
151	20240607	160900	153887305	874	874	874	874	0
152	20240607	160800	153887305	874	874	874	874	5321
153	20240607	160700	153887305	874	874	874	874	0
154	20240607	160600	153887305	874	874	874	874	0
155	20240607	160500	153887305	874	874	874	874	0
156	20240607	160400	153887305	874	874	874	874	0
157	20240607	160300	153887305	874	874	874	874	0
158	20240607	160200	153887305	874	874	874	874	0
159	20240607	160100	153887305	874	874	874	874	0
160	20240607	160000	153887305	874	874	874	874	0
161	20240607	155900	153887305	874	874	874	874	0
162	20240607	155800	153887305	874	874	874	874	0
163	20240607	155700	153887305	874	874	874	874	0
164	20240607	155600	153887305	874	874	874	874	0
165	20240607	155500	153887305	874	874	874	874	0
166	20240607	155400	153887305	874	874	874	874	0
167	20240607	155300	153887305	874	874	874	874	0
168	20240607	155200	153887305	874	874	874	874	0
169	20240607	155100	153887305	874	874	874	874	0
170	20240607	155000	153887305	874	874	874	874	0
171	20240607	154900	153887305	874	874	874	874	0
172	20240607	154800	153887305	874	874	874	874	0
173	20240607	154700	153887305	874	874	874	874	0
174	20240607	154600	153887305	874	874	874	874	0
175	20240607	154500	153887305	874	874	874	874	0
176	20240607	154400	153887305	874	874	874	874	0
177	20240607	154300	153887305	874	874	874	874	0
178	20240607	154200	153887305	874	874	874	874	0
179	20240607	154100	153887305	874	874	874	874	0
180	20240607	154000	153887305	874	874	874	874	0
181	20240607	153900	153887305	874	874	874	874	0
182	20240607	153800	153887305	874	874	874	874	5321
183	20240607	153700	153887305	874	874	874	874	0
184	20240607	153600	153887305	874	874	874	874	0
185	20240607	153500	153887305	874	874	874	874	0
186	20240607	153400	153887305	874	874	874	874	0
187	20240607	153300	153887305	874	874	874	874	0
188	20240607	153200	153887305	874	874	874	874	0
189	20240607	153100	153887305	874	874	874	874	0
190	20240607	153000	153887305	874	874	874	874	5321
191	20240607	152900	149236751	885	885	885	885	0
192	20240607	152800	149236751	885	885	885	885	0
193	20240607	152700	149236751	885	885	885	885	0
194	20240607	152600	149236751	885	885	885	885	0
195	20240607	152500	149236751	885	885	885	885	0
196	20240607	152400	149236751	885	885	885	885	0
197	20240607	152300	149236751	885	885	885	885	0
198	20240607	152200	149236751	885	885	885	885	0
199	20240607	152100	149236751	885	885	885	885	0
200	20240607	152000	149236751	885	885	885	885	0
201	20240607	151900	149236751	885	885	885	885	394
202	20240607	151800	148888061	885	885	885	885	239
203	20240607	151700	148676546	885	885	885	885	619
204	20240607	151600	148128731	885	885	885	885	0
205	20240607	151500	148128731	885	882	885	880	853
206	20240607	151400	147377628	885	885	885	885	50
207	20240607	151300	147333378	886	885	886	885	51
208	20240607	151200	147288242	886	886	886	886	0
209	20240607	151100	147288242	886	886	886	886	11
210	20240607	151000	147278496	886	886	886	886	100
211	20240607	150900	147189896	886	886	886	886	188
212	20240607	150800	147023328	886	886	886	886	0
213	20240607	150700	147023328	886	886	886	886	0
214	20240607	150600	147023328	886	885	886	885	353
215	20240607	150500	146710656	881	881	881	881	1733
216	20240607	150400	145183883	886	886	886	886	0
217	20240607	150300	145183883	886	886	886	886	0
218	20240607	150200	145183883	886	886	886	886	0
219	20240607	150100	145183883	886	886	886	886	0
220	20240607	150000	145183883	886	886	886	886	81
221	20240607	145900	145112117	886	885	886	885	137
222	20240607	145800	144990772	885	885	885	885	0
223	20240607	145700	144990772	885	885	885	885	0
224	20240607	145600	144990772	885	883	885	883	100
225	20240607	145500	144902464	881	881	881	881	0
226	20240607	145400	144902464	881	881	881	881	1
227	20240607	145300	144901583	881	881	881	881	0
228	20240607	145200	144901583	881	881	881	881	0
229	20240607	145100	144901583	881	881	881	881	0
230	20240607	145000	144901583	881	881	881	881	0
231	20240607	144900	144901583	881	881	881	881	0
232	20240607	144800	144901583	881	881	881	881	11955
233	20240607	144700	134369228	877	877	877	877	67
234	20240607	144600	134310469	877	877	877	877	0
235	20240607	144500	134310469	877	877	877	877	0
236	20240607	144400	134310469	877	877	877	877	164
237	20240607	144300	134166641	881	881	881	881	0
238	20240607	144200	134166641	881	881	881	881	50
239	20240607	144100	134122591	881	881	881	881	0
240	20240607	144000	134122591	881	880	881	880	600
241	20240607	143900	133594238	880	880	880	880	0
242	20240607	143800	133594238	880	880	880	880	17
243	20240607	143700	133579278	880	880	880	880	1
244	20240607	143600	133578398	875	875	875	875	0
245	20240607	143500	133578398	875	875	875	875	0
246	20240607	143400	133578398	875	875	875	875	2000
247	20240607	143300	131828398	880	876	880	875	6779
248	20240607	143200	125894744	877	881	881	877	2278
249	20240607	143100	123895914	881	881	881	881	1000
250	20240607	143000	123014914	881	881	881	881	4001
251	20240607	142900	119490033	881	881	881	881	4229
252	20240607	142800	115764284	881	881	881	881	1000
253	20240607	142700	114883284	881	881	881	881	1000
254	20240607	142600	114002284	881	881	881	881	2
255	20240607	142500	114000522	881	881	881	881	0
256	20240607	142400	114000522	881	881	881	881	0
257	20240607	142300	114000522	881	881	881	881	0
258	20240607	142200	114000522	881	881	881	881	1
259	20240607	142100	113999641	877	877	877	877	0
260	20240607	142000	113999641	877	880	880	877	2474
261	20240607	141900	111825881	881	881	881	881	50
262	20240607	141800	111781831	881	881	881	881	275
263	20240607	141700	111539556	881	881	881	881	0
264	20240607	141600	111539556	881	881	881	881	164
265	20240607	141500	111395072	880	880	880	880	0
266	20240607	141400	111395072	880	880	880	880	0
267	20240607	141300	111395072	880	880	880	880	0
268	20240607	141200	111395072	880	880	880	880	0
269	20240607	141100	111395072	880	880	880	880	73
270	20240607	141000	111330832	880	880	881	880	286
271	20240607	140900	111079016	877	880	880	877	6130
272	20240607	140800	105694730	881	883	883	880	8129
273	20240607	140700	98533192	887	887	887	887	0
274	20240607	140600	98533192	887	887	887	887	0
275	20240607	140500	98533192	887	887	887	887	0
276	20240607	140400	98533192	887	883	887	883	46
277	20240607	140300	98492570	883	883	883	883	0
278	20240607	140200	98492570	883	883	883	883	0
279	20240607	140100	98492570	883	883	883	883	0
280	20240607	140000	98492570	883	883	883	883	5
281	20240607	135900	98488155	884	884	884	884	60
282	20240607	135800	98435115	887	887	887	887	0
283	20240607	135700	98435115	887	887	887	887	0
284	20240607	135600	98435115	887	887	887	887	0
285	20240607	135500	98435115	887	887	887	887	0
286	20240607	135400	98435115	887	887	887	887	0
287	20240607	135300	98435115	887	887	887	887	0
288	20240607	135200	98435115	887	884	887	884	34
289	20240607	135100	98405056	884	884	884	884	0
290	20240607	135000	98405056	884	886	886	884	71
291	20240607	134900	98342250	887	887	887	887	70
292	20240607	134800	98280160	887	887	887	887	100
293	20240607	134700	98191460	887	887	887	887	0
294	20240607	134600	98191460	887	887	887	887	500
295	20240607	134500	97747960	887	887	887	887	23
296	20240607	134400	97727559	887	887	887	887	0
297	20240607	134300	97727559	887	887	887	887	7
298	20240607	134200	97721350	887	887	887	887	0
299	20240607	134100	97721350	887	887	887	887	0
300	20240607	134000	97721350	887	887	887	887	205
301	20240607	133900	97539515	886	886	886	886	0
302	20240607	133800	97539515	886	886	886	886	30
303	20240607	133700	97512935	886	886	886	886	0
304	20240607	133600	97512935	886	886	886	886	1
305	20240607	133500	97512049	888	888	888	888	0
306	20240607	133400	97512049	888	888	889	888	296
307	20240607	133300	97249158	887	887	887	887	1
308	20240607	133200	97248271	888	888	888	888	0
309	20240607	133100	97248271	888	889	889	888	13
310	20240607	133000	97236715	889	889	889	889	0
311	20240607	132900	97236715	889	889	889	889	0
312	20240607	132800	97236715	889	889	889	889	3
313	20240607	132700	97234048	894	891	894	891	12
314	20240607	132600	97223351	891	889	891	889	4
315	20240607	132500	97219791	881	885	885	881	5527
316	20240607	132400	92345914	895	892	895	892	513
317	20240607	132300	91888203	885	885	885	885	0
318	20240607	132200	91888203	885	887	887	885	7000
319	20240607	132100	85687650	887	889	889	887	9
320	20240607	132000	85679664	890	890	890	890	113
321	20240607	131900	85579094	890	890	890	890	25
322	20240607	131800	85556844	891	892	892	891	2
323	20240607	131700	85555061	893	893	893	893	0
324	20240607	131600	85555061	893	893	893	893	0
325	20240607	131500	85555061	893	893	893	893	0
326	20240607	131400	85555061	893	893	893	893	0
327	20240607	131300	85555061	893	893	893	893	0
328	20240607	131200	85555061	893	893	893	893	1
329	20240607	131100	85554168	887	890	890	887	125
330	20240607	131000	85443079	894	894	894	894	0
331	20240607	130900	85443079	894	890	894	890	157
332	20240607	130800	85303341	890	890	890	890	0
333	20240607	130700	85303341	890	890	890	890	78
334	20240607	130600	85233921	887	887	887	887	370
335	20240607	130500	84905731	886	886	886	886	0
336	20240607	130400	84905731	886	886	886	886	0
337	20240607	130300	84905731	886	887	887	886	200
338	20240607	130200	84728336	887	887	887	887	0
339	20240607	130100	84728336	887	887	887	887	428
340	20240607	130000	84348700	887	887	887	887	428
341	20240607	125900	83969064	890	890	890	890	12
342	20240607	125800	83958384	890	889	890	886	2311
343	20240607	125700	81908257	889	889	889	889	0
344	20240607	125600	81908257	889	889	889	889	0
345	20240607	125500	81908257	889	889	889	889	0
346	20240607	125400	81908257	889	889	889	889	0
347	20240607	125300	81908257	889	889	889	889	2000
348	20240607	125200	80130257	895	895	895	895	0
349	20240607	125100	80130257	895	895	895	895	0
350	20240607	125000	80130257	895	895	895	895	0
351	20240607	124900	80130257	895	895	895	895	0
352	20240607	124800	80130257	895	895	895	895	0
353	20240607	124700	80130257	895	895	895	895	0
354	20240607	124600	80130257	895	895	895	895	0
355	20240607	124500	80130257	895	895	895	895	0
356	20240607	124400	80130257	895	895	895	895	0
357	20240607	124300	80130257	895	895	895	895	0
358	20240607	124200	80130257	895	895	895	895	0
359	20240607	124100	80130257	895	895	895	895	1
360	20240607	124000	80129362	889	895	895	889	300
361	20240607	123900	79861462	895	895	895	895	2000
362	20240607	123800	78071462	895	894	895	887	201
363	20240607	123700	77892895	895	895	895	895	183
364	20240607	123600	77729110	895	895	895	895	0
365	20240607	123500	77729110	895	895	895	895	11
366	20240607	123400	77719265	898	898	898	898	0
367	20240607	123300	77719265	898	898	898	898	1
368	20240607	123200	77718367	900	900	900	900	0
369	20240607	123100	77718367	900	900	900	900	1
370	20240607	123000	77717467	893	893	893	893	0
371	20240607	122900	77717467	893	893	893	893	1
372	20240607	122800	77716574	896	896	896	896	0
373	20240607	122700	77716574	896	896	896	896	0
374	20240607	122600	77716574	896	898	898	896	1391
375	20240607	122500	76468636	900	900	900	900	0
376	20240607	122400	76468636	900	900	900	900	0
377	20240607	122300	76468636	900	900	900	900	50
378	20240607	122200	76423636	900	900	900	900	0
379	20240607	122100	76423636	900	899	900	899	1825
380	20240607	122000	74782959	901	901	901	901	0
381	20240607	121900	74782959	901	901	901	901	0
382	20240607	121800	74782959	901	900	901	900	144
383	20240607	121700	74653248	901	901	901	901	100
384	20240607	121600	74563148	901	901	901	901	0
385	20240607	121500	74563148	901	901	901	901	1
386	20240607	121400	74562247	900	900	900	900	0
387	20240607	121300	74562247	900	900	900	900	0
388	20240607	121200	74562247	900	900	900	900	0
389	20240607	121100	74562247	900	900	900	900	0
390	20240607	121000	74562247	900	900	900	900	0
391	20240607	120900	74562247	900	900	900	900	0
392	20240607	120800	74562247	900	900	900	900	0
393	20240607	120700	74562247	900	900	900	900	0
394	20240607	120600	74562247	900	900	900	900	2000
395	20240607	120500	72762247	900	900	900	900	0
396	20240607	120400	72762247	900	900	900	900	0
397	20240607	120300	72762247	900	900	900	900	0
398	20240607	120200	72762247	900	900	900	900	0
399	20240607	120100	72762247	900	899	900	899	35
400	20240607	120000	72730761	899	899	899	899	50
401	20240607	115900	72685811	899	899	899	899	13
402	20240607	115800	72674124	899	899	899	899	0
403	20240607	115700	72674124	899	899	899	899	0
404	20240607	115600	72674124	899	899	899	899	0
405	20240607	115500	72674124	899	897	899	897	51
406	20240607	115400	72628375	897	897	897	897	0
407	20240607	115300	72628375	897	897	897	897	0
408	20240607	115200	72628375	897	897	897	897	138
409	20240607	115100	72504589	897	897	897	897	0
410	20240607	115000	72504589	897	897	897	897	0
411	20240607	114900	72504589	897	897	897	897	0
412	20240607	114800	72504589	897	897	897	897	0
413	20240607	114700	72504589	897	897	897	897	0
414	20240607	114600	72504589	897	897	897	897	0
415	20240607	114500	72504589	897	897	897	897	0
416	20240607	114400	72504589	897	897	897	897	0
417	20240607	114300	72504589	897	897	897	897	0
418	20240607	114200	72504589	897	897	897	897	0
419	20240607	114100	72504589	897	897	897	897	0
420	20240607	114000	72504589	897	897	897	897	0
421	20240607	113900	72504589	897	897	897	897	0
422	20240607	113800	72504589	897	897	897	897	0
423	20240607	113700	72504589	897	897	897	897	0
424	20240607	113600	72504589	897	897	897	897	0
425	20240607	113500	72504589	897	897	897	897	0
426	20240607	113400	72504589	897	899	899	897	31
427	20240607	113300	72476780	897	897	897	897	600
428	20240607	113200	71938580	897	897	897	897	0
429	20240607	113100	71938580	897	897	897	897	0
430	20240607	113000	71938580	897	897	897	897	0
431	20240607	112900	71938580	897	897	897	897	0
432	20240607	112800	71938580	897	897	897	897	0
433	20240607	112700	71938580	897	897	897	897	0
434	20240607	112600	71938580	897	897	897	897	0
435	20240607	112500	71938580	897	897	897	897	351
436	20240607	112400	71623733	890	890	890	890	1
437	20240607	112300	71622843	890	890	890	890	0
438	20240607	112200	71622843	890	890	890	890	100
439	20240607	112100	71533843	897	897	897	897	0
440	20240607	112000	71533843	897	897	897	897	0
441	20240607	111900	71533843	897	897	897	897	0
442	20240607	111800	71533843	897	897	897	897	0
443	20240607	111700	71533843	897	897	897	897	1
444	20240607	111600	71532946	897	897	897	897	0
445	20240607	111500	71532946	897	895	897	895	2
446	20240607	111400	71531154	887	887	887	887	0
447	20240607	111300	71531154	887	887	887	887	0
448	20240607	111200	71531154	887	887	887	887	55
449	20240607	111100	71482369	894	894	894	894	55
450	20240607	111000	71433199	894	885	894	885	1403
451	20240607	110900	70178936	885	885	885	885	0
452	20240607	110800	70178936	885	893	893	885	12573
453	20240607	110700	59008845	893	895	895	893	12000
454	20240607	110600	48290845	893	893	893	893	0
455	20240607	110500	48290845	893	893	893	893	0
456	20240607	110400	48290845	893	893	893	893	0
457	20240607	110300	48290845	893	893	893	893	0
458	20240607	110200	48290845	893	893	893	893	0
459	20240607	110100	48290845	893	893	893	893	0
460	20240607	110000	48290845	893	893	893	893	0
461	20240607	105900	48290845	893	893	893	893	0
462	20240607	105800	48290845	893	893	893	893	0
463	20240607	105700	48290845	893	893	893	893	0
464	20240607	105600	48290845	893	895	895	893	2088
465	20240607	105500	46424522	897	897	897	897	0
466	20240607	105400	46424522	897	897	897	897	3638
467	20240607	105300	43161236	901	901	901	901	0
468	20240607	105200	43161236	901	901	901	901	0
469	20240607	105100	43161236	901	901	901	901	0
470	20240607	105000	43161236	901	901	901	901	0
471	20240607	104900	43161236	901	900	901	900	4468
472	20240607	104800	39135611	900	900	900	900	0
473	20240607	104700	39135611	900	900	900	900	9987
474	20240607	104600	30147311	900	900	900	900	0
475	20240607	104500	30147311	900	900	900	900	50
476	20240607	104400	30102311	899	899	899	899	3264
477	20240607	104300	27167975	898	900	900	898	5
478	20240607	104200	27163479	896	896	896	896	0
479	20240607	104100	27163479	896	896	896	896	0
480	20240607	104000	27163479	896	896	896	896	0
481	20240607	103900	27163479	896	896	896	896	0
482	20240607	103800	27163479	896	896	896	896	0
483	20240607	103700	27163479	896	897	897	896	1069
484	20240607	103600	26205646	901	901	901	901	0
485	20240607	103500	26205646	901	901	901	901	0
486	20240607	103400	26205646	901	901	901	901	0
487	20240607	103300	26205646	901	901	901	901	0
488	20240607	103200	26205646	901	897	901	897	11
489	20240607	103100	26195775	897	897	897	897	0
490	20240607	103000	26195775	897	897	897	897	0
491	20240607	102900	26195775	897	897	897	897	0
492	20240607	102800	26195775	897	897	897	897	0
493	20240607	102700	26195775	897	897	897	897	1118
494	20240607	102600	25192929	897	897	897	897	1
495	20240607	102500	25192032	903	903	903	903	0
496	20240607	102400	25192032	903	900	903	900	156
497	20240607	102300	25051626	902	902	902	902	0
498	20240607	102200	25051626	902	902	902	902	0
499	20240607	102100	25051626	902	902	902	902	0
500	20240607	102000	25051626	902	902	902	902	22
501	20240607	101900	25031782	902	902	902	902	5
502	20240607	101800	25027272	903	895	903	894	1143
503	20240607	101700	24005196	896	897	897	896	411
504	20240607	101600	23636581	899	899	899	899	109
505	20240607	101500	23538590	900	900	900	900	0
506	20240607	101400	23538590	900	900	900	900	0
507	20240607	101300	23538590	900	900	900	900	0
508	20240607	101200	23538590	900	900	900	900	0
509	20240607	101100	23538590	900	900	900	900	0
510	20240607	101000	23538590	900	900	900	900	0
511	20240607	100900	23538590	900	900	900	900	0
512	20240607	100800	23538590	900	900	900	900	0
513	20240607	100700	23538590	900	900	900	900	0
514	20240607	100600	23538590	900	900	900	900	0
515	20240607	100500	23538590	900	900	900	900	1392
516	20240607	100400	22285790	900	900	900	900	0
517	20240607	100300	22285790	900	900	900	900	550
518	20240607	100200	21790790	898	904	904	898	2671
519	20240607	100100	19392202	898	898	898	898	488
520	20240607	100000	18953978	903	899	903	899	720
521	20240607	095900	18303898	903	903	903	903	0
522	20240607	095800	18303898	903	903	903	903	0
523	20240607	095700	18303898	903	903	903	903	0
524	20240607	095600	18303898	903	903	903	903	0
525	20240607	095500	18303898	903	903	903	903	0
526	20240607	095400	18303898	903	903	903	903	2
527	20240607	095300	18302092	903	903	903	903	220
528	20240607	095200	18103432	898	898	898	898	296
529	20240607	095100	17837624	903	903	903	903	1
530	20240607	095000	17836721	903	903	903	903	0
531	20240607	094900	17836721	903	903	903	903	0
532	20240607	094800	17836721	903	903	903	903	0
533	20240607	094700	17836721	903	903	903	903	0
534	20240607	094600	17836721	903	903	903	903	0
535	20240607	094500	17836721	903	898	903	898	21
536	20240607	094400	17817858	903	903	903	903	1
537	20240607	094300	17816955	903	903	903	903	0
538	20240607	094200	17816955	903	903	903	903	0
539	20240607	094100	17816955	903	903	903	903	0
540	20240607	094000	17816955	903	903	903	903	0
541	20240607	093900	17816955	903	903	903	903	0
542	20240607	093800	17816955	903	903	903	903	1
543	20240607	093700	17816052	898	901	901	898	1015
544	20240607	093600	16903690	905	905	905	905	0
545	20240607	093500	16903690	905	905	905	905	0
546	20240607	093400	16903690	905	905	905	905	0
547	20240607	093300	16903690	905	905	905	905	0
548	20240607	093200	16903690	905	905	905	905	0
549	20240607	093100	16903690	905	905	905	905	0
550	20240607	093000	16903690	905	905	905	905	0
551	20240607	092900	16903690	905	905	905	905	2
552	20240607	092800	16901880	905	905	905	905	0
553	20240607	092700	16901880	905	905	905	905	2
554	20240607	092600	16900070	897	897	897	897	0
555	20240607	092500	16900070	897	897	897	897	0
556	20240607	092400	16900070	897	897	897	897	0
557	20240607	092300	16900070	897	897	897	897	0
558	20240607	092200	16900070	897	899	899	897	4500
559	20240607	092100	12862480	905	905	906	899	4986
560	20240607	092000	8373873	905	906	906	905	5
561	20240607	091900	8369344	907	907	907	907	0
562	20240607	091800	8369344	907	907	907	907	1103
563	20240607	091700	7368923	907	907	907	907	10
564	20240607	091600	7359853	909	909	909	909	0
565	20240607	091500	7359853	909	909	909	909	20
566	20240607	091400	7341673	909	909	909	909	1
567	20240607	091300	7340764	909	909	909	909	1000
568	20240607	091200	6431764	909	907	909	906	606
569	20240607	091100	5882718	909	909	909	909	558
570	20240607	091000	5375496	909	909	909	909	228
571	20240607	090900	5168244	909	906	909	906	1917
572	20240607	090800	3428263	906	905	906	905	100
573	20240607	090700	3337713	906	905	906	901	1609
574	20240607	090600	1887359	906	906	907	906	202
575	20240607	090500	1704327	906	906	906	906	214
576	20240607	090400	1510443	907	904	907	904	150
577	20240607	090300	1374693	903	909	909	902	267
578	20240607	090200	1133290	909	908	909	908	1000
579	20240607	090100	224650	909	900	909	900	50
580	20240607	090000	179402	899	897	899	897	200