KissMeData/002410/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183700	50305947	1401	1401	1401	1401	924
3	20240605	183600	50305947	1401	1401	1401	1401	0
4	20240605	183500	50305947	1401	1401	1401	1401	0
5	20240605	183400	50305947	1401	1401	1401	1401	0
6	20240605	183300	50305947	1401	1401	1401	1401	0
7	20240605	183200	50305947	1401	1401	1401	1401	0
8	20240605	183100	50305947	1401	1401	1401	1401	0
9	20240605	183000	50305947	1401	1401	1401	1401	0
10	20240605	182900	50305947	1401	1401	1401	1401	0
11	20240605	182800	50305947	1401	1401	1401	1401	0
12	20240605	182700	50305947	1401	1401	1401	1401	0
13	20240605	182600	50305947	1401	1401	1401	1401	0
14	20240605	182500	50305947	1401	1401	1401	1401	0
15	20240605	182400	50305947	1401	1401	1401	1401	0
16	20240605	182300	50305947	1401	1401	1401	1401	0
17	20240605	182200	50305947	1401	1401	1401	1401	0
18	20240605	182100	50305947	1401	1401	1401	1401	0
19	20240605	182000	50305947	1401	1401	1401	1401	0
20	20240605	181900	50305947	1401	1401	1401	1401	0
21	20240605	181800	50305947	1401	1401	1401	1401	0
22	20240605	181700	50305947	1401	1401	1401	1401	0
23	20240605	181600	50305947	1401	1401	1401	1401	0
24	20240605	181500	50305947	1401	1401	1401	1401	0
25	20240605	181400	50305947	1401	1401	1401	1401	0
26	20240605	181300	50305947	1401	1401	1401	1401	0
27	20240605	181200	50305947	1401	1401	1401	1401	0
28	20240605	181100	50305947	1401	1401	1401	1401	0
29	20240605	181000	50305947	1401	1401	1401	1401	0
30	20240605	180900	50305947	1401	1401	1401	1401	0
31	20240605	180800	50305947	1401	1401	1401	1401	0
32	20240605	180700	50305947	1401	1401	1401	1401	924
33	20240605	180600	50305947	1401	1401	1401	1401	0
34	20240605	180500	50305947	1401	1401	1401	1401	0
35	20240605	180400	50305947	1401	1401	1401	1401	0
36	20240605	180300	50305947	1401	1401	1401	1401	0
37	20240605	180200	50305947	1401	1401	1401	1401	0
38	20240605	180100	50305947	1401	1401	1401	1401	0
39	20240605	180000	50305947	1401	1401	1401	1401	0
40	20240605	175900	50305947	1401	1401	1401	1401	0
41	20240605	175800	50305947	1401	1401	1401	1401	0
42	20240605	175700	50305947	1401	1401	1401	1401	0
43	20240605	175600	50305947	1401	1401	1401	1401	0
44	20240605	175500	50305947	1401	1401	1401	1401	0
45	20240605	175400	50305947	1401	1401	1401	1401	0
46	20240605	175300	50305947	1401	1401	1401	1401	0
47	20240605	175200	50305947	1401	1401	1401	1401	0
48	20240605	175100	50305947	1401	1401	1401	1401	0
49	20240605	175000	50305947	1401	1401	1401	1401	0
50	20240605	174900	50305947	1401	1401	1401	1401	0
51	20240605	174800	50305947	1401	1401	1401	1401	0
52	20240605	174700	50305947	1401	1401	1401	1401	0
53	20240605	174600	50305947	1401	1401	1401	1401	0
54	20240605	174500	50305947	1401	1401	1401	1401	0
55	20240605	174400	50305947	1401	1401	1401	1401	0
56	20240605	174300	50305947	1401	1401	1401	1401	0
57	20240605	174200	50305947	1401	1401	1401	1401	0
58	20240605	174100	50305947	1401	1401	1401	1401	0
59	20240605	174000	50305947	1401	1401	1401	1401	0
60	20240605	173900	50305947	1401	1401	1401	1401	0
61	20240605	173800	50305947	1401	1401	1401	1401	0
62	20240605	173700	50305947	1401	1401	1401	1401	924
63	20240605	173600	50305947	1401	1401	1401	1401	0
64	20240605	173500	50305947	1401	1401	1401	1401	0
65	20240605	173400	50305947	1401	1401	1401	1401	0
66	20240605	173300	50305947	1401	1401	1401	1401	0
67	20240605	173200	50305947	1401	1401	1401	1401	0
68	20240605	173100	50305947	1401	1401	1401	1401	0
69	20240605	173000	50305947	1401	1401	1401	1401	0
70	20240605	172900	50305947	1401	1401	1401	1401	0
71	20240605	172800	50305947	1401	1401	1401	1401	0
72	20240605	172700	50305947	1401	1401	1401	1401	0
73	20240605	172600	50305947	1401	1401	1401	1401	0
74	20240605	172500	50305947	1401	1401	1401	1401	0
75	20240605	172400	50305947	1401	1401	1401	1401	0
76	20240605	172300	50305947	1401	1401	1401	1401	0
77	20240605	172200	50305947	1401	1401	1401	1401	0
78	20240605	172100	50305947	1401	1401	1401	1401	0
79	20240605	172000	50305947	1401	1401	1401	1401	0
80	20240605	171900	50305947	1401	1401	1401	1401	0
81	20240605	171800	50305947	1401	1401	1401	1401	0
82	20240605	171700	50305947	1401	1401	1401	1401	0
83	20240605	171600	50305947	1401	1401	1401	1401	0
84	20240605	171500	50305947	1401	1401	1401	1401	0
85	20240605	171400	50305947	1401	1401	1401	1401	0
86	20240605	171300	50305947	1401	1401	1401	1401	0
87	20240605	171200	50305947	1401	1401	1401	1401	0
88	20240605	171100	50305947	1401	1401	1401	1401	0
89	20240605	171000	50305947	1401	1401	1401	1401	0
90	20240605	170900	50305947	1401	1401	1401	1401	0
91	20240605	170800	50305947	1401	1401	1401	1401	0
92	20240605	170700	50305947	1401	1401	1401	1401	924
93	20240605	170600	50305947	1401	1401	1401	1401	0
94	20240605	170500	50305947	1401	1401	1401	1401	0
95	20240605	170400	50305947	1401	1401	1401	1401	0
96	20240605	170300	50305947	1401	1401	1401	1401	0
97	20240605	170200	50305947	1401	1401	1401	1401	0
98	20240605	170100	50305947	1401	1401	1401	1401	0
99	20240605	170000	50305947	1401	1401	1401	1401	0
100	20240605	165900	50305947	1401	1401	1401	1401	0
101	20240605	165800	50305947	1401	1401	1401	1401	0
102	20240605	165700	50305947	1401	1401	1401	1401	0
103	20240605	165600	50305947	1401	1401	1401	1401	0
104	20240605	165500	50305947	1401	1401	1401	1401	0
105	20240605	165400	50305947	1401	1401	1401	1401	0
106	20240605	165300	50305947	1401	1401	1401	1401	0
107	20240605	165200	50305947	1401	1401	1401	1401	0
108	20240605	165100	50305947	1401	1401	1401	1401	0
109	20240605	165000	50305947	1401	1401	1401	1401	0
110	20240605	164900	50305947	1401	1401	1401	1401	0
111	20240605	164800	50305947	1401	1401	1401	1401	0
112	20240605	164700	50305947	1401	1401	1401	1401	0
113	20240605	164600	50305947	1401	1401	1401	1401	0
114	20240605	164500	50305947	1401	1401	1401	1401	0
115	20240605	164400	50305947	1401	1401	1401	1401	0
116	20240605	164300	50305947	1401	1401	1401	1401	0
117	20240605	164200	50305947	1401	1401	1401	1401	0
118	20240605	164100	50305947	1401	1401	1401	1401	0
119	20240605	164000	50305947	1401	1401	1401	1401	0
120	20240605	163900	50305947	1401	1401	1401	1401	0
121	20240605	163800	50305947	1401	1401	1401	1401	0
122	20240605	163700	50305947	1401	1401	1401	1401	924
123	20240605	163600	50305947	1401	1401	1401	1401	0
124	20240605	163500	50305947	1401	1401	1401	1401	0
125	20240605	163400	50305947	1401	1401	1401	1401	0
126	20240605	163300	50305947	1401	1401	1401	1401	0
127	20240605	163200	50305947	1401	1401	1401	1401	0
128	20240605	163100	50305947	1401	1401	1401	1401	0
129	20240605	163000	50305947	1401	1401	1401	1401	0
130	20240605	162900	50305947	1401	1401	1401	1401	0
131	20240605	162800	50305947	1401	1401	1401	1401	0
132	20240605	162700	50305947	1401	1401	1401	1401	0
133	20240605	162600	50305947	1401	1401	1401	1401	0
134	20240605	162500	50305947	1401	1401	1401	1401	0
135	20240605	162400	50305947	1401	1401	1401	1401	0
136	20240605	162300	50305947	1401	1401	1401	1401	0
137	20240605	162200	50305947	1401	1401	1401	1401	0
138	20240605	162100	50305947	1401	1401	1401	1401	0
139	20240605	162000	50305947	1401	1401	1401	1401	0
140	20240605	161900	50305947	1401	1401	1401	1401	0
141	20240605	161800	50305947	1401	1401	1401	1401	0
142	20240605	161700	50305947	1401	1401	1401	1401	0
143	20240605	161600	50305947	1401	1401	1401	1401	0
144	20240605	161500	50305947	1401	1401	1401	1401	0
145	20240605	161400	50305947	1401	1401	1401	1401	0
146	20240605	161300	50305947	1401	1401	1401	1401	0
147	20240605	161200	50305947	1401	1401	1401	1401	0
148	20240605	161100	50305947	1401	1401	1401	1401	0
149	20240605	161000	50305947	1401	1401	1401	1401	0
150	20240605	160900	50305947	1401	1401	1401	1401	0
151	20240605	160800	50305947	1401	1401	1401	1401	0
152	20240605	160700	50305947	1401	1401	1401	1401	924
153	20240605	160600	50305947	1401	1401	1401	1401	0
154	20240605	160500	50305947	1401	1401	1401	1401	0
155	20240605	160400	50305947	1401	1401	1401	1401	0
156	20240605	160300	50305947	1401	1401	1401	1401	0
157	20240605	160200	50305947	1401	1401	1401	1401	0
158	20240605	160100	50305947	1401	1401	1401	1401	0
159	20240605	160000	50305947	1401	1401	1401	1401	0
160	20240605	155900	50305947	1401	1401	1401	1401	0
161	20240605	155800	50305947	1401	1401	1401	1401	0
162	20240605	155700	50305947	1401	1401	1401	1401	0
163	20240605	155600	50305947	1401	1401	1401	1401	0
164	20240605	155500	50305947	1401	1401	1401	1401	0
165	20240605	155400	50305947	1401	1401	1401	1401	0
166	20240605	155300	50305947	1401	1401	1401	1401	0
167	20240605	155200	50305947	1401	1401	1401	1401	0
168	20240605	155100	50305947	1401	1401	1401	1401	0
169	20240605	155000	50305947	1401	1401	1401	1401	0
170	20240605	154900	50305947	1401	1401	1401	1401	0
171	20240605	154800	50305947	1401	1401	1401	1401	0
172	20240605	154700	50305947	1401	1401	1401	1401	0
173	20240605	154600	50305947	1401	1401	1401	1401	0
174	20240605	154500	50305947	1401	1401	1401	1401	0
175	20240605	154400	50305947	1401	1401	1401	1401	0
176	20240605	154300	50305947	1401	1401	1401	1401	0
177	20240605	154200	50305947	1401	1401	1401	1401	0
178	20240605	154100	50305947	1401	1401	1401	1401	0
179	20240605	154000	50305947	1401	1401	1401	1401	0
180	20240605	153900	50305947	1401	1401	1401	1401	0
181	20240605	153800	50305947	1401	1401	1401	1401	0
182	20240605	153700	50305947	1401	1401	1401	1401	924
183	20240605	153600	50305947	1401	1401	1401	1401	0
184	20240605	153500	50305947	1401	1401	1401	1401	0
185	20240605	153400	50305947	1401	1401	1401	1401	0
186	20240605	153300	50305947	1401	1401	1401	1401	0
187	20240605	153200	50305947	1401	1401	1401	1401	0
188	20240605	153100	50305947	1401	1401	1401	1401	0
189	20240605	153000	50305947	1401	1401	1401	1401	924
190	20240605	152900	49011423	1401	1401	1401	1401	0
191	20240605	152800	49011423	1401	1401	1401	1401	0
192	20240605	152700	49011423	1401	1401	1401	1401	0
193	20240605	152600	49011423	1401	1401	1401	1401	0
194	20240605	152500	49011423	1401	1401	1401	1401	0
195	20240605	152400	49011423	1401	1401	1401	1401	0
196	20240605	152300	49011423	1401	1401	1401	1401	0
197	20240605	152200	49011423	1401	1401	1401	1401	0
198	20240605	152100	49011423	1401	1401	1401	1401	0
199	20240605	152000	49011423	1401	1401	1401	1401	0
200	20240605	151900	49011423	1401	1401	1401	1401	0
201	20240605	151800	49011423	1401	1401	1401	1401	0
202	20240605	151700	49011423	1401	1401	1401	1401	195
203	20240605	151600	48738228	1401	1401	1401	1401	83
204	20240605	151500	48621945	1408	1408	1408	1408	0
205	20240605	151400	48621945	1408	1408	1408	1408	0
206	20240605	151300	48621945	1408	1408	1408	1408	236
207	20240605	151200	48289657	1407	1407	1407	1407	0
208	20240605	151100	48289657	1407	1407	1407	1407	0
209	20240605	151000	48289657	1407	1407	1407	1407	0
210	20240605	150900	48289657	1407	1407	1407	1407	0
211	20240605	150800	48289657	1407	1407	1407	1407	0
212	20240605	150700	48289657	1407	1407	1407	1407	0
213	20240605	150600	48289657	1407	1407	1407	1407	0
214	20240605	150500	48289657	1407	1407	1407	1407	0
215	20240605	150400	48289657	1407	1407	1407	1407	0
216	20240605	150300	48289657	1407	1407	1407	1407	0
217	20240605	150200	48289657	1407	1407	1407	1407	0
218	20240605	150100	48289657	1407	1407	1407	1407	0
219	20240605	150000	48289657	1407	1407	1407	1407	0
220	20240605	145900	48289657	1407	1407	1407	1407	0
221	20240605	145800	48289657	1407	1407	1407	1407	238
222	20240605	145700	47954791	1399	1399	1399	1399	0
223	20240605	145600	47954791	1399	1399	1399	1399	0
224	20240605	145500	47954791	1399	1399	1399	1399	0
225	20240605	145400	47954791	1399	1399	1399	1399	0
226	20240605	145300	47954791	1399	1399	1399	1399	0
227	20240605	145200	47954791	1399	1399	1399	1399	0
228	20240605	145100	47954791	1399	1405	1407	1399	236
229	20240605	145000	47624497	1399	1399	1399	1399	0
230	20240605	144900	47624497	1399	1399	1399	1399	0
231	20240605	144800	47624497	1399	1399	1399	1399	0
232	20240605	144700	47624497	1399	1399	1399	1399	1
233	20240605	144600	47623098	1400	1400	1400	1400	218
234	20240605	144500	47317898	1400	1400	1400	1400	0
235	20240605	144400	47317898	1400	1400	1400	1400	0
236	20240605	144300	47317898	1400	1400	1400	1400	0
237	20240605	144200	47317898	1400	1400	1400	1400	231
238	20240605	144100	46994498	1400	1400	1400	1400	0
239	20240605	144000	46994498	1400	1400	1400	1400	0
240	20240605	143900	46994498	1400	1400	1400	1400	5
241	20240605	143800	46987498	1405	1405	1405	1405	0
242	20240605	143700	46987498	1405	1405	1405	1405	0
243	20240605	143600	46987498	1405	1405	1405	1405	0
244	20240605	143500	46987498	1405	1405	1405	1405	0
245	20240605	143400	46987498	1405	1405	1405	1405	0
246	20240605	143300	46987498	1405	1405	1405	1405	0
247	20240605	143200	46987498	1405	1405	1405	1405	0
248	20240605	143100	46987498	1405	1405	1405	1405	0
249	20240605	143000	46987498	1405	1405	1405	1405	0
250	20240605	142900	46987498	1405	1405	1405	1405	193
251	20240605	142800	46716333	1405	1405	1405	1405	45
252	20240605	142700	46653108	1400	1400	1400	1400	0
253	20240605	142600	46653108	1400	1400	1400	1400	0
254	20240605	142500	46653108	1400	1400	1400	1400	0
255	20240605	142400	46653108	1400	1400	1400	1400	0
256	20240605	142300	46653108	1400	1400	1400	1400	0
257	20240605	142200	46653108	1400	1400	1400	1400	0
258	20240605	142100	46653108	1400	1400	1400	1400	0
259	20240605	142000	46653108	1400	1400	1400	1400	25
260	20240605	141900	46618108	1399	1399	1399	1399	0
261	20240605	141800	46618108	1399	1400	1400	1399	206
262	20240605	141700	46329808	1399	1399	1399	1399	0
263	20240605	141600	46329808	1399	1399	1399	1399	0
264	20240605	141500	46329808	1399	1399	1399	1399	0
265	20240605	141400	46329808	1399	1400	1400	1399	800
266	20240605	141300	45210421	1399	1399	1399	1399	0
267	20240605	141200	45210421	1399	1399	1399	1399	0
268	20240605	141100	45210421	1399	1399	1399	1399	0
269	20240605	141000	45210421	1399	1399	1399	1399	0
270	20240605	140900	45210421	1399	1399	1399	1399	0
271	20240605	140800	45210421	1399	1403	1403	1399	1400
272	20240605	140700	43251627	1404	1404	1404	1404	0
273	20240605	140600	43251627	1404	1404	1404	1404	0
274	20240605	140500	43251627	1404	1404	1404	1404	0
275	20240605	140400	43251627	1404	1404	1404	1404	0
276	20240605	140300	43251627	1404	1404	1404	1404	0
277	20240605	140200	43251627	1404	1404	1404	1404	0
278	20240605	140100	43251627	1404	1404	1404	1404	0
279	20240605	140000	43251627	1404	1404	1404	1404	20
280	20240605	135900	43223547	1403	1403	1403	1403	0
281	20240605	135800	43223547	1403	1403	1403	1403	0
282	20240605	135700	43223547	1403	1403	1403	1403	0
283	20240605	135600	43223547	1403	1403	1403	1403	0
284	20240605	135500	43223547	1403	1403	1403	1403	0
285	20240605	135400	43223547	1403	1403	1403	1403	0
286	20240605	135300	43223547	1403	1403	1403	1403	0
287	20240605	135200	43223547	1403	1403	1403	1403	0
288	20240605	135100	43223547	1403	1403	1403	1403	7
289	20240605	135000	43213726	1398	1398	1398	1398	0
290	20240605	134900	43213726	1398	1400	1400	1398	365
291	20240605	134800	42703255	1400	1400	1400	1400	0
292	20240605	134700	42703255	1400	1400	1400	1400	0
293	20240605	134600	42703255	1400	1400	1400	1400	0
294	20240605	134500	42703255	1400	1400	1400	1400	0
295	20240605	134400	42703255	1400	1400	1400	1400	16
296	20240605	134300	42680855	1400	1400	1400	1400	0
297	20240605	134200	42680855	1400	1400	1400	1400	0
298	20240605	134100	42680855	1400	1400	1400	1400	0
299	20240605	134000	42680855	1400	1400	1400	1400	1080
300	20240605	133900	41168855	1401	1401	1401	1401	203
301	20240605	133800	40884452	1401	1403	1403	1401	965
302	20240605	133700	39532369	1402	1403	1403	1402	512
303	20240605	133600	38814042	1404	1404	1404	1404	680
304	20240605	133500	37859322	1405	1405	1405	1405	0
305	20240605	133400	37859322	1405	1405	1405	1405	655
306	20240605	133300	36939047	1406	1406	1406	1406	320
307	20240605	133200	36489127	1408	1408	1408	1408	0
308	20240605	133100	36489127	1408	1408	1408	1408	0
309	20240605	133000	36489127	1408	1408	1408	1408	0
310	20240605	132900	36489127	1408	1408	1408	1408	0
311	20240605	132800	36489127	1408	1408	1408	1408	10
312	20240605	132700	36475047	1408	1408	1408	1408	0
313	20240605	132600	36475047	1408	1408	1408	1408	0
314	20240605	132500	36475047	1408	1408	1408	1408	0
315	20240605	132400	36475047	1408	1408	1408	1408	990
316	20240605	132300	35081127	1406	1406	1406	1406	0
317	20240605	132200	35081127	1406	1406	1406	1406	0
318	20240605	132100	35081127	1406	1406	1406	1406	0
319	20240605	132000	35081127	1406	1406	1406	1406	0
320	20240605	131900	35081127	1406	1406	1406	1406	0
321	20240605	131800	35081127	1406	1406	1406	1406	0
322	20240605	131700	35081127	1406	1406	1406	1406	0
323	20240605	131600	35081127	1406	1406	1406	1406	0
324	20240605	131500	35081127	1406	1406	1406	1406	238
325	20240605	131400	34746499	1406	1406	1406	1406	0
326	20240605	131300	34746499	1406	1406	1406	1406	14
327	20240605	131200	34726815	1406	1406	1406	1406	187
328	20240605	131100	34463893	1406	1406	1406	1406	0
329	20240605	131000	34463893	1406	1406	1406	1406	14
330	20240605	130900	34444209	1409	1409	1409	1409	0
331	20240605	130800	34444209	1409	1409	1409	1409	0
332	20240605	130700	34444209	1409	1409	1409	1409	0
333	20240605	130600	34444209	1409	1409	1409	1409	0
334	20240605	130500	34444209	1409	1409	1409	1409	0
335	20240605	130400	34444209	1409	1409	1409	1409	0
336	20240605	130300	34444209	1409	1409	1409	1409	0
337	20240605	130200	34444209	1409	1409	1409	1409	0
338	20240605	130100	34444209	1409	1409	1409	1409	0
339	20240605	130000	34444209	1409	1409	1409	1409	0
340	20240605	125900	34444209	1409	1409	1409	1409	0
341	20240605	125800	34444209	1409	1409	1409	1409	0
342	20240605	125700	34444209	1409	1409	1409	1409	0
343	20240605	125600	34444209	1409	1409	1409	1409	0
344	20240605	125500	34444209	1409	1409	1409	1409	0
345	20240605	125400	34444209	1409	1409	1409	1409	0
346	20240605	125300	34444209	1409	1406	1409	1406	39
347	20240605	125200	34389315	1409	1409	1409	1409	20
348	20240605	125100	34361135	1409	1409	1409	1409	50
349	20240605	125000	34290685	1408	1408	1408	1408	0
350	20240605	124900	34290685	1408	1408	1408	1408	0
351	20240605	124800	34290685	1408	1408	1408	1408	1200
352	20240605	124700	32601085	1405	1405	1405	1405	0
353	20240605	124600	32601085	1405	1405	1405	1405	0
354	20240605	124500	32601085	1405	1405	1405	1405	0
355	20240605	124400	32601085	1405	1405	1405	1405	0
356	20240605	124300	32601085	1405	1405	1405	1405	0
357	20240605	124200	32601085	1405	1405	1405	1405	0
358	20240605	124100	32601085	1405	1405	1405	1405	0
359	20240605	124000	32601085	1405	1405	1405	1405	0
360	20240605	123900	32601085	1405	1405	1405	1405	0
361	20240605	123800	32601085	1405	1405	1405	1405	0
362	20240605	123700	32601085	1405	1405	1405	1405	0
363	20240605	123600	32601085	1405	1405	1405	1405	0
364	20240605	123500	32601085	1405	1405	1405	1405	0
365	20240605	123400	32601085	1405	1405	1405	1405	0
366	20240605	123300	32601085	1405	1405	1405	1405	0
367	20240605	123200	32601085	1405	1405	1405	1405	1
368	20240605	123100	32599680	1405	1405	1405	1405	0
369	20240605	123000	32599680	1405	1405	1405	1405	0
370	20240605	122900	32599680	1405	1405	1405	1405	0
371	20240605	122800	32599680	1405	1405	1405	1405	0
372	20240605	122700	32599680	1405	1405	1405	1405	0
373	20240605	122600	32599680	1405	1405	1405	1405	0
374	20240605	122500	32599680	1405	1405	1405	1405	0
375	20240605	122400	32599680	1405	1405	1405	1405	0
376	20240605	122300	32599680	1405	1405	1405	1405	0
377	20240605	122200	32599680	1405	1405	1405	1405	0
378	20240605	122100	32599680	1405	1405	1405	1405	0
379	20240605	122000	32599680	1405	1409	1409	1405	11
380	20240605	121900	32584221	1409	1409	1409	1409	10
381	20240605	121800	32570131	1406	1406	1406	1406	0
382	20240605	121700	32570131	1406	1406	1406	1406	9
383	20240605	121600	32557477	1405	1405	1405	1405	0
384	20240605	121500	32557477	1405	1405	1405	1405	0
385	20240605	121400	32557477	1405	1405	1405	1405	0
386	20240605	121300	32557477	1405	1405	1405	1405	0
387	20240605	121200	32557477	1405	1405	1405	1405	0
388	20240605	121100	32557477	1405	1405	1405	1405	0
389	20240605	121000	32557477	1405	1405	1405	1405	9
390	20240605	120900	32544832	1409	1409	1409	1409	0
391	20240605	120800	32544832	1409	1409	1409	1409	0
392	20240605	120700	32544832	1409	1409	1409	1409	0
393	20240605	120600	32544832	1409	1409	1409	1409	0
394	20240605	120500	32544832	1409	1409	1409	1409	0
395	20240605	120400	32544832	1409	1409	1409	1409	100
396	20240605	120300	32403932	1405	1405	1405	1405	0
397	20240605	120200	32403932	1405	1405	1405	1405	0
398	20240605	120100	32403932	1405	1405	1405	1405	0
399	20240605	120000	32403932	1405	1405	1405	1405	0
400	20240605	115900	32403932	1405	1405	1405	1405	0
401	20240605	115800	32403932	1405	1405	1405	1405	0
402	20240605	115700	32403932	1405	1405	1405	1405	0
403	20240605	115600	32403932	1405	1405	1405	1405	0
404	20240605	115500	32403932	1405	1405	1405	1405	0
405	20240605	115400	32403932	1405	1405	1405	1405	52
406	20240605	115300	32330872	1405	1405	1405	1405	0
407	20240605	115200	32330872	1405	1405	1405	1405	0
408	20240605	115100	32330872	1405	1405	1405	1405	0
409	20240605	115000	32330872	1405	1405	1405	1405	0
410	20240605	114900	32330872	1405	1405	1405	1405	0
411	20240605	114800	32330872	1405	1405	1405	1405	0
412	20240605	114700	32330872	1405	1405	1405	1405	0
413	20240605	114600	32330872	1405	1405	1405	1405	0
414	20240605	114500	32330872	1405	1405	1405	1405	0
415	20240605	114400	32330872	1405	1405	1405	1405	533
416	20240605	114300	31582007	1405	1405	1405	1405	0
417	20240605	114200	31582007	1405	1405	1405	1405	0
418	20240605	114100	31582007	1405	1405	1405	1405	0
419	20240605	114000	31582007	1405	1405	1405	1405	0
420	20240605	113900	31582007	1405	1405	1405	1405	0
421	20240605	113800	31582007	1405	1405	1405	1405	0
422	20240605	113700	31582007	1405	1405	1405	1405	0
423	20240605	113600	31582007	1405	1405	1405	1405	0
424	20240605	113500	31582007	1405	1405	1405	1405	0
425	20240605	113400	31582007	1405	1405	1405	1405	0
426	20240605	113300	31582007	1405	1405	1405	1405	0
427	20240605	113200	31582007	1405	1405	1405	1405	500
428	20240605	113100	30879507	1405	1405	1405	1405	0
429	20240605	113000	30879507	1405	1405	1405	1405	7
430	20240605	112900	30869672	1405	1405	1405	1405	0
431	20240605	112800	30869672	1405	1405	1405	1405	0
432	20240605	112700	30869672	1405	1405	1405	1405	1
433	20240605	112600	30868267	1405	1405	1405	1405	0
434	20240605	112500	30868267	1405	1405	1405	1405	0
435	20240605	112400	30868267	1405	1405	1405	1405	0
436	20240605	112300	30868267	1405	1405	1405	1405	0
437	20240605	112200	30868267	1405	1405	1405	1405	0
438	20240605	112100	30868267	1405	1405	1405	1405	0
439	20240605	112000	30868267	1405	1405	1405	1405	0
440	20240605	111900	30868267	1405	1405	1405	1405	0
441	20240605	111800	30868267	1405	1405	1405	1405	0
442	20240605	111700	30868267	1405	1405	1405	1405	0
443	20240605	111600	30868267	1405	1405	1405	1405	0
444	20240605	111500	30868267	1405	1405	1405	1405	0
445	20240605	111400	30868267	1405	1412	1412	1405	370
446	20240605	111300	30346791	1412	1412	1412	1412	120
447	20240605	111200	30177351	1412	1412	1412	1412	0
448	20240605	111100	30177351	1412	1412	1412	1412	0
449	20240605	111000	30177351	1412	1412	1412	1412	5
450	20240605	110900	30170291	1412	1412	1412	1412	0
451	20240605	110800	30170291	1412	1412	1412	1412	0
452	20240605	110700	30170291	1412	1412	1412	1412	0
453	20240605	110600	30170291	1412	1412	1412	1412	0
454	20240605	110500	30170291	1412	1412	1412	1412	2
455	20240605	110400	30167467	1412	1412	1412	1412	0
456	20240605	110300	30167467	1412	1412	1412	1412	0
457	20240605	110200	30167467	1412	1412	1412	1412	184
458	20240605	110100	29907659	1412	1412	1412	1412	4
459	20240605	110000	29902011	1413	1413	1413	1413	0
460	20240605	105900	29902011	1413	1413	1413	1413	0
461	20240605	105800	29902011	1413	1413	1413	1413	0
462	20240605	105700	29902011	1413	1413	1413	1413	0
463	20240605	105600	29902011	1413	1413	1413	1413	1
464	20240605	105500	29900598	1411	1411	1411	1411	0
465	20240605	105400	29900598	1411	1411	1411	1411	0
466	20240605	105300	29900598	1411	1411	1411	1411	0
467	20240605	105200	29900598	1411	1411	1411	1411	0
468	20240605	105100	29900598	1411	1411	1411	1411	2
469	20240605	105000	29897776	1411	1411	1411	1411	0
470	20240605	104900	29897776	1411	1411	1411	1411	0
471	20240605	104800	29897776	1411	1411	1411	1411	0
472	20240605	104700	29897776	1411	1411	1411	1411	4
473	20240605	104600	29892132	1411	1411	1411	1411	0
474	20240605	104500	29892132	1411	1411	1411	1411	0
475	20240605	104400	29892132	1411	1411	1411	1411	0
476	20240605	104300	29892132	1411	1411	1411	1411	0
477	20240605	104200	29892132	1411	1411	1411	1411	0
478	20240605	104100	29892132	1411	1411	1411	1411	1
479	20240605	104000	29890721	1413	1413	1413	1413	1
480	20240605	103900	29889308	1411	1411	1411	1411	3000
481	20240605	103800	25656308	1411	1411	1411	1411	0
482	20240605	103700	25656308	1411	1411	1411	1411	0
483	20240605	103600	25656308	1411	1411	1411	1411	0
484	20240605	103500	25656308	1411	1411	1411	1411	0
485	20240605	103400	25656308	1411	1411	1411	1411	0
486	20240605	103300	25656308	1411	1411	1411	1411	0
487	20240605	103200	25656308	1411	1411	1411	1411	0
488	20240605	103100	25656308	1411	1412	1412	1411	2
489	20240605	103000	25653485	1413	1413	1413	1413	0
490	20240605	102900	25653485	1413	1413	1413	1413	0
491	20240605	102800	25653485	1413	1413	1413	1413	0
492	20240605	102700	25653485	1413	1413	1413	1413	0
493	20240605	102600	25653485	1413	1413	1413	1413	0
494	20240605	102500	25653485	1413	1413	1413	1413	0
495	20240605	102400	25653485	1413	1413	1413	1413	0
496	20240605	102300	25653485	1413	1413	1413	1413	0
497	20240605	102200	25653485	1413	1407	1413	1407	1000
498	20240605	102100	24244443	1406	1406	1406	1406	0
499	20240605	102000	24244443	1406	1406	1406	1406	0
500	20240605	101900	24244443	1406	1406	1406	1406	0
501	20240605	101800	24244443	1406	1406	1406	1406	1
502	20240605	101700	24243037	1407	1407	1407	1407	150
503	20240605	101600	24031987	1400	1400	1400	1400	0
504	20240605	101500	24031987	1400	1400	1400	1400	0
505	20240605	101400	24031987	1400	1400	1400	1400	0
506	20240605	101300	24031987	1400	1406	1406	1400	97
507	20240605	101200	23896166	1400	1400	1400	1400	0
508	20240605	101100	23896166	1400	1400	1400	1400	0
509	20240605	101000	23896166	1400	1400	1400	1400	0
510	20240605	100900	23896166	1400	1400	1400	1400	1
511	20240605	100800	23894766	1406	1406	1406	1406	0
512	20240605	100700	23894766	1406	1406	1406	1406	0
513	20240605	100600	23894766	1406	1406	1406	1406	500
514	20240605	100500	23191766	1406	1406	1406	1406	0
515	20240605	100400	23191766	1406	1406	1406	1406	0
516	20240605	100300	23191766	1406	1406	1406	1406	0
517	20240605	100200	23191766	1406	1406	1406	1406	1
518	20240605	100100	23190360	1406	1406	1406	1406	20
519	20240605	100000	23162240	1397	1397	1397	1397	0
520	20240605	095900	23162240	1397	1397	1397	1397	3
521	20240605	095800	23158049	1398	1398	1398	1398	2
522	20240605	095700	23155253	1398	1398	1398	1398	0
523	20240605	095600	23155253	1398	1398	1398	1398	0
524	20240605	095500	23155253	1398	1398	1398	1398	0
525	20240605	095400	23155253	1398	1398	1398	1398	220
526	20240605	095300	22847693	1397	1397	1397	1397	0
527	20240605	095200	22847693	1397	1397	1397	1397	0
528	20240605	095100	22847693	1397	1397	1397	1397	0
529	20240605	095000	22847693	1397	1397	1397	1397	0
530	20240605	094900	22847693	1397	1405	1405	1397	321
531	20240605	094800	22399096	1407	1407	1407	1407	0
532	20240605	094700	22399096	1407	1407	1407	1407	0
533	20240605	094600	22399096	1407	1407	1407	1407	1200
534	20240605	094500	20710696	1406	1406	1406	1406	1
535	20240605	094400	20709290	1407	1407	1407	1407	0
536	20240605	094300	20709290	1407	1407	1407	1407	0
537	20240605	094200	20709290	1407	1407	1407	1407	0
538	20240605	094100	20709290	1407	1407	1407	1407	2
539	20240605	094000	20706476	1398	1407	1407	1398	301
540	20240605	093900	20285669	1398	1398	1398	1398	0
541	20240605	093800	20285669	1398	1398	1398	1398	524
542	20240605	093700	19553117	1398	1398	1398	1398	0
543	20240605	093600	19553117	1398	1398	1398	1398	1
544	20240605	093500	19551719	1398	1398	1398	1398	1321
545	20240605	093400	17704961	1398	1399	1399	1398	7
546	20240605	093300	17695174	1398	1396	1398	1396	709
547	20240605	093200	16704170	1396	1396	1396	1395	514
548	20240605	093100	15986633	1396	1398	1398	1396	1882
549	20240605	093000	13357632	1398	1398	1398	1398	897
550	20240605	092900	12103626	1398	1397	1398	1397	17
551	20240605	092800	12079867	1398	1397	1398	1397	312
552	20240605	092700	11644002	1398	1398	1398	1397	94
553	20240605	092600	11512624	1398	1405	1405	1398	1218
554	20240605	092500	9808127	1406	1400	1406	1400	8
555	20240605	092400	9796921	1400	1402	1402	1400	5000
556	20240605	092300	2795146	1402	1402	1402	1402	7
557	20240605	092200	2785332	1402	1403	1403	1402	300
558	20240605	092100	2364724	1403	1404	1404	1403	107
559	20240605	092000	2214503	1404	1404	1404	1404	7
560	20240605	091900	2204675	1404	1404	1404	1404	0
561	20240605	091800	2204675	1404	1404	1404	1404	7
562	20240605	091700	2194847	1410	1410	1410	1410	0
563	20240605	091600	2194847	1410	1405	1410	1402	1056
564	20240605	091500	711329	1406	1406	1406	1406	35
565	20240605	091400	662119	1405	1410	1410	1405	8
566	20240605	091300	650874	1405	1405	1405	1405	189
567	20240605	091200	385329	1405	1405	1405	1405	7
568	20240605	091100	375494	1413	1405	1413	1405	17
569	20240605	091000	351529	1406	1406	1406	1406	123
570	20240605	090900	178591	1413	1406	1413	1406	10
571	20240605	090800	164510	1406	1410	1410	1406	45
572	20240605	090700	101220	1406	1406	1406	1406	30
573	20240605	090600	59040	1406	1406	1406	1406	0
574	20240605	090500	59040	1406	1406	1406	1406	7
575	20240605	090400	49198	1406	1406	1406	1406	0
576	20240605	090300	49198	1406	1406	1406	1406	7
577	20240605	090200	39356	1413	1413	1413	1413	1
578	20240605	090100	37943	1405	1405	1405	1405	7
579	20240605	090000	28108	1413	1405	1413	1405	20