KissMeData/002690/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183700	16826533	1878	1878	1878	1878	63
3	20240516	183600	16826533	1878	1878	1878	1878	0
4	20240516	183500	16826533	1878	1878	1878	1878	0
5	20240516	183400	16826533	1878	1878	1878	1878	0
6	20240516	183300	16826533	1878	1878	1878	1878	0
7	20240516	183200	16826533	1878	1878	1878	1878	0
8	20240516	183100	16826533	1878	1878	1878	1878	0
9	20240516	183000	16826533	1878	1878	1878	1878	0
10	20240516	182900	16826533	1878	1878	1878	1878	0
11	20240516	182800	16826533	1878	1878	1878	1878	0
12	20240516	182700	16826533	1878	1878	1878	1878	0
13	20240516	182600	16826533	1878	1878	1878	1878	0
14	20240516	182500	16826533	1878	1878	1878	1878	0
15	20240516	182400	16826533	1878	1878	1878	1878	0
16	20240516	182300	16826533	1878	1878	1878	1878	0
17	20240516	182200	16826533	1878	1878	1878	1878	0
18	20240516	182100	16826533	1878	1878	1878	1878	0
19	20240516	182000	16826533	1878	1878	1878	1878	0
20	20240516	181900	16826533	1878	1878	1878	1878	0
21	20240516	181800	16826533	1878	1878	1878	1878	0
22	20240516	181700	16826533	1878	1878	1878	1878	0
23	20240516	181600	16826533	1878	1878	1878	1878	0
24	20240516	181500	16826533	1878	1878	1878	1878	0
25	20240516	181400	16826533	1878	1878	1878	1878	0
26	20240516	181300	16826533	1878	1878	1878	1878	0
27	20240516	181200	16826533	1878	1878	1878	1878	0
28	20240516	181100	16826533	1878	1878	1878	1878	0
29	20240516	181000	16826533	1878	1878	1878	1878	0
30	20240516	180900	16826533	1878	1878	1878	1878	0
31	20240516	180800	16826533	1878	1878	1878	1878	0
32	20240516	180700	16826533	1878	1878	1878	1878	63
33	20240516	180600	16826533	1878	1878	1878	1878	0
34	20240516	180500	16826533	1878	1878	1878	1878	0
35	20240516	180400	16826533	1878	1878	1878	1878	0
36	20240516	180300	16826533	1878	1878	1878	1878	0
37	20240516	180200	16826533	1878	1878	1878	1878	0
38	20240516	180100	16826533	1878	1878	1878	1878	0
39	20240516	180000	16826533	1878	1878	1878	1878	0
40	20240516	175900	16826533	1878	1878	1878	1878	0
41	20240516	175800	16826533	1878	1878	1878	1878	0
42	20240516	175700	16826533	1878	1878	1878	1878	0
43	20240516	175600	16826533	1878	1878	1878	1878	0
44	20240516	175500	16826533	1878	1878	1878	1878	0
45	20240516	175400	16826533	1878	1878	1878	1878	0
46	20240516	175300	16826533	1878	1878	1878	1878	0
47	20240516	175200	16826533	1878	1878	1878	1878	0
48	20240516	175100	16826533	1878	1878	1878	1878	0
49	20240516	175000	16826533	1878	1878	1878	1878	0
50	20240516	174900	16826533	1878	1878	1878	1878	0
51	20240516	174800	16826533	1878	1878	1878	1878	0
52	20240516	174700	16826533	1878	1878	1878	1878	0
53	20240516	174600	16826533	1878	1878	1878	1878	0
54	20240516	174500	16826533	1878	1878	1878	1878	0
55	20240516	174400	16826533	1878	1878	1878	1878	0
56	20240516	174300	16826533	1878	1878	1878	1878	0
57	20240516	174200	16826533	1878	1878	1878	1878	0
58	20240516	174100	16826533	1878	1878	1878	1878	0
59	20240516	174000	16826533	1878	1878	1878	1878	0
60	20240516	173900	16826533	1878	1878	1878	1878	0
61	20240516	173800	16826533	1878	1878	1878	1878	0
62	20240516	173700	16826533	1878	1878	1878	1878	63
63	20240516	173600	16826533	1878	1878	1878	1878	0
64	20240516	173500	16826533	1878	1878	1878	1878	0
65	20240516	173400	16826533	1878	1878	1878	1878	0
66	20240516	173300	16826533	1878	1878	1878	1878	0
67	20240516	173200	16826533	1878	1878	1878	1878	0
68	20240516	173100	16826533	1878	1878	1878	1878	0
69	20240516	173000	16826533	1878	1878	1878	1878	0
70	20240516	172900	16826533	1878	1878	1878	1878	0
71	20240516	172800	16826533	1878	1878	1878	1878	0
72	20240516	172700	16826533	1878	1878	1878	1878	0
73	20240516	172600	16826533	1878	1878	1878	1878	0
74	20240516	172500	16826533	1878	1878	1878	1878	0
75	20240516	172400	16826533	1878	1878	1878	1878	0
76	20240516	172300	16826533	1878	1878	1878	1878	0
77	20240516	172200	16826533	1878	1878	1878	1878	0
78	20240516	172100	16826533	1878	1878	1878	1878	0
79	20240516	172000	16826533	1878	1878	1878	1878	0
80	20240516	171900	16826533	1878	1878	1878	1878	0
81	20240516	171800	16826533	1878	1878	1878	1878	0
82	20240516	171700	16826533	1878	1878	1878	1878	0
83	20240516	171600	16826533	1878	1878	1878	1878	0
84	20240516	171500	16826533	1878	1878	1878	1878	0
85	20240516	171400	16826533	1878	1878	1878	1878	0
86	20240516	171300	16826533	1878	1878	1878	1878	0
87	20240516	171200	16826533	1878	1878	1878	1878	0
88	20240516	171100	16826533	1878	1878	1878	1878	0
89	20240516	171000	16826533	1878	1878	1878	1878	0
90	20240516	170900	16826533	1878	1878	1878	1878	0
91	20240516	170800	16826533	1878	1878	1878	1878	0
92	20240516	170700	16826533	1878	1878	1878	1878	63
93	20240516	170600	16826533	1878	1878	1878	1878	0
94	20240516	170500	16826533	1878	1878	1878	1878	0
95	20240516	170400	16826533	1878	1878	1878	1878	0
96	20240516	170300	16826533	1878	1878	1878	1878	0
97	20240516	170200	16826533	1878	1878	1878	1878	0
98	20240516	170100	16826533	1878	1878	1878	1878	0
99	20240516	170000	16826533	1878	1878	1878	1878	0
100	20240516	165900	16826533	1878	1878	1878	1878	0
101	20240516	165800	16826533	1878	1878	1878	1878	0
102	20240516	165700	16826533	1878	1878	1878	1878	0
103	20240516	165600	16826533	1878	1878	1878	1878	0
104	20240516	165500	16826533	1878	1878	1878	1878	0
105	20240516	165400	16826533	1878	1878	1878	1878	0
106	20240516	165300	16826533	1878	1878	1878	1878	0
107	20240516	165200	16826533	1878	1878	1878	1878	0
108	20240516	165100	16826533	1878	1878	1878	1878	0
109	20240516	165000	16826533	1878	1878	1878	1878	0
110	20240516	164900	16826533	1878	1878	1878	1878	0
111	20240516	164800	16826533	1878	1878	1878	1878	0
112	20240516	164700	16826533	1878	1878	1878	1878	0
113	20240516	164600	16826533	1878	1878	1878	1878	0
114	20240516	164500	16826533	1878	1878	1878	1878	0
115	20240516	164400	16826533	1878	1878	1878	1878	0
116	20240516	164300	16826533	1878	1878	1878	1878	0
117	20240516	164200	16826533	1878	1878	1878	1878	0
118	20240516	164100	16826533	1878	1878	1878	1878	0
119	20240516	164000	16826533	1878	1878	1878	1878	0
120	20240516	163900	16826533	1878	1878	1878	1878	0
121	20240516	163800	16826533	1878	1878	1878	1878	0
122	20240516	163700	16826533	1878	1878	1878	1878	63
123	20240516	163600	16826533	1878	1878	1878	1878	0
124	20240516	163500	16826533	1878	1878	1878	1878	0
125	20240516	163400	16826533	1878	1878	1878	1878	0
126	20240516	163300	16826533	1878	1878	1878	1878	0
127	20240516	163200	16826533	1878	1878	1878	1878	0
128	20240516	163100	16826533	1878	1878	1878	1878	0
129	20240516	163000	16826533	1878	1878	1878	1878	0
130	20240516	162900	16826533	1878	1878	1878	1878	0
131	20240516	162800	16826533	1878	1878	1878	1878	0
132	20240516	162700	16826533	1878	1878	1878	1878	0
133	20240516	162600	16826533	1878	1878	1878	1878	0
134	20240516	162500	16826533	1878	1878	1878	1878	0
135	20240516	162400	16826533	1878	1878	1878	1878	0
136	20240516	162300	16826533	1878	1878	1878	1878	0
137	20240516	162200	16826533	1878	1878	1878	1878	0
138	20240516	162100	16826533	1878	1878	1878	1878	0
139	20240516	162000	16826533	1878	1878	1878	1878	0
140	20240516	161900	16826533	1878	1878	1878	1878	0
141	20240516	161800	16826533	1878	1878	1878	1878	0
142	20240516	161700	16826533	1878	1878	1878	1878	0
143	20240516	161600	16826533	1878	1878	1878	1878	0
144	20240516	161500	16826533	1878	1878	1878	1878	0
145	20240516	161400	16826533	1878	1878	1878	1878	0
146	20240516	161300	16826533	1878	1878	1878	1878	0
147	20240516	161200	16826533	1878	1878	1878	1878	0
148	20240516	161100	16826533	1878	1878	1878	1878	0
149	20240516	161000	16826533	1878	1878	1878	1878	0
150	20240516	160900	16826533	1878	1878	1878	1878	0
151	20240516	160800	16826533	1878	1878	1878	1878	0
152	20240516	160700	16826533	1878	1878	1878	1878	63
153	20240516	160600	16826533	1878	1878	1878	1878	0
154	20240516	160500	16826533	1878	1878	1878	1878	0
155	20240516	160400	16826533	1878	1878	1878	1878	0
156	20240516	160300	16826533	1878	1878	1878	1878	0
157	20240516	160200	16826533	1878	1878	1878	1878	0
158	20240516	160100	16826533	1878	1878	1878	1878	0
159	20240516	160000	16826533	1878	1878	1878	1878	0
160	20240516	155900	16826533	1878	1878	1878	1878	0
161	20240516	155800	16826533	1878	1878	1878	1878	0
162	20240516	155700	16826533	1878	1878	1878	1878	0
163	20240516	155600	16826533	1878	1878	1878	1878	0
164	20240516	155500	16826533	1878	1878	1878	1878	0
165	20240516	155400	16826533	1878	1878	1878	1878	0
166	20240516	155300	16826533	1878	1878	1878	1878	0
167	20240516	155200	16826533	1878	1878	1878	1878	0
168	20240516	155100	16826533	1878	1878	1878	1878	0
169	20240516	155000	16826533	1878	1878	1878	1878	0
170	20240516	154900	16826533	1878	1878	1878	1878	0
171	20240516	154800	16826533	1878	1878	1878	1878	0
172	20240516	154700	16826533	1878	1878	1878	1878	0
173	20240516	154600	16826533	1878	1878	1878	1878	0
174	20240516	154500	16826533	1878	1878	1878	1878	0
175	20240516	154400	16826533	1878	1878	1878	1878	0
176	20240516	154300	16826533	1878	1878	1878	1878	0
177	20240516	154200	16826533	1878	1878	1878	1878	0
178	20240516	154100	16826533	1878	1878	1878	1878	0
179	20240516	154000	16826533	1878	1878	1878	1878	0
180	20240516	153900	16826533	1878	1878	1878	1878	0
181	20240516	153800	16826533	1878	1878	1878	1878	0
182	20240516	153700	16826533	1878	1878	1878	1878	63
183	20240516	153600	16826533	1878	1878	1878	1878	0
184	20240516	153500	16826533	1878	1878	1878	1878	0
185	20240516	153400	16826533	1878	1878	1878	1878	0
186	20240516	153300	16826533	1878	1878	1878	1878	0
187	20240516	153200	16826533	1878	1878	1878	1878	0
188	20240516	153100	16826533	1878	1878	1878	1878	0
189	20240516	153000	16826533	1878	1878	1878	1878	63
190	20240516	152900	16708219	1875	1875	1875	1875	0
191	20240516	152800	16708219	1875	1875	1875	1875	0
192	20240516	152700	16708219	1875	1875	1875	1875	0
193	20240516	152600	16708219	1875	1875	1875	1875	0
194	20240516	152500	16708219	1875	1875	1875	1875	0
195	20240516	152400	16708219	1875	1875	1875	1875	0
196	20240516	152300	16708219	1875	1875	1875	1875	0
197	20240516	152200	16708219	1875	1875	1875	1875	0
198	20240516	152100	16708219	1875	1875	1875	1875	0
199	20240516	152000	16708219	1875	1875	1875	1875	0
200	20240516	151900	16708219	1875	1869	1875	1869	601
201	20240516	151800	15584373	1857	1857	1857	1857	0
202	20240516	151700	15584373	1857	1857	1857	1857	0
203	20240516	151600	15584373	1857	1857	1857	1857	0
204	20240516	151500	15584373	1857	1857	1857	1857	0
205	20240516	151400	15584373	1857	1857	1857	1857	1000
206	20240516	151300	13727373	1869	1869	1869	1869	0
207	20240516	151200	13727373	1869	1869	1869	1869	0
208	20240516	151100	13727373	1869	1869	1869	1869	1
209	20240516	151000	13725504	1857	1857	1857	1857	0
210	20240516	150900	13725504	1857	1857	1857	1857	0
211	20240516	150800	13725504	1857	1857	1857	1857	0
212	20240516	150700	13725504	1857	1869	1869	1857	4
213	20240516	150600	13718064	1857	1857	1857	1857	0
214	20240516	150500	13718064	1857	1857	1857	1857	0
215	20240516	150400	13718064	1857	1857	1857	1857	0
216	20240516	150300	13718064	1857	1857	1857	1857	900
217	20240516	150200	12046764	1857	1857	1857	1857	0
218	20240516	150100	12046764	1857	1857	1857	1857	0
219	20240516	150000	12046764	1857	1857	1857	1857	0
220	20240516	145900	12046764	1857	1857	1857	1857	0
221	20240516	145800	12046764	1857	1860	1860	1857	800
222	20240516	145700	10560835	1869	1869	1869	1869	0
223	20240516	145600	10560835	1869	1869	1869	1869	0
224	20240516	145500	10560835	1869	1869	1869	1869	0
225	20240516	145400	10560835	1869	1869	1869	1869	0
226	20240516	145300	10560835	1869	1869	1869	1869	0
227	20240516	145200	10560835	1869	1869	1869	1869	0
228	20240516	145100	10560835	1869	1869	1869	1869	0
229	20240516	145000	10560835	1869	1869	1869	1869	0
230	20240516	144900	10560835	1869	1869	1869	1869	0
231	20240516	144800	10560835	1869	1869	1869	1869	0
232	20240516	144700	10560835	1869	1869	1869	1869	0
233	20240516	144600	10560835	1869	1869	1869	1869	0
234	20240516	144500	10560835	1869	1869	1869	1869	0
235	20240516	144400	10560835	1869	1869	1869	1869	0
236	20240516	144300	10560835	1869	1869	1869	1869	0
237	20240516	144200	10560835	1869	1869	1869	1869	1
238	20240516	144100	10558966	1860	1860	1860	1860	0
239	20240516	144000	10558966	1860	1860	1860	1860	1
240	20240516	143900	10557106	1869	1869	1869	1869	0
241	20240516	143800	10557106	1869	1869	1869	1869	1
242	20240516	143700	10555237	1860	1869	1869	1860	2
243	20240516	143600	10551508	1869	1869	1869	1869	0
244	20240516	143500	10551508	1869	1869	1869	1869	0
245	20240516	143400	10551508	1869	1869	1869	1869	1
246	20240516	143300	10549639	1860	1860	1860	1860	0
247	20240516	143200	10549639	1860	1860	1860	1860	69
248	20240516	143100	10421299	1860	1860	1860	1860	0
249	20240516	143000	10421299	1860	1860	1860	1860	0
250	20240516	142900	10421299	1860	1860	1860	1860	0
251	20240516	142800	10421299	1860	1860	1860	1860	1
252	20240516	142700	10419439	1869	1869	1869	1869	1
253	20240516	142600	10417570	1860	1860	1860	1860	1
254	20240516	142500	10415710	1869	1869	1869	1869	1
255	20240516	142400	10413841	1860	1860	1860	1860	1
256	20240516	142300	10411981	1869	1869	1869	1869	1
257	20240516	142200	10410112	1860	1860	1860	1860	1
258	20240516	142100	10408252	1869	1869	1869	1869	1
259	20240516	142000	10406383	1860	1869	1869	1860	3
260	20240516	141900	10400785	1860	1860	1860	1860	0
261	20240516	141800	10400785	1860	1869	1869	1860	2
262	20240516	141700	10397056	1860	1860	1860	1860	0
263	20240516	141600	10397056	1860	1860	1860	1860	1
264	20240516	141500	10395196	1869	1860	1869	1860	2
265	20240516	141400	10391467	1869	1869	1869	1869	1
266	20240516	141300	10389598	1860	1860	1860	1860	1
267	20240516	141200	10387738	1869	1869	1869	1869	1
268	20240516	141100	10385869	1860	1860	1860	1860	1
269	20240516	141000	10384009	1869	1860	1869	1860	2
270	20240516	140900	10380280	1869	1869	1869	1869	1
271	20240516	140800	10378411	1860	1869	1869	1860	2
272	20240516	140700	10374682	1860	1860	1860	1860	1
273	20240516	140600	10372822	1869	1869	1869	1869	1
274	20240516	140500	10370953	1860	1860	1860	1860	0
275	20240516	140400	10370953	1860	1869	1869	1860	2
276	20240516	140300	10367224	1860	1860	1860	1860	1
277	20240516	140200	10365364	1869	1869	1869	1869	1
278	20240516	140100	10363495	1860	1869	1869	1860	2
279	20240516	140000	10359766	1860	1860	1860	1860	1
280	20240516	135900	10357906	1869	1869	1869	1869	1
281	20240516	135800	10356037	1860	1869	1869	1860	2
282	20240516	135700	10352308	1860	1860	1860	1860	1
283	20240516	135600	10350448	1869	1860	1869	1860	2
284	20240516	135500	10346719	1860	1860	1860	1860	0
285	20240516	135400	10346719	1860	1869	1869	1860	5
286	20240516	135300	10337383	1860	1869	1869	1860	5
287	20240516	135200	10328074	1860	1860	1860	1860	1
288	20240516	135100	10326214	1869	1860	1869	1860	2
289	20240516	135000	10322485	1869	1869	1869	1869	1
290	20240516	134900	10320616	1860	1860	1860	1860	1
291	20240516	134800	10318756	1869	1869	1869	1869	1
292	20240516	134700	10316887	1860	1869	1869	1860	2
293	20240516	134600	10313158	1861	1861	1861	1861	1
294	20240516	134500	10311297	1869	1869	1869	1869	1
295	20240516	134400	10309428	1862	1869	1869	1862	2
296	20240516	134300	10305697	1863	1863	1863	1863	1
297	20240516	134200	10303834	1869	1869	1869	1869	1
298	20240516	134100	10301965	1864	1864	1864	1864	1
299	20240516	134000	10300101	1869	1869	1869	1869	1
300	20240516	133900	10298232	1865	1865	1865	1865	0
301	20240516	133800	10298232	1865	1869	1869	1865	2
302	20240516	133700	10294498	1866	1866	1866	1866	1
303	20240516	133600	10292632	1869	1869	1869	1869	1
304	20240516	133500	10290763	1867	1867	1867	1867	0
305	20240516	133400	10290763	1867	1869	1869	1867	2
306	20240516	133300	10287027	1867	1867	1867	1867	0
307	20240516	133200	10287027	1867	1869	1869	1867	2
308	20240516	133100	10283291	1867	1867	1867	1867	1
309	20240516	133000	10281424	1869	1869	1869	1869	1
310	20240516	132900	10279555	1868	1869	1869	1868	2
311	20240516	132800	10275818	1867	1867	1867	1867	1
312	20240516	132700	10273951	1869	1869	1869	1869	1
313	20240516	132600	10272082	1868	1868	1868	1868	1
314	20240516	132500	10270214	1869	1869	1869	1869	2
315	20240516	132400	10266476	1858	1858	1858	1858	1
316	20240516	132300	10264618	1869	1869	1869	1869	1
317	20240516	132200	10262749	1858	1869	1869	1858	2
318	20240516	132100	10259022	1858	1858	1858	1858	0
319	20240516	132000	10259022	1858	1869	1869	1858	2
320	20240516	131900	10255295	1857	1857	1857	1857	1
321	20240516	131800	10253438	1869	1869	1869	1869	1
322	20240516	131700	10251569	1857	1857	1857	1857	1
323	20240516	131600	10249712	1869	1857	1869	1857	2
324	20240516	131500	10245986	1869	1869	1869	1869	1
325	20240516	131400	10244117	1857	1869	1869	1857	2
326	20240516	131300	10240391	1857	1857	1857	1857	1
327	20240516	131200	10238534	1869	1857	1869	1857	2
328	20240516	131100	10234808	1869	1869	1869	1869	1
329	20240516	131000	10232939	1857	1869	1869	1857	2
330	20240516	130900	10229213	1857	1869	1869	1857	2
331	20240516	130800	10225487	1857	1857	1857	1857	1
332	20240516	130700	10223630	1869	1869	1869	1869	1
333	20240516	130600	10221761	1857	1869	1869	1857	2
334	20240516	130500	10218035	1857	1869	1869	1857	2
335	20240516	130400	10214309	1857	1857	1857	1857	1
336	20240516	130300	10212452	1869	1869	1869	1869	1
337	20240516	130200	10210583	1857	1869	1869	1857	2
338	20240516	130100	10206857	1857	1857	1857	1857	1
339	20240516	130000	10205000	1869	1857	1869	1857	2
340	20240516	125900	10201274	1869	1869	1869	1869	1
341	20240516	125800	10199405	1857	1869	1869	1857	2
342	20240516	125700	10195679	1857	1857	1857	1857	1
343	20240516	125600	10193822	1869	1869	1869	1869	2
344	20240516	125500	10190084	1857	1857	1857	1857	1
345	20240516	125400	10188227	1857	1869	1869	1857	2
346	20240516	125300	10184501	1857	1857	1857	1857	0
347	20240516	125200	10184501	1857	1869	1869	1857	1502
348	20240516	125100	7394951	1864	1869	1869	1864	2
349	20240516	125000	7391218	1865	1865	1865	1865	1
350	20240516	124900	7389353	1869	1866	1869	1866	2
351	20240516	124800	7385618	1869	1869	1869	1869	1
352	20240516	124700	7383749	1867	1868	1868	1867	2
353	20240516	124600	7380014	1869	1869	1869	1869	2
354	20240516	124500	7376276	1869	1869	1869	1869	1
355	20240516	124400	7374407	1858	1858	1858	1858	1
356	20240516	124300	7372549	1869	1869	1869	1869	1
357	20240516	124200	7370680	1858	1858	1869	1858	20
358	20240516	124100	7333443	1858	1869	1869	1858	2
359	20240516	124000	7329716	1858	1867	1867	1858	2
360	20240516	123900	7325991	1858	1858	1858	1858	1
361	20240516	123800	7324133	1867	1867	1867	1867	1
362	20240516	123700	7322266	1858	1867	1867	1858	2
363	20240516	123600	7318541	1858	1858	1858	1858	1
364	20240516	123500	7316683	1867	1867	1867	1867	1
365	20240516	123400	7314816	1859	1867	1867	1859	2
366	20240516	123300	7311090	1860	1867	1867	1860	2
367	20240516	123200	7307363	1861	1861	1861	1861	1
368	20240516	123100	7305502	1867	1867	1867	1867	1
369	20240516	123000	7303635	1862	1867	1867	1862	2
370	20240516	122900	7299906	1863	1863	1863	1863	1
371	20240516	122800	7298043	1867	1867	1867	1867	1
372	20240516	122700	7296176	1864	1867	1867	1864	2
373	20240516	122600	7292445	1865	1865	1865	1865	0
374	20240516	122500	7292445	1865	1867	1867	1865	2
375	20240516	122400	7288713	1866	1867	1867	1866	2
376	20240516	122300	7284980	1867	1867	1867	1867	1
377	20240516	122200	7283113	1858	1867	1867	1858	2
378	20240516	122100	7279388	1858	1858	1858	1858	1
379	20240516	122000	7277530	1867	1867	1867	1867	1
380	20240516	121900	7275663	1858	1858	1858	1858	0
381	20240516	121800	7275663	1858	1858	1858	1858	0
382	20240516	121700	7275663	1858	1858	1858	1858	0
383	20240516	121600	7275663	1858	1867	1867	1858	2
384	20240516	121500	7271938	1858	1858	1858	1858	1
385	20240516	121400	7270080	1867	1867	1867	1867	1
386	20240516	121300	7268213	1858	1858	1858	1858	1
387	20240516	121200	7266355	1867	1867	1867	1867	1
388	20240516	121100	7264488	1857	1857	1857	1857	1
389	20240516	121000	7262631	1867	1867	1867	1867	1
390	20240516	120900	7260764	1857	1857	1857	1857	1
391	20240516	120800	7258907	1867	1867	1867	1867	0
392	20240516	120700	7258907	1867	1867	1867	1867	1
393	20240516	120600	7257040	1857	1867	1867	1857	2
394	20240516	120500	7253316	1857	1857	1857	1857	0
395	20240516	120400	7253316	1857	1857	1857	1857	1
396	20240516	120300	7251459	1857	1857	1857	1857	0
397	20240516	120200	7251459	1857	1857	1857	1857	0
398	20240516	120100	7251459	1857	1857	1857	1857	0
399	20240516	120000	7251459	1857	1867	1867	1857	10
400	20240516	115900	7232879	1857	1857	1857	1857	0
401	20240516	115800	7232879	1857	1857	1857	1857	0
402	20240516	115700	7232879	1857	1857	1857	1857	0
403	20240516	115600	7232879	1857	1857	1857	1857	1
404	20240516	115500	7231022	1867	1867	1867	1867	0
405	20240516	115400	7231022	1867	1867	1867	1867	1
406	20240516	115300	7229155	1857	1857	1857	1857	1
407	20240516	115200	7227298	1867	1867	1867	1867	0
408	20240516	115100	7227298	1867	1867	1867	1867	0
409	20240516	115000	7227298	1867	1867	1867	1867	0
410	20240516	114900	7227298	1867	1867	1867	1867	1
411	20240516	114800	7225431	1857	1857	1857	1857	1
412	20240516	114700	7223574	1867	1857	1867	1857	2
413	20240516	114600	7219850	1867	1867	1867	1867	1
414	20240516	114500	7217983	1857	1867	1867	1857	2
415	20240516	114400	7214259	1857	1857	1857	1857	1
416	20240516	114300	7212402	1867	1859	1867	1857	224
417	20240516	114200	6796384	1867	1867	1867	1867	1
418	20240516	114100	6794517	1859	1867	1867	1859	2
419	20240516	114000	6790791	1860	1867	1867	1860	2
420	20240516	113900	6787064	1861	1861	1861	1861	1
421	20240516	113800	6785203	1867	1867	1867	1867	1
422	20240516	113700	6783336	1862	1867	1867	1862	2
423	20240516	113600	6779607	1863	1863	1863	1863	1
424	20240516	113500	6777744	1867	1867	1867	1867	1
425	20240516	113400	6775877	1864	1867	1867	1864	2
426	20240516	113300	6772146	1865	1865	1865	1865	1
427	20240516	113200	6770281	1867	1867	1867	1867	1
428	20240516	113100	6768414	1866	1867	1867	1866	2
429	20240516	113000	6764681	1867	1858	1867	1858	2
430	20240516	112900	6760956	1867	1867	1867	1867	1
431	20240516	112800	6759089	1858	1867	1867	1858	2
432	20240516	112700	6755364	1859	1859	1859	1859	1
433	20240516	112600	6753505	1867	1867	1867	1867	1
434	20240516	112500	6751638	1860	1867	1867	1860	2
435	20240516	112400	6747911	1861	1861	1861	1861	1
436	20240516	112300	6746050	1867	1867	1867	1867	1
437	20240516	112200	6744183	1862	1867	1867	1862	2
438	20240516	112100	6740454	1863	1863	1863	1863	1
439	20240516	112000	6738591	1867	1867	1867	1867	1
440	20240516	111900	6736724	1864	1867	1867	1864	2
441	20240516	111800	6732993	1865	1866	1866	1865	2
442	20240516	111700	6729262	1867	1867	1867	1867	1
443	20240516	111600	6727395	1866	1866	1866	1866	1
444	20240516	111500	6725529	1867	1867	1867	1867	2
445	20240516	111400	6721795	1857	1861	1861	1857	1501
446	20240516	111300	3933788	1867	1862	1867	1862	2
447	20240516	111200	3930059	1863	1865	1867	1863	5
448	20240516	111100	3920734	1860	1860	1860	1860	1
449	20240516	111000	3918874	1867	1865	1867	1860	701
450	20240516	110900	2611557	1865	1867	1867	1865	2
451	20240516	110800	2607825	1865	1865	1865	1865	0
452	20240516	110700	2607825	1865	1866	1866	1865	2
453	20240516	110600	2604094	1867	1867	1867	1867	1
454	20240516	110500	2602227	1863	1867	1867	1863	2
455	20240516	110400	2598497	1864	1864	1864	1864	1
456	20240516	110300	2596633	1867	1867	1867	1867	0
457	20240516	110200	2596633	1867	1867	1867	1867	1
458	20240516	110100	2594766	1865	1867	1867	1865	2
459	20240516	110000	2591034	1866	1866	1866	1866	0
460	20240516	105900	2591034	1866	1867	1867	1866	2
461	20240516	105800	2587301	1867	1867	1867	1867	13
462	20240516	105700	2563030	1865	1865	1865	1865	1
463	20240516	105600	2561165	1866	1867	1867	1866	2
464	20240516	105500	2557432	1867	1867	1867	1867	0
465	20240516	105400	2557432	1867	1867	1867	1867	0
466	20240516	105300	2557432	1867	1867	1867	1867	0
467	20240516	105200	2557432	1867	1867	1867	1867	0
468	20240516	105100	2557432	1867	1867	1867	1867	0
469	20240516	105000	2557432	1867	1867	1867	1867	0
470	20240516	104900	2557432	1867	1867	1867	1867	0
471	20240516	104800	2557432	1867	1867	1867	1867	0
472	20240516	104700	2557432	1867	1867	1867	1867	0
473	20240516	104600	2557432	1867	1867	1867	1867	0
474	20240516	104500	2557432	1867	1867	1867	1867	0
475	20240516	104400	2557432	1867	1867	1867	1867	0
476	20240516	104300	2557432	1867	1867	1867	1867	0
477	20240516	104200	2557432	1867	1867	1867	1867	0
478	20240516	104100	2557432	1867	1867	1867	1867	0
479	20240516	104000	2557432	1867	1867	1867	1867	0
480	20240516	103900	2557432	1867	1867	1867	1867	0
481	20240516	103800	2557432	1867	1867	1867	1867	0
482	20240516	103700	2557432	1867	1867	1867	1867	0
483	20240516	103600	2557432	1867	1867	1867	1867	0
484	20240516	103500	2557432	1867	1867	1867	1867	0
485	20240516	103400	2557432	1867	1867	1867	1867	0
486	20240516	103300	2557432	1867	1867	1867	1867	0
487	20240516	103200	2557432	1867	1867	1867	1867	1
488	20240516	103100	2555565	1868	1868	1868	1868	0
489	20240516	103000	2555565	1868	1868	1868	1868	0
490	20240516	102900	2555565	1868	1868	1868	1868	0
491	20240516	102800	2555565	1868	1868	1868	1868	0
492	20240516	102700	2555565	1868	1868	1868	1868	0
493	20240516	102600	2555565	1868	1868	1868	1868	0
494	20240516	102500	2555565	1868	1868	1868	1868	0
495	20240516	102400	2555565	1868	1868	1868	1868	0
496	20240516	102300	2555565	1868	1868	1868	1868	0
497	20240516	102200	2555565	1868	1868	1868	1868	295
498	20240516	102100	2004505	1868	1868	1868	1868	0
499	20240516	102000	2004505	1868	1868	1868	1868	0
500	20240516	101900	2004505	1868	1868	1868	1868	0
501	20240516	101800	2004505	1868	1868	1868	1868	0
502	20240516	101700	2004505	1868	1868	1868	1868	0
503	20240516	101600	2004505	1868	1868	1868	1868	0
504	20240516	101500	2004505	1868	1868	1868	1868	205
505	20240516	101400	1621565	1868	1868	1868	1868	0
506	20240516	101300	1621565	1868	1868	1868	1868	0
507	20240516	101200	1621565	1868	1868	1868	1868	0
508	20240516	101100	1621565	1868	1868	1868	1868	0
509	20240516	101000	1621565	1868	1868	1868	1868	500
510	20240516	100900	687565	1868	1868	1868	1868	0
511	20240516	100800	687565	1868	1868	1868	1868	0
512	20240516	100700	687565	1868	1868	1868	1868	0
513	20240516	100600	687565	1868	1868	1868	1868	10
514	20240516	100500	668885	1868	1868	1868	1868	0
515	20240516	100400	668885	1868	1868	1868	1868	0
516	20240516	100300	668885	1868	1868	1868	1868	1
517	20240516	100200	667017	1858	1858	1858	1858	0
518	20240516	100100	667017	1858	1858	1858	1858	0
519	20240516	100000	667017	1858	1858	1858	1858	36
520	20240516	095900	600129	1860	1860	1860	1860	0
521	20240516	095800	600129	1860	1860	1860	1860	0
522	20240516	095700	600129	1860	1860	1860	1860	1
523	20240516	095600	598269	1858	1858	1858	1858	0
524	20240516	095500	598269	1858	1858	1858	1858	0
525	20240516	095400	598269	1858	1858	1858	1858	1
526	20240516	095300	596411	1868	1868	1868	1868	0
527	20240516	095200	596411	1868	1868	1868	1868	5
528	20240516	095100	587071	1868	1868	1868	1868	0
529	20240516	095000	587071	1868	1868	1868	1868	0
530	20240516	094900	587071	1868	1868	1868	1868	0
531	20240516	094800	587071	1868	1868	1868	1868	1
532	20240516	094700	585203	1858	1858	1858	1858	0
533	20240516	094600	585203	1858	1858	1858	1858	0
534	20240516	094500	585203	1858	1858	1858	1858	0
535	20240516	094400	585203	1858	1858	1858	1858	0
536	20240516	094300	585203	1858	1858	1858	1858	0
537	20240516	094200	585203	1858	1858	1858	1858	0
538	20240516	094100	585203	1858	1858	1858	1858	0
539	20240516	094000	585203	1858	1868	1868	1858	2
540	20240516	093900	581477	1858	1858	1858	1858	0
541	20240516	093800	581477	1858	1858	1858	1858	0
542	20240516	093700	581477	1858	1858	1858	1858	0
543	20240516	093600	581477	1858	1858	1858	1858	0
544	20240516	093500	581477	1858	1858	1858	1858	1
545	20240516	093400	579619	1868	1868	1868	1868	1
546	20240516	093300	577751	1868	1859	1868	1859	2
547	20240516	093200	574024	1858	1858	1858	1858	1
548	20240516	093100	572166	1868	1858	1868	1858	2
549	20240516	093000	568440	1868	1868	1868	1868	1
550	20240516	092900	566572	1867	1867	1867	1867	0
551	20240516	092800	566572	1867	1867	1867	1867	1
552	20240516	092700	564705	1868	1868	1868	1868	2
553	20240516	092600	560969	1867	1867	1867	1867	1
554	20240516	092500	559102	1867	1867	1867	1867	0
555	20240516	092400	559102	1867	1867	1867	1867	1
556	20240516	092300	557235	1868	1868	1868	1868	1
557	20240516	092200	555367	1858	1868	1868	1858	3
558	20240516	092100	549783	1858	1858	1858	1858	2
559	20240516	092000	546067	1859	1859	1859	1859	1
560	20240516	091900	544208	1868	1868	1868	1868	3
561	20240516	091800	538604	1868	1868	1868	1868	1
562	20240516	091700	536736	1858	1858	1858	1858	2
563	20240516	091600	533020	1868	1868	1868	1868	1
564	20240516	091500	531152	1868	1858	1868	1857	3
565	20240516	091400	525569	1857	1857	1857	1857	0
566	20240516	091300	525569	1857	1868	1868	1857	2
567	20240516	091200	521844	1868	1868	1868	1868	0
568	20240516	091100	521844	1868	1868	1868	1868	0
569	20240516	091000	521844	1868	1868	1868	1868	1
570	20240516	090900	519976	1857	1857	1857	1857	0
571	20240516	090800	519976	1857	1857	1857	1857	0
572	20240516	090700	519976	1857	1857	1857	1857	0
573	20240516	090600	519976	1857	1857	1857	1857	105
574	20240516	090500	324991	1858	1858	1858	1858	0
575	20240516	090400	324991	1858	1858	1858	1858	0
576	20240516	090300	324991	1858	1858	1858	1858	15
577	20240516	090200	297121	1867	1867	1867	1867	0
578	20240516	090100	297121	1867	1869	1869	1867	13
579	20240516	090000	272848	1867	1869	1869	1867	146