KissMeData/002690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183800	59907164	1758	1758	1758	1758	567
3	20240605	183700	59907164	1758	1758	1758	1758	0
4	20240605	183600	59907164	1758	1758	1758	1758	0
5	20240605	183500	59907164	1758	1758	1758	1758	0
6	20240605	183400	59907164	1758	1758	1758	1758	0
7	20240605	183300	59907164	1758	1758	1758	1758	0
8	20240605	183200	59907164	1758	1758	1758	1758	0
9	20240605	183100	59907164	1758	1758	1758	1758	0
10	20240605	183000	59907164	1758	1758	1758	1758	0
11	20240605	182900	59907164	1758	1758	1758	1758	0
12	20240605	182800	59907164	1758	1758	1758	1758	0
13	20240605	182700	59907164	1758	1758	1758	1758	0
14	20240605	182600	59907164	1758	1758	1758	1758	0
15	20240605	182500	59907164	1758	1758	1758	1758	0
16	20240605	182400	59907164	1758	1758	1758	1758	0
17	20240605	182300	59907164	1758	1758	1758	1758	0
18	20240605	182200	59907164	1758	1758	1758	1758	0
19	20240605	182100	59907164	1758	1758	1758	1758	0
20	20240605	182000	59907164	1758	1758	1758	1758	0
21	20240605	181900	59907164	1758	1758	1758	1758	0
22	20240605	181800	59907164	1758	1758	1758	1758	0
23	20240605	181700	59907164	1758	1758	1758	1758	0
24	20240605	181600	59907164	1758	1758	1758	1758	0
25	20240605	181500	59907164	1758	1758	1758	1758	0
26	20240605	181400	59907164	1758	1758	1758	1758	0
27	20240605	181300	59907164	1758	1758	1758	1758	0
28	20240605	181200	59907164	1758	1758	1758	1758	0
29	20240605	181100	59907164	1758	1758	1758	1758	0
30	20240605	181000	59907164	1758	1758	1758	1758	0
31	20240605	180900	59907164	1758	1758	1758	1758	0
32	20240605	180800	59907164	1758	1758	1758	1758	567
33	20240605	180700	59907164	1758	1758	1758	1758	0
34	20240605	180600	59907164	1758	1758	1758	1758	0
35	20240605	180500	59907164	1758	1758	1758	1758	0
36	20240605	180400	59907164	1758	1758	1758	1758	0
37	20240605	180300	59907164	1758	1758	1758	1758	0
38	20240605	180200	59907164	1758	1758	1758	1758	0
39	20240605	180100	59907164	1758	1758	1758	1758	0
40	20240605	180000	59907164	1758	1758	1758	1758	0
41	20240605	175900	59907164	1758	1758	1758	1758	0
42	20240605	175800	59907164	1758	1758	1758	1758	0
43	20240605	175700	59907164	1758	1758	1758	1758	0
44	20240605	175600	59907164	1758	1758	1758	1758	0
45	20240605	175500	59907164	1758	1758	1758	1758	0
46	20240605	175400	59907164	1758	1758	1758	1758	0
47	20240605	175300	59907164	1758	1758	1758	1758	0
48	20240605	175200	59907164	1758	1758	1758	1758	0
49	20240605	175100	59907164	1758	1758	1758	1758	0
50	20240605	175000	59907164	1758	1758	1758	1758	0
51	20240605	174900	59907164	1758	1758	1758	1758	0
52	20240605	174800	59907164	1758	1758	1758	1758	0
53	20240605	174700	59907164	1758	1758	1758	1758	0
54	20240605	174600	59907164	1758	1758	1758	1758	0
55	20240605	174500	59907164	1758	1758	1758	1758	0
56	20240605	174400	59907164	1758	1758	1758	1758	0
57	20240605	174300	59907164	1758	1758	1758	1758	0
58	20240605	174200	59907164	1758	1758	1758	1758	0
59	20240605	174100	59907164	1758	1758	1758	1758	0
60	20240605	174000	59907164	1758	1758	1758	1758	0
61	20240605	173900	59907164	1758	1758	1758	1758	0
62	20240605	173800	59907164	1758	1758	1758	1758	567
63	20240605	173700	59907164	1758	1758	1758	1758	0
64	20240605	173600	59907164	1758	1758	1758	1758	0
65	20240605	173500	59907164	1758	1758	1758	1758	0
66	20240605	173400	59907164	1758	1758	1758	1758	0
67	20240605	173300	59907164	1758	1758	1758	1758	0
68	20240605	173200	59907164	1758	1758	1758	1758	0
69	20240605	173100	59907164	1758	1758	1758	1758	0
70	20240605	173000	59907164	1758	1758	1758	1758	0
71	20240605	172900	59907164	1758	1758	1758	1758	0
72	20240605	172800	59907164	1758	1758	1758	1758	0
73	20240605	172700	59907164	1758	1758	1758	1758	0
74	20240605	172600	59907164	1758	1758	1758	1758	0
75	20240605	172500	59907164	1758	1758	1758	1758	0
76	20240605	172400	59907164	1758	1758	1758	1758	0
77	20240605	172300	59907164	1758	1758	1758	1758	0
78	20240605	172200	59907164	1758	1758	1758	1758	0
79	20240605	172100	59907164	1758	1758	1758	1758	0
80	20240605	172000	59907164	1758	1758	1758	1758	0
81	20240605	171900	59907164	1758	1758	1758	1758	0
82	20240605	171800	59907164	1758	1758	1758	1758	0
83	20240605	171700	59907164	1758	1758	1758	1758	0
84	20240605	171600	59907164	1758	1758	1758	1758	0
85	20240605	171500	59907164	1758	1758	1758	1758	0
86	20240605	171400	59907164	1758	1758	1758	1758	0
87	20240605	171300	59907164	1758	1758	1758	1758	0
88	20240605	171200	59907164	1758	1758	1758	1758	0
89	20240605	171100	59907164	1758	1758	1758	1758	0
90	20240605	171000	59907164	1758	1758	1758	1758	0
91	20240605	170900	59907164	1758	1758	1758	1758	0
92	20240605	170800	59907164	1758	1758	1758	1758	567
93	20240605	170700	59907164	1758	1758	1758	1758	0
94	20240605	170600	59907164	1758	1758	1758	1758	0
95	20240605	170500	59907164	1758	1758	1758	1758	0
96	20240605	170400	59907164	1758	1758	1758	1758	0
97	20240605	170300	59907164	1758	1758	1758	1758	0
98	20240605	170200	59907164	1758	1758	1758	1758	0
99	20240605	170100	59907164	1758	1758	1758	1758	0
100	20240605	170000	59907164	1758	1758	1758	1758	0
101	20240605	165900	59907164	1758	1758	1758	1758	0
102	20240605	165800	59907164	1758	1758	1758	1758	0
103	20240605	165700	59907164	1758	1758	1758	1758	0
104	20240605	165600	59907164	1758	1758	1758	1758	0
105	20240605	165500	59907164	1758	1758	1758	1758	0
106	20240605	165400	59907164	1758	1758	1758	1758	0
107	20240605	165300	59907164	1758	1758	1758	1758	0
108	20240605	165200	59907164	1758	1758	1758	1758	0
109	20240605	165100	59907164	1758	1758	1758	1758	0
110	20240605	165000	59907164	1758	1758	1758	1758	0
111	20240605	164900	59907164	1758	1758	1758	1758	0
112	20240605	164800	59907164	1758	1758	1758	1758	0
113	20240605	164700	59907164	1758	1758	1758	1758	0
114	20240605	164600	59907164	1758	1758	1758	1758	0
115	20240605	164500	59907164	1758	1758	1758	1758	0
116	20240605	164400	59907164	1758	1758	1758	1758	0
117	20240605	164300	59907164	1758	1758	1758	1758	0
118	20240605	164200	59907164	1758	1758	1758	1758	0
119	20240605	164100	59907164	1758	1758	1758	1758	0
120	20240605	164000	59907164	1758	1758	1758	1758	0
121	20240605	163900	59907164	1758	1758	1758	1758	0
122	20240605	163800	59907164	1758	1758	1758	1758	567
123	20240605	163700	59907164	1758	1758	1758	1758	0
124	20240605	163600	59907164	1758	1758	1758	1758	0
125	20240605	163500	59907164	1758	1758	1758	1758	0
126	20240605	163400	59907164	1758	1758	1758	1758	0
127	20240605	163300	59907164	1758	1758	1758	1758	0
128	20240605	163200	59907164	1758	1758	1758	1758	0
129	20240605	163100	59907164	1758	1758	1758	1758	0
130	20240605	163000	59907164	1758	1758	1758	1758	0
131	20240605	162900	59907164	1758	1758	1758	1758	0
132	20240605	162800	59907164	1758	1758	1758	1758	0
133	20240605	162700	59907164	1758	1758	1758	1758	0
134	20240605	162600	59907164	1758	1758	1758	1758	0
135	20240605	162500	59907164	1758	1758	1758	1758	0
136	20240605	162400	59907164	1758	1758	1758	1758	0
137	20240605	162300	59907164	1758	1758	1758	1758	0
138	20240605	162200	59907164	1758	1758	1758	1758	0
139	20240605	162100	59907164	1758	1758	1758	1758	0
140	20240605	162000	59907164	1758	1758	1758	1758	0
141	20240605	161900	59907164	1758	1758	1758	1758	0
142	20240605	161800	59907164	1758	1758	1758	1758	0
143	20240605	161700	59907164	1758	1758	1758	1758	0
144	20240605	161600	59907164	1758	1758	1758	1758	0
145	20240605	161500	59907164	1758	1758	1758	1758	0
146	20240605	161400	59907164	1758	1758	1758	1758	0
147	20240605	161300	59907164	1758	1758	1758	1758	0
148	20240605	161200	59907164	1758	1758	1758	1758	0
149	20240605	161100	59907164	1758	1758	1758	1758	0
150	20240605	161000	59907164	1758	1758	1758	1758	0
151	20240605	160900	59907164	1758	1758	1758	1758	0
152	20240605	160800	59907164	1758	1758	1758	1758	567
153	20240605	160700	59907164	1758	1758	1758	1758	0
154	20240605	160600	59907164	1758	1758	1758	1758	0
155	20240605	160500	59907164	1758	1758	1758	1758	0
156	20240605	160400	59907164	1758	1758	1758	1758	0
157	20240605	160300	59907164	1758	1758	1758	1758	0
158	20240605	160200	59907164	1758	1758	1758	1758	0
159	20240605	160100	59907164	1758	1758	1758	1758	0
160	20240605	160000	59907164	1758	1758	1758	1758	0
161	20240605	155900	59907164	1758	1758	1758	1758	0
162	20240605	155800	59907164	1758	1758	1758	1758	0
163	20240605	155700	59907164	1758	1758	1758	1758	0
164	20240605	155600	59907164	1758	1758	1758	1758	0
165	20240605	155500	59907164	1758	1758	1758	1758	0
166	20240605	155400	59907164	1758	1758	1758	1758	0
167	20240605	155300	59907164	1758	1758	1758	1758	0
168	20240605	155200	59907164	1758	1758	1758	1758	0
169	20240605	155100	59907164	1758	1758	1758	1758	0
170	20240605	155000	59907164	1758	1758	1758	1758	0
171	20240605	154900	59907164	1758	1758	1758	1758	0
172	20240605	154800	59907164	1758	1758	1758	1758	0
173	20240605	154700	59907164	1758	1758	1758	1758	0
174	20240605	154600	59907164	1758	1758	1758	1758	0
175	20240605	154500	59907164	1758	1758	1758	1758	0
176	20240605	154400	59907164	1758	1758	1758	1758	0
177	20240605	154300	59907164	1758	1758	1758	1758	0
178	20240605	154200	59907164	1758	1758	1758	1758	0
179	20240605	154100	59907164	1758	1758	1758	1758	0
180	20240605	154000	59907164	1758	1758	1758	1758	0
181	20240605	153900	59907164	1758	1758	1758	1758	0
182	20240605	153800	59907164	1758	1758	1758	1758	567
183	20240605	153700	59907164	1758	1758	1758	1758	0
184	20240605	153600	59907164	1758	1758	1758	1758	0
185	20240605	153500	59907164	1758	1758	1758	1758	0
186	20240605	153400	59907164	1758	1758	1758	1758	0
187	20240605	153300	59907164	1758	1758	1758	1758	0
188	20240605	153200	59907164	1758	1758	1758	1758	0
189	20240605	153100	59907164	1758	1758	1758	1758	0
190	20240605	153000	59907164	1758	1758	1758	1758	567
191	20240605	152900	58910378	1753	1753	1753	1753	0
192	20240605	152800	58910378	1753	1753	1753	1753	0
193	20240605	152700	58910378	1753	1753	1753	1753	0
194	20240605	152600	58910378	1753	1753	1753	1753	0
195	20240605	152500	58910378	1753	1753	1753	1753	0
196	20240605	152400	58910378	1753	1753	1753	1753	0
197	20240605	152300	58910378	1753	1753	1753	1753	0
198	20240605	152200	58910378	1753	1753	1753	1753	0
199	20240605	152100	58910378	1753	1753	1753	1753	0
200	20240605	152000	58910378	1753	1753	1753	1753	0
201	20240605	151900	58910378	1753	1753	1753	1753	1
202	20240605	151800	58908625	1763	1763	1763	1763	0
203	20240605	151700	58908625	1763	1763	1763	1763	0
204	20240605	151600	58908625	1763	1763	1763	1763	1
205	20240605	151500	58906862	1753	1753	1753	1752	431
206	20240605	151400	58151471	1764	1764	1764	1764	0
207	20240605	151300	58151471	1764	1760	1764	1753	187
208	20240605	151200	57823591	1752	1763	1763	1752	901
209	20240605	151100	56242655	1773	1773	1773	1773	0
210	20240605	151000	56242655	1773	1773	1773	1773	0
211	20240605	150900	56242655	1773	1772	1773	1771	163
212	20240605	150800	55953824	1774	1774	1774	1774	0
213	20240605	150700	55953824	1774	1774	1774	1774	0
214	20240605	150600	55953824	1774	1774	1774	1774	0
215	20240605	150500	55953824	1774	1773	1775	1773	38
216	20240605	150400	55886409	1772	1772	1772	1772	0
217	20240605	150300	55886409	1772	1772	1772	1772	0
218	20240605	150200	55886409	1772	1766	1772	1766	15
219	20240605	150100	55859891	1762	1762	1762	1762	30
220	20240605	150000	55807031	1762	1762	1762	1762	69
221	20240605	145900	55685453	1762	1762	1762	1762	0
222	20240605	145800	55685453	1762	1762	1762	1762	0
223	20240605	145700	55685453	1762	1762	1762	1762	0
224	20240605	145600	55685453	1762	1762	1762	1762	0
225	20240605	145500	55685453	1762	1762	1762	1762	5
226	20240605	145400	55676643	1762	1762	1762	1762	0
227	20240605	145300	55676643	1762	1762	1762	1762	0
228	20240605	145200	55676643	1762	1762	1762	1762	0
229	20240605	145100	55676643	1762	1762	1762	1762	0
230	20240605	145000	55676643	1762	1762	1762	1762	0
231	20240605	144900	55676643	1762	1762	1762	1762	0
232	20240605	144800	55676643	1762	1762	1762	1762	1
233	20240605	144700	55674881	1762	1762	1762	1762	0
234	20240605	144600	55674881	1762	1762	1762	1762	0
235	20240605	144500	55674881	1762	1762	1762	1762	1
236	20240605	144400	55673119	1762	1762	1762	1762	0
237	20240605	144300	55673119	1762	1762	1762	1762	1
238	20240605	144200	55671357	1762	1762	1762	1762	0
239	20240605	144100	55671357	1762	1762	1762	1762	0
240	20240605	144000	55671357	1762	1762	1762	1762	1
241	20240605	143900	55669595	1759	1759	1759	1759	0
242	20240605	143800	55669595	1759	1759	1759	1759	0
243	20240605	143700	55669595	1759	1759	1759	1759	0
244	20240605	143600	55669595	1759	1759	1759	1759	1
245	20240605	143500	55667836	1759	1759	1759	1759	1
246	20240605	143400	55666077	1762	1762	1762	1762	60
247	20240605	143300	55560357	1762	1762	1762	1762	2
248	20240605	143200	55556833	1759	1759	1759	1759	1
249	20240605	143100	55555074	1762	1762	1762	1762	0
250	20240605	143000	55555074	1762	1762	1762	1762	0
251	20240605	142900	55555074	1762	1762	1762	1762	0
252	20240605	142800	55555074	1762	1762	1762	1762	61
253	20240605	142700	55447592	1766	1766	1766	1766	0
254	20240605	142600	55447592	1766	1766	1766	1766	0
255	20240605	142500	55447592	1766	1766	1766	1766	0
256	20240605	142400	55447592	1766	1766	1766	1766	0
257	20240605	142300	55447592	1766	1766	1766	1766	0
258	20240605	142200	55447592	1766	1766	1766	1766	0
259	20240605	142100	55447592	1766	1766	1766	1766	0
260	20240605	142000	55447592	1766	1766	1766	1766	0
261	20240605	141900	55447592	1766	1760	1766	1760	50
262	20240605	141800	55359495	1747	1779	1779	1747	3793
263	20240605	141700	48711320	1779	1779	1779	1779	0
264	20240605	141600	48711320	1779	1779	1779	1779	21
265	20240605	141500	48673961	1780	1785	1785	1780	176
266	20240605	141400	48360461	1786	1786	1786	1786	0
267	20240605	141300	48360461	1786	1786	1786	1786	7
268	20240605	141200	48347959	1787	1787	1787	1787	1
269	20240605	141100	48346172	1787	1787	1787	1787	0
270	20240605	141000	48346172	1787	1787	1787	1787	1
271	20240605	140900	48344385	1785	1785	1785	1785	1
272	20240605	140800	48342600	1787	1786	1787	1786	17
273	20240605	140700	48312229	1786	1786	1787	1786	948
274	20240605	140600	46618157	1787	1787	1787	1787	2
275	20240605	140500	46614583	1786	1786	1786	1786	0
276	20240605	140400	46614583	1786	1787	1787	1786	4
277	20240605	140300	46607438	1787	1787	1787	1787	0
278	20240605	140200	46607438	1787	1787	1787	1787	10
279	20240605	140100	46589568	1788	1787	1788	1787	2
280	20240605	140000	46585993	1788	1788	1788	1788	0
281	20240605	135900	46585993	1788	1788	1788	1788	0
282	20240605	135800	46585993	1788	1788	1788	1788	1
283	20240605	135700	46584205	1787	1787	1787	1787	1
284	20240605	135600	46582418	1790	1790	1790	1790	1
285	20240605	135500	46580628	1787	1787	1787	1787	2
286	20240605	135400	46577054	1795	1795	1795	1795	1
287	20240605	135300	46575259	1792	1792	1792	1792	65
288	20240605	135200	46458779	1795	1795	1795	1795	0
289	20240605	135100	46458779	1795	1795	1795	1795	1
290	20240605	135000	46456984	1792	1792	1792	1792	1
291	20240605	134900	46455192	1798	1798	1798	1798	0
292	20240605	134800	46455192	1798	1798	1798	1798	0
293	20240605	134700	46455192	1798	1798	1798	1798	0
294	20240605	134600	46455192	1798	1798	1798	1798	0
295	20240605	134500	46455192	1798	1792	1798	1792	951
296	20240605	134400	44750994	1792	1792	1792	1792	11
297	20240605	134300	44731282	1792	1798	1798	1792	2
298	20240605	134200	44727692	1792	1798	1798	1792	3
299	20240605	134100	44722310	1798	1798	1798	1798	0
300	20240605	134000	44722310	1798	1798	1798	1798	40
301	20240605	133900	44650390	1798	1798	1798	1798	50
302	20240605	133800	44560490	1798	1798	1798	1798	510
303	20240605	133700	43643510	1799	1799	1799	1799	0
304	20240605	133600	43643510	1799	1799	1799	1799	50
305	20240605	133500	43553560	1799	1799	1799	1799	101
306	20240605	133400	43371861	1800	1800	1800	1800	0
307	20240605	133300	43371861	1800	1800	1800	1800	51
308	20240605	133200	43280061	1793	1797	1800	1793	31
309	20240605	133100	43224313	1794	1797	1797	1794	2
310	20240605	133000	43220722	1797	1790	1797	1790	101
311	20240605	132900	43039232	1797	1797	1797	1797	35
312	20240605	132800	42976337	1796	1794	1796	1794	42
313	20240605	132700	42900947	1793	1780	1793	1780	39
314	20240605	132600	42831037	1792	1792	1792	1792	1
315	20240605	132500	42829245	1780	1781	1781	1780	93
316	20240605	132400	42663699	1781	1781	1781	1781	1
317	20240605	132300	42661918	1793	1793	1793	1793	1
318	20240605	132200	42660125	1793	1793	1793	1793	0
319	20240605	132100	42660125	1793	1792	1793	1792	2
320	20240605	132000	42656540	1781	1781	1781	1781	0
321	20240605	131900	42656540	1781	1781	1781	1781	0
322	20240605	131800	42656540	1781	1781	1781	1781	0
323	20240605	131700	42656540	1781	1781	1781	1781	0
324	20240605	131600	42656540	1781	1781	1781	1781	0
325	20240605	131500	42656540	1781	1781	1781	1781	0
326	20240605	131400	42656540	1781	1781	1781	1781	0
327	20240605	131300	42656540	1781	1781	1781	1781	0
328	20240605	131200	42656540	1781	1781	1781	1781	10
329	20240605	131100	42638730	1781	1781	1781	1781	0
330	20240605	131000	42638730	1781	1781	1781	1781	0
331	20240605	130900	42638730	1781	1781	1781	1781	0
332	20240605	130800	42638730	1781	1781	1781	1781	472
333	20240605	130700	41798098	1780	1780	1780	1780	0
334	20240605	130600	41798098	1780	1780	1780	1780	0
335	20240605	130500	41798098	1780	1788	1788	1780	190
336	20240605	130400	41459502	1796	1796	1801	1796	6058
337	20240605	130300	30578494	1801	1795	1801	1795	828
338	20240605	130200	29091953	1795	1786	1795	1786	1287
339	20240605	130100	26783690	1775	1775	1775	1775	186
340	20240605	130000	26453540	1775	1775	1775	1775	201
341	20240605	125900	26096765	1787	1787	1787	1787	1
342	20240605	125800	26094978	1788	1785	1788	1785	520
343	20240605	125700	25166439	1785	1776	1785	1776	498
344	20240605	125600	24278940	1776	1764	1776	1764	4843
345	20240605	125500	15710183	1766	1765	1766	1765	29
346	20240605	125400	15658997	1766	1766	1766	1755	105
347	20240605	125300	15473578	1766	1760	1768	1760	3275
348	20240605	125200	9701290	1760	1760	1760	1760	2704
349	20240605	125100	4942250	1760	1760	1760	1760	0
350	20240605	125000	4942250	1760	1760	1760	1760	0
351	20240605	124900	4942250	1760	1760	1760	1760	0
352	20240605	124800	4942250	1760	1760	1760	1760	0
353	20240605	124700	4942250	1760	1760	1760	1760	0
354	20240605	124600	4942250	1760	1752	1760	1752	311
355	20240605	124500	4397300	1752	1752	1752	1752	0
356	20240605	124400	4397300	1752	1752	1752	1752	2
357	20240605	124300	4393796	1760	1760	1760	1760	0
358	20240605	124200	4393796	1760	1760	1760	1760	0
359	20240605	124100	4393796	1760	1760	1760	1760	0
360	20240605	124000	4393796	1760	1752	1760	1752	15
361	20240605	123900	4367508	1752	1752	1752	1752	0
362	20240605	123800	4367508	1752	1752	1752	1752	0
363	20240605	123700	4367508	1752	1752	1752	1752	1
364	20240605	123600	4365756	1760	1760	1760	1760	0
365	20240605	123500	4365756	1760	1760	1760	1760	0
366	20240605	123400	4365756	1760	1760	1760	1760	0
367	20240605	123300	4365756	1760	1760	1760	1760	0
368	20240605	123200	4365756	1760	1760	1760	1760	0
369	20240605	123100	4365756	1760	1760	1760	1760	0
370	20240605	123000	4365756	1760	1760	1760	1760	0
371	20240605	122900	4365756	1760	1760	1760	1760	0
372	20240605	122800	4365756	1760	1760	1760	1760	0
373	20240605	122700	4365756	1760	1760	1760	1760	0
374	20240605	122600	4365756	1760	1760	1760	1760	0
375	20240605	122500	4365756	1760	1760	1760	1760	0
376	20240605	122400	4365756	1760	1760	1760	1760	0
377	20240605	122300	4365756	1760	1760	1760	1760	0
378	20240605	122200	4365756	1760	1760	1760	1760	0
379	20240605	122100	4365756	1760	1760	1760	1760	0
380	20240605	122000	4365756	1760	1760	1760	1760	1
381	20240605	121900	4363996	1752	1752	1752	1752	0
382	20240605	121800	4363996	1752	1752	1752	1752	0
383	20240605	121700	4363996	1752	1752	1752	1752	36
384	20240605	121600	4300924	1752	1752	1752	1752	1
385	20240605	121500	4299172	1760	1760	1760	1760	0
386	20240605	121400	4299172	1760	1760	1760	1760	0
387	20240605	121300	4299172	1760	1760	1760	1760	0
388	20240605	121200	4299172	1760	1760	1760	1760	0
389	20240605	121100	4299172	1760	1760	1760	1760	0
390	20240605	121000	4299172	1760	1760	1760	1760	1
391	20240605	120900	4297412	1752	1760	1760	1752	2
392	20240605	120800	4293900	1752	1760	1760	1752	2
393	20240605	120700	4290388	1760	1760	1760	1760	0
394	20240605	120600	4290388	1760	1760	1760	1760	0
395	20240605	120500	4290388	1760	1760	1760	1760	1
396	20240605	120400	4288628	1760	1760	1760	1760	0
397	20240605	120300	4288628	1760	1760	1760	1760	0
398	20240605	120200	4288628	1760	1760	1760	1760	0
399	20240605	120100	4288628	1760	1760	1760	1760	0
400	20240605	120000	4288628	1760	1760	1760	1760	0
401	20240605	115900	4288628	1760	1760	1760	1760	0
402	20240605	115800	4288628	1760	1760	1760	1760	0
403	20240605	115700	4288628	1760	1760	1760	1760	0
404	20240605	115600	4288628	1760	1760	1760	1760	0
405	20240605	115500	4288628	1760	1760	1760	1760	0
406	20240605	115400	4288628	1760	1760	1760	1760	0
407	20240605	115300	4288628	1760	1760	1760	1760	0
408	20240605	115200	4288628	1760	1760	1760	1760	0
409	20240605	115100	4288628	1760	1760	1760	1760	0
410	20240605	115000	4288628	1760	1760	1760	1760	0
411	20240605	114900	4288628	1760	1760	1760	1760	0
412	20240605	114800	4288628	1760	1760	1760	1760	0
413	20240605	114700	4288628	1760	1760	1760	1760	0
414	20240605	114600	4288628	1760	1760	1760	1760	0
415	20240605	114500	4288628	1760	1760	1760	1760	0
416	20240605	114400	4288628	1760	1760	1760	1760	0
417	20240605	114300	4288628	1760	1760	1760	1760	0
418	20240605	114200	4288628	1760	1760	1760	1760	0
419	20240605	114100	4288628	1760	1760	1760	1760	49
420	20240605	114000	4202388	1760	1760	1760	1760	0
421	20240605	113900	4202388	1760	1760	1760	1760	0
422	20240605	113800	4202388	1760	1760	1760	1760	0
423	20240605	113700	4202388	1760	1760	1760	1760	0
424	20240605	113600	4202388	1760	1760	1760	1760	0
425	20240605	113500	4202388	1760	1760	1760	1760	0
426	20240605	113400	4202388	1760	1760	1760	1760	0
427	20240605	113300	4202388	1760	1760	1760	1760	0
428	20240605	113200	4202388	1760	1760	1760	1760	10
429	20240605	113100	4184788	1760	1760	1760	1760	0
430	20240605	113000	4184788	1760	1760	1760	1760	0
431	20240605	112900	4184788	1760	1760	1760	1760	0
432	20240605	112800	4184788	1760	1760	1760	1760	0
433	20240605	112700	4184788	1760	1760	1760	1760	0
434	20240605	112600	4184788	1760	1760	1760	1760	0
435	20240605	112500	4184788	1760	1760	1760	1760	0
436	20240605	112400	4184788	1760	1760	1760	1760	0
437	20240605	112300	4184788	1760	1760	1760	1760	0
438	20240605	112200	4184788	1760	1760	1760	1760	0
439	20240605	112100	4184788	1760	1760	1760	1760	0
440	20240605	112000	4184788	1760	1760	1760	1760	0
441	20240605	111900	4184788	1760	1760	1760	1760	0
442	20240605	111800	4184788	1760	1760	1760	1760	0
443	20240605	111700	4184788	1760	1760	1760	1760	0
444	20240605	111600	4184788	1760	1760	1760	1760	0
445	20240605	111500	4184788	1760	1760	1760	1760	1
446	20240605	111400	4183028	1760	1760	1760	1760	0
447	20240605	111300	4183028	1760	1760	1760	1760	0
448	20240605	111200	4183028	1760	1760	1760	1760	0
449	20240605	111100	4183028	1760	1760	1760	1760	0
450	20240605	111000	4183028	1760	1760	1760	1760	0
451	20240605	110900	4183028	1760	1760	1760	1760	0
452	20240605	110800	4183028	1760	1752	1760	1752	11
453	20240605	110700	4163748	1760	1760	1760	1760	0
454	20240605	110600	4163748	1760	1760	1760	1760	0
455	20240605	110500	4163748	1760	1760	1760	1760	35
456	20240605	110400	4102148	1753	1753	1753	1753	1
457	20240605	110300	4100395	1760	1760	1760	1760	100
458	20240605	110200	3924395	1760	1760	1760	1760	0
459	20240605	110100	3924395	1760	1760	1760	1760	0
460	20240605	110000	3924395	1760	1760	1760	1760	0
461	20240605	105900	3924395	1760	1760	1760	1760	0
462	20240605	105800	3924395	1760	1760	1760	1760	0
463	20240605	105700	3924395	1760	1760	1760	1760	0
464	20240605	105600	3924395	1760	1760	1760	1760	0
465	20240605	105500	3924395	1760	1760	1760	1760	0
466	20240605	105400	3924395	1760	1760	1760	1760	0
467	20240605	105300	3924395	1760	1760	1760	1760	0
468	20240605	105200	3924395	1760	1760	1760	1760	0
469	20240605	105100	3924395	1760	1760	1760	1760	0
470	20240605	105000	3924395	1760	1760	1760	1760	0
471	20240605	104900	3924395	1760	1760	1760	1760	0
472	20240605	104800	3924395	1760	1760	1760	1760	0
473	20240605	104700	3924395	1760	1760	1760	1760	0
474	20240605	104600	3924395	1760	1760	1760	1760	0
475	20240605	104500	3924395	1760	1760	1760	1760	300
476	20240605	104400	3396395	1760	1760	1760	1760	0
477	20240605	104300	3396395	1760	1760	1760	1760	0
478	20240605	104200	3396395	1760	1760	1760	1760	0
479	20240605	104100	3396395	1760	1760	1760	1760	0
480	20240605	104000	3396395	1760	1760	1760	1760	0
481	20240605	103900	3396395	1760	1760	1760	1760	0
482	20240605	103800	3396395	1760	1760	1760	1760	0
483	20240605	103700	3396395	1760	1760	1760	1760	0
484	20240605	103600	3396395	1760	1760	1760	1760	1
485	20240605	103500	3394635	1752	1752	1752	1752	10
486	20240605	103400	3377115	1752	1752	1752	1752	0
487	20240605	103300	3377115	1752	1759	1759	1752	20
488	20240605	103200	3342011	1759	1759	1759	1759	0
489	20240605	103100	3342011	1759	1759	1759	1759	0
490	20240605	103000	3342011	1759	1759	1759	1759	0
491	20240605	102900	3342011	1759	1759	1759	1759	0
492	20240605	102800	3342011	1759	1759	1759	1759	0
493	20240605	102700	3342011	1759	1759	1759	1759	0
494	20240605	102600	3342011	1759	1759	1759	1759	0
495	20240605	102500	3342011	1759	1760	1760	1759	3
496	20240605	102400	3336732	1759	1759	1759	1759	2
497	20240605	102300	3333214	1759	1759	1759	1759	1
498	20240605	102200	3331455	1759	1759	1759	1759	0
499	20240605	102100	3331455	1759	1759	1759	1759	0
500	20240605	102000	3331455	1759	1759	1759	1759	0
501	20240605	101900	3331455	1759	1759	1759	1759	0
502	20240605	101800	3331455	1759	1759	1759	1759	0
503	20240605	101700	3331455	1759	1759	1759	1759	0
504	20240605	101600	3331455	1759	1759	1759	1759	15
505	20240605	101500	3305070	1761	1761	1761	1761	0
506	20240605	101400	3305070	1761	1761	1761	1761	0
507	20240605	101300	3305070	1761	1761	1761	1761	0
508	20240605	101200	3305070	1761	1761	1761	1761	0
509	20240605	101100	3305070	1761	1761	1761	1761	0
510	20240605	101000	3305070	1761	1761	1761	1761	0
511	20240605	100900	3305070	1761	1761	1761	1761	0
512	20240605	100800	3305070	1761	1761	1761	1761	0
513	20240605	100700	3305070	1761	1761	1761	1761	0
514	20240605	100600	3305070	1761	1761	1761	1761	0
515	20240605	100500	3305070	1761	1761	1761	1761	0
516	20240605	100400	3305070	1761	1761	1761	1761	0
517	20240605	100300	3305070	1761	1761	1761	1761	0
518	20240605	100200	3305070	1761	1761	1761	1761	0
519	20240605	100100	3305070	1761	1761	1761	1761	1
520	20240605	100000	3303309	1761	1761	1761	1761	0
521	20240605	095900	3303309	1761	1761	1761	1761	0
522	20240605	095800	3303309	1761	1761	1761	1761	0
523	20240605	095700	3303309	1761	1761	1761	1761	0
524	20240605	095600	3303309	1761	1761	1761	1761	0
525	20240605	095500	3303309	1761	1761	1761	1761	0
526	20240605	095400	3303309	1761	1761	1761	1761	0
527	20240605	095300	3303309	1761	1761	1761	1761	0
528	20240605	095200	3303309	1761	1761	1761	1761	0
529	20240605	095100	3303309	1761	1761	1761	1761	0
530	20240605	095000	3303309	1761	1761	1761	1761	0
531	20240605	094900	3303309	1761	1761	1761	1761	0
532	20240605	094800	3303309	1761	1761	1761	1761	0
533	20240605	094700	3303309	1761	1761	1761	1761	1
534	20240605	094600	3301548	1751	1751	1751	1751	0
535	20240605	094500	3301548	1751	1751	1751	1751	18
536	20240605	094400	3270030	1751	1751	1751	1751	0
537	20240605	094300	3270030	1751	1751	1751	1751	0
538	20240605	094200	3270030	1751	1751	1751	1751	100
539	20240605	094100	3094930	1751	1751	1751	1751	0
540	20240605	094000	3094930	1751	1751	1751	1751	0
541	20240605	093900	3094930	1751	1751	1751	1751	0
542	20240605	093800	3094930	1751	1751	1751	1751	0
543	20240605	093700	3094930	1751	1751	1751	1751	0
544	20240605	093600	3094930	1751	1751	1751	1751	0
545	20240605	093500	3094930	1751	1751	1751	1751	0
546	20240605	093400	3094930	1751	1751	1751	1751	0
547	20240605	093300	3094930	1751	1751	1751	1751	0
548	20240605	093200	3094930	1751	1752	1752	1751	144
549	20240605	093100	2842769	1752	1752	1752	1752	0
550	20240605	093000	2842769	1752	1752	1752	1752	0
551	20240605	092900	2842769	1752	1752	1752	1752	0
552	20240605	092800	2842769	1752	1754	1754	1751	92
553	20240605	092700	2681579	1754	1755	1755	1754	116
554	20240605	092600	2478114	1755	1756	1756	1755	263
555	20240605	092500	2016340	1757	1757	1757	1757	0
556	20240605	092400	2016340	1757	1765	1765	1757	144
557	20240605	092300	1763068	1766	1766	1766	1766	0
558	20240605	092200	1763068	1766	1766	1766	1766	0
559	20240605	092100	1763068	1766	1766	1766	1766	0
560	20240605	092000	1763068	1766	1766	1766	1766	0
561	20240605	091900	1763068	1766	1766	1766	1766	0
562	20240605	091800	1763068	1766	1766	1766	1766	0
563	20240605	091700	1763068	1766	1766	1766	1766	591
564	20240605	091600	719362	1766	1766	1766	1766	100
565	20240605	091500	542762	1768	1768	1768	1768	0
566	20240605	091400	542762	1768	1768	1768	1768	0
567	20240605	091300	542762	1768	1757	1768	1757	50
568	20240605	091200	454868	1754	1754	1754	1754	0
569	20240605	091100	454868	1754	1754	1754	1754	2
570	20240605	091000	451360	1754	1756	1756	1754	99
571	20240605	090900	277605	1757	1757	1757	1757	1
572	20240605	090800	275848	1756	1756	1756	1756	0
573	20240605	090700	275848	1756	1756	1756	1756	0
574	20240605	090600	275848	1756	1756	1756	1756	1
575	20240605	090500	274092	1757	1757	1757	1757	1
576	20240605	090400	272335	1757	1757	1757	1757	0
577	20240605	090300	272335	1757	1757	1757	1757	0
578	20240605	090200	272335	1757	1757	1757	1757	51
579	20240605	090100	182728	1757	1757	1757	1757	0
580	20240605	090000	182728	1757	1757	1757	1757	104