KissMeData/002690/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183800	18394581	1670	1670	1670	1670	1902
3	20240628	183700	18394581	1670	1670	1670	1670	0
4	20240628	183600	18394581	1670	1670	1670	1670	0
5	20240628	183500	18394581	1670	1670	1670	1670	0
6	20240628	183400	18394581	1670	1670	1670	1670	0
7	20240628	183300	18394581	1670	1670	1670	1670	0
8	20240628	183200	18394581	1670	1670	1670	1670	0
9	20240628	183100	18394581	1670	1670	1670	1670	0
10	20240628	183000	18394581	1670	1670	1670	1670	0
11	20240628	182900	18394581	1670	1670	1670	1670	0
12	20240628	182800	18394581	1670	1670	1670	1670	0
13	20240628	182700	18394581	1670	1670	1670	1670	0
14	20240628	182600	18394581	1670	1670	1670	1670	0
15	20240628	182500	18394581	1670	1670	1670	1670	0
16	20240628	182400	18394581	1670	1670	1670	1670	0
17	20240628	182300	18394581	1670	1670	1670	1670	0
18	20240628	182200	18394581	1670	1670	1670	1670	0
19	20240628	182100	18394581	1670	1670	1670	1670	0
20	20240628	182000	18394581	1670	1670	1670	1670	0
21	20240628	181900	18394581	1670	1670	1670	1670	0
22	20240628	181800	18394581	1670	1670	1670	1670	0
23	20240628	181700	18394581	1670	1670	1670	1670	0
24	20240628	181600	18394581	1670	1670	1670	1670	0
25	20240628	181500	18394581	1670	1670	1670	1670	0
26	20240628	181400	18394581	1670	1670	1670	1670	0
27	20240628	181300	18394581	1670	1670	1670	1670	0
28	20240628	181200	18394581	1670	1670	1670	1670	0
29	20240628	181100	18394581	1670	1670	1670	1670	0
30	20240628	181000	18394581	1670	1670	1670	1670	0
31	20240628	180900	18394581	1670	1670	1670	1670	0
32	20240628	180800	18394581	1670	1670	1670	1670	1902
33	20240628	180700	18394581	1670	1670	1670	1670	0
34	20240628	180600	18394581	1670	1670	1670	1670	0
35	20240628	180500	18394581	1670	1670	1670	1670	0
36	20240628	180400	18394581	1670	1670	1670	1670	0
37	20240628	180300	18394581	1670	1670	1670	1670	0
38	20240628	180200	18394581	1670	1670	1670	1670	0
39	20240628	180100	18394581	1670	1670	1670	1670	0
40	20240628	180000	18394581	1670	1670	1670	1670	0
41	20240628	175900	18394581	1670	1670	1670	1670	0
42	20240628	175800	18394581	1670	1670	1670	1670	0
43	20240628	175700	18394581	1670	1670	1670	1670	0
44	20240628	175600	18394581	1670	1670	1670	1670	0
45	20240628	175500	18394581	1670	1670	1670	1670	0
46	20240628	175400	18394581	1670	1670	1670	1670	0
47	20240628	175300	18394581	1670	1670	1670	1670	0
48	20240628	175200	18394581	1670	1670	1670	1670	0
49	20240628	175100	18394581	1670	1670	1670	1670	0
50	20240628	175000	18394581	1670	1670	1670	1670	0
51	20240628	174900	18394581	1670	1670	1670	1670	0
52	20240628	174800	18394581	1670	1670	1670	1670	0
53	20240628	174700	18394581	1670	1670	1670	1670	0
54	20240628	174600	18394581	1670	1670	1670	1670	0
55	20240628	174500	18394581	1670	1670	1670	1670	0
56	20240628	174400	18394581	1670	1670	1670	1670	0
57	20240628	174300	18394581	1670	1670	1670	1670	0
58	20240628	174200	18394581	1670	1670	1670	1670	0
59	20240628	174100	18394581	1670	1670	1670	1670	0
60	20240628	174000	18394581	1670	1670	1670	1670	0
61	20240628	173900	18394581	1670	1670	1670	1670	0
62	20240628	173800	18394581	1670	1670	1670	1670	1902
63	20240628	173700	18394581	1670	1670	1670	1670	0
64	20240628	173600	18394581	1670	1670	1670	1670	0
65	20240628	173500	18394581	1670	1670	1670	1670	0
66	20240628	173400	18394581	1670	1670	1670	1670	0
67	20240628	173300	18394581	1670	1670	1670	1670	0
68	20240628	173200	18394581	1670	1670	1670	1670	0
69	20240628	173100	18394581	1670	1670	1670	1670	0
70	20240628	173000	18394581	1670	1670	1670	1670	0
71	20240628	172900	18394581	1670	1670	1670	1670	0
72	20240628	172800	18394581	1670	1670	1670	1670	0
73	20240628	172700	18394581	1670	1670	1670	1670	0
74	20240628	172600	18394581	1670	1670	1670	1670	0
75	20240628	172500	18394581	1670	1670	1670	1670	0
76	20240628	172400	18394581	1670	1670	1670	1670	0
77	20240628	172300	18394581	1670	1670	1670	1670	0
78	20240628	172200	18394581	1670	1670	1670	1670	0
79	20240628	172100	18394581	1670	1670	1670	1670	0
80	20240628	172000	18394581	1670	1670	1670	1670	0
81	20240628	171900	18394581	1670	1670	1670	1670	0
82	20240628	171800	18394581	1670	1670	1670	1670	0
83	20240628	171700	18394581	1670	1670	1670	1670	0
84	20240628	171600	18394581	1670	1670	1670	1670	0
85	20240628	171500	18394581	1670	1670	1670	1670	0
86	20240628	171400	18394581	1670	1670	1670	1670	0
87	20240628	171300	18394581	1670	1670	1670	1670	0
88	20240628	171200	18394581	1670	1670	1670	1670	0
89	20240628	171100	18394581	1670	1670	1670	1670	0
90	20240628	171000	18394581	1670	1670	1670	1670	0
91	20240628	170900	18394581	1670	1670	1670	1670	0
92	20240628	170800	18394581	1670	1670	1670	1670	1902
93	20240628	170700	18394581	1670	1670	1670	1670	0
94	20240628	170600	18394581	1670	1670	1670	1670	0
95	20240628	170500	18394581	1670	1670	1670	1670	0
96	20240628	170400	18394581	1670	1670	1670	1670	0
97	20240628	170300	18394581	1670	1670	1670	1670	0
98	20240628	170200	18394581	1670	1670	1670	1670	0
99	20240628	170100	18394581	1670	1670	1670	1670	0
100	20240628	170000	18394581	1670	1670	1670	1670	0
101	20240628	165900	18394581	1670	1670	1670	1670	0
102	20240628	165800	18394581	1670	1670	1670	1670	0
103	20240628	165700	18394581	1670	1670	1670	1670	0
104	20240628	165600	18394581	1670	1670	1670	1670	0
105	20240628	165500	18394581	1670	1670	1670	1670	0
106	20240628	165400	18394581	1670	1670	1670	1670	0
107	20240628	165300	18394581	1670	1670	1670	1670	0
108	20240628	165200	18394581	1670	1670	1670	1670	0
109	20240628	165100	18394581	1670	1670	1670	1670	0
110	20240628	165000	18394581	1670	1670	1670	1670	0
111	20240628	164900	18394581	1670	1670	1670	1670	0
112	20240628	164800	18394581	1670	1670	1670	1670	0
113	20240628	164700	18394581	1670	1670	1670	1670	0
114	20240628	164600	18394581	1670	1670	1670	1670	0
115	20240628	164500	18394581	1670	1670	1670	1670	0
116	20240628	164400	18394581	1670	1670	1670	1670	0
117	20240628	164300	18394581	1670	1670	1670	1670	0
118	20240628	164200	18394581	1670	1670	1670	1670	0
119	20240628	164100	18394581	1670	1670	1670	1670	0
120	20240628	164000	18394581	1670	1670	1670	1670	0
121	20240628	163900	18394581	1670	1670	1670	1670	0
122	20240628	163800	18394581	1670	1670	1670	1670	1902
123	20240628	163700	18394581	1670	1670	1670	1670	0
124	20240628	163600	18394581	1670	1670	1670	1670	0
125	20240628	163500	18394581	1670	1670	1670	1670	0
126	20240628	163400	18394581	1670	1670	1670	1670	0
127	20240628	163300	18394581	1670	1670	1670	1670	0
128	20240628	163200	18394581	1670	1670	1670	1670	0
129	20240628	163100	18394581	1670	1670	1670	1670	0
130	20240628	163000	18394581	1670	1670	1670	1670	0
131	20240628	162900	18394581	1670	1670	1670	1670	0
132	20240628	162800	18394581	1670	1670	1670	1670	0
133	20240628	162700	18394581	1670	1670	1670	1670	0
134	20240628	162600	18394581	1670	1670	1670	1670	0
135	20240628	162500	18394581	1670	1670	1670	1670	0
136	20240628	162400	18394581	1670	1670	1670	1670	0
137	20240628	162300	18394581	1670	1670	1670	1670	0
138	20240628	162200	18394581	1670	1670	1670	1670	0
139	20240628	162100	18394581	1670	1670	1670	1670	0
140	20240628	162000	18394581	1670	1670	1670	1670	0
141	20240628	161900	18394581	1670	1670	1670	1670	0
142	20240628	161800	18394581	1670	1670	1670	1670	0
143	20240628	161700	18394581	1670	1670	1670	1670	0
144	20240628	161600	18394581	1670	1670	1670	1670	0
145	20240628	161500	18394581	1670	1670	1670	1670	0
146	20240628	161400	18394581	1670	1670	1670	1670	0
147	20240628	161300	18394581	1670	1670	1670	1670	0
148	20240628	161200	18394581	1670	1670	1670	1670	0
149	20240628	161100	18394581	1670	1670	1670	1670	0
150	20240628	161000	18394581	1670	1670	1670	1670	0
151	20240628	160900	18394581	1670	1670	1670	1670	0
152	20240628	160800	18394581	1670	1670	1670	1670	1902
153	20240628	160700	18394581	1670	1670	1670	1670	0
154	20240628	160600	18394581	1670	1670	1670	1670	0
155	20240628	160500	18394581	1670	1670	1670	1670	0
156	20240628	160400	18394581	1670	1670	1670	1670	0
157	20240628	160300	18394581	1670	1670	1670	1670	0
158	20240628	160200	18394581	1670	1670	1670	1670	0
159	20240628	160100	18394581	1670	1670	1670	1670	0
160	20240628	160000	18394581	1670	1670	1670	1670	0
161	20240628	155900	18394581	1670	1670	1670	1670	0
162	20240628	155800	18394581	1670	1670	1670	1670	0
163	20240628	155700	18394581	1670	1670	1670	1670	0
164	20240628	155600	18394581	1670	1670	1670	1670	0
165	20240628	155500	18394581	1670	1670	1670	1670	0
166	20240628	155400	18394581	1670	1670	1670	1670	0
167	20240628	155300	18394581	1670	1670	1670	1670	0
168	20240628	155200	18394581	1670	1670	1670	1670	0
169	20240628	155100	18394581	1670	1670	1670	1670	0
170	20240628	155000	18394581	1670	1670	1670	1670	0
171	20240628	154900	18394581	1670	1670	1670	1670	0
172	20240628	154800	18394581	1670	1670	1670	1670	0
173	20240628	154700	18394581	1670	1670	1670	1670	0
174	20240628	154600	18394581	1670	1670	1670	1670	0
175	20240628	154500	18394581	1670	1670	1670	1670	0
176	20240628	154400	18394581	1670	1670	1670	1670	0
177	20240628	154300	18394581	1670	1670	1670	1670	0
178	20240628	154200	18394581	1670	1670	1670	1670	0
179	20240628	154100	18394581	1670	1670	1670	1670	0
180	20240628	154000	18394581	1670	1670	1670	1670	0
181	20240628	153900	18394581	1670	1670	1670	1670	0
182	20240628	153800	18394581	1670	1670	1670	1670	1902
183	20240628	153700	18394581	1670	1670	1670	1670	0
184	20240628	153600	18394581	1670	1670	1670	1670	0
185	20240628	153500	18394581	1670	1670	1670	1670	0
186	20240628	153400	18394581	1670	1670	1670	1670	0
187	20240628	153300	18394581	1670	1670	1670	1670	0
188	20240628	153200	18394581	1670	1670	1670	1670	0
189	20240628	153100	18394581	1670	1670	1670	1670	0
190	20240628	153000	18394581	1670	1670	1670	1670	1902
191	20240628	152900	15218241	1668	1668	1668	1668	0
192	20240628	152800	15218241	1668	1668	1668	1668	0
193	20240628	152700	15218241	1668	1668	1668	1668	0
194	20240628	152600	15218241	1668	1668	1668	1668	0
195	20240628	152500	15218241	1668	1668	1668	1668	0
196	20240628	152400	15218241	1668	1668	1668	1668	0
197	20240628	152300	15218241	1668	1668	1668	1668	0
198	20240628	152200	15218241	1668	1668	1668	1668	0
199	20240628	152100	15218241	1668	1668	1668	1668	0
200	20240628	152000	15218241	1668	1668	1668	1668	0
201	20240628	151900	15218241	1668	1668	1668	1668	0
202	20240628	151800	15218241	1668	1668	1668	1668	0
203	20240628	151700	15218241	1668	1668	1668	1668	0
204	20240628	151600	15218241	1668	1668	1668	1668	0
205	20240628	151500	15218241	1668	1668	1668	1668	0
206	20240628	151400	15218241	1668	1668	1668	1668	0
207	20240628	151300	15218241	1668	1668	1668	1668	1
208	20240628	151200	15216573	1658	1659	1659	1658	135
209	20240628	151100	14992622	1670	1670	1670	1670	0
210	20240628	151000	14992622	1670	1670	1670	1670	0
211	20240628	150900	14992622	1670	1670	1670	1670	2
212	20240628	150800	14989282	1670	1670	1670	1670	0
213	20240628	150700	14989282	1670	1670	1670	1670	0
214	20240628	150600	14989282	1670	1670	1670	1670	0
215	20240628	150500	14989282	1670	1670	1670	1670	0
216	20240628	150400	14989282	1670	1670	1670	1670	0
217	20240628	150300	14989282	1670	1670	1670	1670	0
218	20240628	150200	14989282	1670	1670	1670	1670	0
219	20240628	150100	14989282	1670	1670	1670	1670	0
220	20240628	150000	14989282	1670	1670	1670	1670	0
221	20240628	145900	14989282	1670	1670	1670	1670	0
222	20240628	145800	14989282	1670	1670	1670	1670	90
223	20240628	145700	14838982	1670	1670	1670	1670	0
224	20240628	145600	14838982	1670	1670	1670	1670	0
225	20240628	145500	14838982	1670	1670	1670	1670	0
226	20240628	145400	14838982	1670	1670	1670	1670	0
227	20240628	145300	14838982	1670	1670	1670	1670	0
228	20240628	145200	14838982	1670	1670	1670	1670	0
229	20240628	145100	14838982	1670	1670	1670	1670	0
230	20240628	145000	14838982	1670	1670	1670	1670	0
231	20240628	144900	14838982	1670	1670	1670	1670	0
232	20240628	144800	14838982	1670	1670	1670	1670	0
233	20240628	144700	14838982	1670	1670	1670	1670	0
234	20240628	144600	14838982	1670	1670	1670	1670	0
235	20240628	144500	14838982	1670	1670	1670	1670	0
236	20240628	144400	14838982	1670	1670	1670	1670	0
237	20240628	144300	14838982	1670	1670	1670	1670	0
238	20240628	144200	14838982	1670	1670	1670	1670	0
239	20240628	144100	14838982	1670	1670	1670	1670	0
240	20240628	144000	14838982	1670	1670	1670	1670	0
241	20240628	143900	14838982	1670	1670	1670	1670	0
242	20240628	143800	14838982	1670	1670	1670	1670	0
243	20240628	143700	14838982	1670	1670	1670	1670	0
244	20240628	143600	14838982	1670	1670	1670	1670	0
245	20240628	143500	14838982	1670	1670	1670	1670	0
246	20240628	143400	14838982	1670	1670	1670	1670	0
247	20240628	143300	14838982	1670	1670	1670	1670	0
248	20240628	143200	14838982	1670	1670	1670	1670	0
249	20240628	143100	14838982	1670	1670	1670	1670	0
250	20240628	143000	14838982	1670	1670	1670	1670	0
251	20240628	142900	14838982	1670	1670	1670	1670	0
252	20240628	142800	14838982	1670	1670	1670	1670	0
253	20240628	142700	14838982	1670	1670	1670	1670	0
254	20240628	142600	14838982	1670	1670	1670	1670	0
255	20240628	142500	14838982	1670	1670	1670	1670	0
256	20240628	142400	14838982	1670	1670	1670	1670	0
257	20240628	142300	14838982	1670	1670	1670	1670	0
258	20240628	142200	14838982	1670	1670	1670	1670	1
259	20240628	142100	14837312	1659	1659	1659	1659	0
260	20240628	142000	14837312	1659	1659	1659	1659	6
261	20240628	141900	14827358	1672	1672	1672	1672	0
262	20240628	141800	14827358	1672	1672	1672	1672	0
263	20240628	141700	14827358	1672	1672	1672	1672	0
264	20240628	141600	14827358	1672	1672	1672	1672	0
265	20240628	141500	14827358	1672	1672	1672	1672	0
266	20240628	141400	14827358	1672	1672	1672	1672	0
267	20240628	141300	14827358	1672	1672	1672	1672	0
268	20240628	141200	14827358	1672	1672	1672	1672	0
269	20240628	141100	14827358	1672	1672	1672	1672	0
270	20240628	141000	14827358	1672	1672	1672	1672	0
271	20240628	140900	14827358	1672	1672	1672	1672	0
272	20240628	140800	14827358	1672	1672	1672	1672	0
273	20240628	140700	14827358	1672	1672	1672	1672	0
274	20240628	140600	14827358	1672	1672	1672	1672	0
275	20240628	140500	14827358	1672	1672	1672	1672	0
276	20240628	140400	14827358	1672	1672	1672	1672	1
277	20240628	140300	14825686	1665	1669	1669	1665	44
278	20240628	140200	14752262	1672	1672	1672	1672	0
279	20240628	140100	14752262	1672	1672	1672	1672	0
280	20240628	140000	14752262	1672	1672	1672	1672	2
281	20240628	135900	14748918	1669	1669	1669	1669	0
282	20240628	135800	14748918	1669	1669	1669	1669	0
283	20240628	135700	14748918	1669	1669	1669	1669	0
284	20240628	135600	14748918	1669	1669	1669	1669	0
285	20240628	135500	14748918	1669	1669	1669	1669	1
286	20240628	135400	14747249	1669	1669	1669	1669	0
287	20240628	135300	14747249	1669	1669	1669	1669	0
288	20240628	135200	14747249	1669	1669	1669	1669	0
289	20240628	135100	14747249	1669	1669	1669	1669	0
290	20240628	135000	14747249	1669	1669	1669	1669	0
291	20240628	134900	14747249	1669	1669	1669	1669	0
292	20240628	134800	14747249	1669	1669	1669	1669	0
293	20240628	134700	14747249	1669	1669	1669	1669	8
294	20240628	134600	14733897	1669	1669	1669	1669	0
295	20240628	134500	14733897	1669	1669	1669	1669	0
296	20240628	134400	14733897	1669	1669	1669	1669	0
297	20240628	134300	14733897	1669	1669	1669	1669	0
298	20240628	134200	14733897	1669	1669	1669	1669	0
299	20240628	134100	14733897	1669	1669	1669	1669	0
300	20240628	134000	14733897	1669	1669	1669	1669	0
301	20240628	133900	14733897	1669	1669	1669	1669	0
302	20240628	133800	14733897	1669	1669	1669	1669	0
303	20240628	133700	14733897	1669	1669	1669	1669	0
304	20240628	133600	14733897	1669	1669	1669	1669	0
305	20240628	133500	14733897	1669	1669	1669	1669	0
306	20240628	133400	14733897	1669	1669	1669	1669	0
307	20240628	133300	14733897	1669	1669	1669	1669	0
308	20240628	133200	14733897	1669	1665	1669	1665	1150
309	20240628	133100	12816745	1668	1668	1668	1668	0
310	20240628	133000	12816745	1668	1668	1668	1668	1
311	20240628	132900	12815077	1665	1665	1665	1665	0
312	20240628	132800	12815077	1665	1665	1665	1665	688
313	20240628	132700	11669557	1668	1668	1668	1668	0
314	20240628	132600	11669557	1668	1668	1668	1668	0
315	20240628	132500	11669557	1668	1668	1668	1668	1
316	20240628	132400	11667889	1665	1665	1665	1665	160
317	20240628	132300	11401489	1668	1668	1668	1668	0
318	20240628	132200	11401489	1668	1668	1668	1668	0
319	20240628	132100	11401489	1668	1668	1668	1668	0
320	20240628	132000	11401489	1668	1668	1668	1668	0
321	20240628	131900	11401489	1668	1668	1668	1668	0
322	20240628	131800	11401489	1668	1666	1668	1666	60
323	20240628	131700	11301445	1666	1666	1666	1666	0
324	20240628	131600	11301445	1666	1666	1666	1666	0
325	20240628	131500	11301445	1666	1666	1666	1666	0
326	20240628	131400	11301445	1666	1666	1666	1666	0
327	20240628	131300	11301445	1666	1666	1666	1666	0
328	20240628	131200	11301445	1666	1666	1666	1666	0
329	20240628	131100	11301445	1666	1666	1666	1666	0
330	20240628	131000	11301445	1666	1666	1666	1666	0
331	20240628	130900	11301445	1666	1666	1666	1666	0
332	20240628	130800	11301445	1666	1666	1666	1666	0
333	20240628	130700	11301445	1666	1666	1666	1666	0
334	20240628	130600	11301445	1666	1666	1666	1666	0
335	20240628	130500	11301445	1666	1666	1666	1666	0
336	20240628	130400	11301445	1666	1666	1666	1666	0
337	20240628	130300	11301445	1666	1666	1666	1666	0
338	20240628	130200	11301445	1666	1666	1666	1666	0
339	20240628	130100	11301445	1666	1666	1666	1666	0
340	20240628	130000	11301445	1666	1666	1666	1666	0
341	20240628	125900	11301445	1666	1666	1666	1666	0
342	20240628	125800	11301445	1666	1666	1666	1666	0
343	20240628	125700	11301445	1666	1666	1666	1666	0
344	20240628	125600	11301445	1666	1666	1666	1666	0
345	20240628	125500	11301445	1666	1666	1666	1666	0
346	20240628	125400	11301445	1666	1666	1666	1666	0
347	20240628	125300	11301445	1666	1666	1666	1666	0
348	20240628	125200	11301445	1666	1666	1666	1666	0
349	20240628	125100	11301445	1666	1666	1666	1666	0
350	20240628	125000	11301445	1666	1666	1666	1666	0
351	20240628	124900	11301445	1666	1666	1666	1666	0
352	20240628	124800	11301445	1666	1666	1666	1666	1
353	20240628	124700	11299779	1657	1657	1657	1657	0
354	20240628	124600	11299779	1657	1657	1657	1657	0
355	20240628	124500	11299779	1657	1657	1657	1657	0
356	20240628	124400	11299779	1657	1657	1657	1657	0
357	20240628	124300	11299779	1657	1657	1657	1657	0
358	20240628	124200	11299779	1657	1657	1657	1657	0
359	20240628	124100	11299779	1657	1657	1657	1657	0
360	20240628	124000	11299779	1657	1657	1657	1657	0
361	20240628	123900	11299779	1657	1657	1657	1657	2
362	20240628	123800	11296465	1666	1666	1666	1666	1
363	20240628	123700	11294799	1657	1657	1657	1657	0
364	20240628	123600	11294799	1657	1657	1657	1657	2
365	20240628	123500	11291485	1666	1666	1666	1666	1
366	20240628	123400	11289819	1666	1666	1666	1666	0
367	20240628	123300	11289819	1666	1666	1666	1666	1
368	20240628	123200	11288153	1656	1656	1656	1656	2
369	20240628	123100	11284841	1666	1666	1666	1666	1
370	20240628	123000	11283175	1656	1656	1656	1656	0
371	20240628	122900	11283175	1656	1656	1656	1656	50
372	20240628	122800	11200375	1666	1666	1666	1666	1
373	20240628	122700	11198709	1656	1656	1656	1656	0
374	20240628	122600	11198709	1656	1656	1656	1656	0
375	20240628	122500	11198709	1656	1656	1656	1656	0
376	20240628	122400	11198709	1656	1656	1656	1656	2
377	20240628	122300	11195397	1656	1656	1656	1656	30
378	20240628	122200	11145717	1667	1667	1667	1667	0
379	20240628	122100	11145717	1667	1667	1667	1667	1
380	20240628	122000	11144050	1667	1667	1667	1667	0
381	20240628	121900	11144050	1667	1667	1667	1667	0
382	20240628	121800	11144050	1667	1667	1667	1667	1
383	20240628	121700	11142383	1668	1656	1668	1655	500
384	20240628	121600	10312474	1668	1661	1668	1656	825
385	20240628	121500	8940915	1662	1662	1662	1662	0
386	20240628	121400	8940915	1662	1662	1662	1662	5
387	20240628	121300	8932605	1668	1662	1668	1662	3
388	20240628	121200	8927613	1668	1668	1668	1668	0
389	20240628	121100	8927613	1668	1668	1668	1668	2
390	20240628	121000	8924277	1662	1668	1668	1662	2
391	20240628	120900	8920947	1668	1668	1668	1668	0
392	20240628	120800	8920947	1668	1668	1668	1668	0
393	20240628	120700	8920947	1668	1668	1668	1668	0
394	20240628	120600	8920947	1668	1668	1668	1668	0
395	20240628	120500	8920947	1668	1668	1668	1668	0
396	20240628	120400	8920947	1668	1668	1668	1668	0
397	20240628	120300	8920947	1668	1668	1668	1668	0
398	20240628	120200	8920947	1668	1668	1668	1668	0
399	20240628	120100	8920947	1668	1668	1668	1668	3
400	20240628	120000	8915943	1668	1668	1668	1668	0
401	20240628	115900	8915943	1668	1668	1668	1668	0
402	20240628	115800	8915943	1668	1668	1668	1668	0
403	20240628	115700	8915943	1668	1668	1668	1668	0
404	20240628	115600	8915943	1668	1668	1668	1668	0
405	20240628	115500	8915943	1668	1668	1668	1668	0
406	20240628	115400	8915943	1668	1668	1668	1668	0
407	20240628	115300	8915943	1668	1668	1668	1668	0
408	20240628	115200	8915943	1668	1668	1668	1668	0
409	20240628	115100	8915943	1668	1668	1668	1668	0
410	20240628	115000	8915943	1668	1668	1668	1668	0
411	20240628	114900	8915943	1668	1668	1668	1668	0
412	20240628	114800	8915943	1668	1668	1668	1668	0
413	20240628	114700	8915943	1668	1668	1668	1668	0
414	20240628	114600	8915943	1668	1668	1668	1668	0
415	20240628	114500	8915943	1668	1668	1668	1668	0
416	20240628	114400	8915943	1668	1668	1668	1668	0
417	20240628	114300	8915943	1668	1668	1668	1668	0
418	20240628	114200	8915943	1668	1668	1668	1668	0
419	20240628	114100	8915943	1668	1668	1668	1668	0
420	20240628	114000	8915943	1668	1668	1668	1668	0
421	20240628	113900	8915943	1668	1668	1668	1668	0
422	20240628	113800	8915943	1668	1668	1668	1668	0
423	20240628	113700	8915943	1668	1668	1668	1668	0
424	20240628	113600	8915943	1668	1668	1668	1668	0
425	20240628	113500	8915943	1668	1667	1668	1667	2
426	20240628	113400	8912608	1667	1667	1667	1667	0
427	20240628	113300	8912608	1667	1667	1667	1667	0
428	20240628	113200	8912608	1667	1667	1667	1667	1
429	20240628	113100	8910941	1660	1660	1660	1660	1
430	20240628	113000	8909281	1667	1667	1667	1667	1
431	20240628	112900	8907614	1667	1667	1667	1667	0
432	20240628	112800	8907614	1667	1667	1667	1667	0
433	20240628	112700	8907614	1667	1667	1667	1667	0
434	20240628	112600	8907614	1667	1667	1667	1667	1
435	20240628	112500	8905947	1656	1656	1656	1656	2
436	20240628	112400	8902635	1667	1667	1667	1667	2
437	20240628	112300	8899301	1667	1667	1667	1667	0
438	20240628	112200	8899301	1667	1656	1667	1656	3
439	20240628	112100	8894322	1667	1667	1667	1667	1
440	20240628	112000	8892655	1667	1667	1667	1667	1
441	20240628	111900	8890988	1667	1667	1667	1667	0
442	20240628	111800	8890988	1667	1667	1667	1667	0
443	20240628	111700	8890988	1667	1667	1667	1667	0
444	20240628	111600	8890988	1667	1667	1667	1667	0
445	20240628	111500	8890988	1667	1667	1667	1667	0
446	20240628	111400	8890988	1667	1667	1667	1667	0
447	20240628	111300	8890988	1667	1667	1667	1667	0
448	20240628	111200	8890988	1667	1667	1667	1667	50
449	20240628	111100	8807638	1668	1668	1668	1668	0
450	20240628	111000	8807638	1668	1668	1668	1668	0
451	20240628	110900	8807638	1668	1668	1668	1668	0
452	20240628	110800	8807638	1668	1668	1668	1668	0
453	20240628	110700	8807638	1668	1668	1668	1668	0
454	20240628	110600	8807638	1668	1668	1668	1668	0
455	20240628	110500	8807638	1668	1668	1668	1668	0
456	20240628	110400	8807638	1668	1668	1668	1668	0
457	20240628	110300	8807638	1668	1668	1668	1668	0
458	20240628	110200	8807638	1668	1668	1668	1668	0
459	20240628	110100	8807638	1668	1668	1668	1668	0
460	20240628	110000	8807638	1668	1668	1668	1668	0
461	20240628	105900	8807638	1668	1668	1668	1668	0
462	20240628	105800	8807638	1668	1668	1668	1668	0
463	20240628	105700	8807638	1668	1668	1668	1668	0
464	20240628	105600	8807638	1668	1668	1668	1668	0
465	20240628	105500	8807638	1668	1668	1668	1668	0
466	20240628	105400	8807638	1668	1668	1668	1668	0
467	20240628	105300	8807638	1668	1668	1668	1668	0
468	20240628	105200	8807638	1668	1668	1668	1668	0
469	20240628	105100	8807638	1668	1668	1668	1668	0
470	20240628	105000	8807638	1668	1668	1668	1668	0
471	20240628	104900	8807638	1668	1668	1668	1668	0
472	20240628	104800	8807638	1668	1668	1668	1668	0
473	20240628	104700	8807638	1668	1668	1668	1668	0
474	20240628	104600	8807638	1668	1668	1668	1668	0
475	20240628	104500	8807638	1668	1668	1668	1668	0
476	20240628	104400	8807638	1668	1668	1668	1668	100
477	20240628	104300	8640838	1668	1668	1668	1668	0
478	20240628	104200	8640838	1668	1668	1668	1668	0
479	20240628	104100	8640838	1668	1668	1668	1668	0
480	20240628	104000	8640838	1668	1668	1668	1668	0
481	20240628	103900	8640838	1668	1668	1668	1668	0
482	20240628	103800	8640838	1668	1656	1668	1656	2
483	20240628	103700	8637514	1668	1668	1668	1668	0
484	20240628	103600	8637514	1668	1668	1668	1668	0
485	20240628	103500	8637514	1668	1668	1668	1668	0
486	20240628	103400	8637514	1668	1668	1668	1668	0
487	20240628	103300	8637514	1668	1656	1668	1656	2
488	20240628	103200	8634190	1668	1668	1668	1668	0
489	20240628	103100	8634190	1668	1668	1668	1668	0
490	20240628	103000	8634190	1668	1668	1668	1668	0
491	20240628	102900	8634190	1668	1668	1668	1668	0
492	20240628	102800	8634190	1668	1668	1668	1668	1
493	20240628	102700	8632522	1656	1656	1656	1656	36
494	20240628	102600	8572906	1672	1672	1672	1672	0
495	20240628	102500	8572906	1672	1672	1672	1672	0
496	20240628	102400	8572906	1672	1672	1672	1672	0
497	20240628	102300	8572906	1672	1672	1672	1672	0
498	20240628	102200	8572906	1672	1672	1672	1672	0
499	20240628	102100	8572906	1672	1672	1672	1672	0
500	20240628	102000	8572906	1672	1672	1672	1672	0
501	20240628	101900	8572906	1672	1672	1672	1672	0
502	20240628	101800	8572906	1672	1672	1672	1672	0
503	20240628	101700	8572906	1672	1672	1672	1672	0
504	20240628	101600	8572906	1672	1672	1672	1672	0
505	20240628	101500	8572906	1672	1672	1672	1672	0
506	20240628	101400	8572906	1672	1672	1672	1672	0
507	20240628	101300	8572906	1672	1672	1672	1672	1
508	20240628	101200	8571234	1655	1655	1655	1655	100
509	20240628	101100	8405734	1655	1656	1656	1655	100
510	20240628	101000	8240159	1672	1672	1672	1672	0
511	20240628	100900	8240159	1672	1672	1672	1672	0
512	20240628	100800	8240159	1672	1672	1672	1672	0
513	20240628	100700	8240159	1672	1672	1672	1672	0
514	20240628	100600	8240159	1672	1672	1672	1672	0
515	20240628	100500	8240159	1672	1672	1672	1672	0
516	20240628	100400	8240159	1672	1672	1672	1672	0
517	20240628	100300	8240159	1672	1672	1672	1672	0
518	20240628	100200	8240159	1672	1672	1672	1672	0
519	20240628	100100	8240159	1672	1672	1672	1672	0
520	20240628	100000	8240159	1672	1672	1672	1672	0
521	20240628	095900	8240159	1672	1672	1672	1672	0
522	20240628	095800	8240159	1672	1672	1672	1672	0
523	20240628	095700	8240159	1672	1672	1672	1672	0
524	20240628	095600	8240159	1672	1672	1672	1672	0
525	20240628	095500	8240159	1672	1672	1672	1672	0
526	20240628	095400	8240159	1672	1672	1672	1672	0
527	20240628	095300	8240159	1672	1672	1672	1672	0
528	20240628	095200	8240159	1672	1672	1672	1672	0
529	20240628	095100	8240159	1672	1672	1672	1672	7
530	20240628	095000	8228455	1656	1656	1656	1656	0
531	20240628	094900	8228455	1656	1657	1657	1656	1500
532	20240628	094800	5744385	1655	1665	1665	1655	3000
533	20240628	094700	768020	1675	1675	1675	1675	0
534	20240628	094600	768020	1675	1675	1675	1675	0
535	20240628	094500	768020	1675	1675	1675	1675	0
536	20240628	094400	768020	1675	1675	1675	1675	1
537	20240628	094300	766345	1675	1675	1675	1675	15
538	20240628	094200	741220	1674	1674	1674	1674	100
539	20240628	094100	573820	1674	1674	1674	1674	0
540	20240628	094000	573820	1674	1674	1674	1674	0
541	20240628	093900	573820	1674	1674	1674	1674	0
542	20240628	093800	573820	1674	1674	1674	1674	0
543	20240628	093700	573820	1674	1674	1674	1674	22
544	20240628	093600	536992	1674	1674	1674	1674	0
545	20240628	093500	536992	1674	1674	1674	1674	0
546	20240628	093400	536992	1674	1674	1674	1674	0
547	20240628	093300	536992	1674	1674	1674	1674	1
548	20240628	093200	535318	1665	1665	1665	1665	54
549	20240628	093100	445408	1675	1675	1675	1675	0
550	20240628	093000	445408	1675	1675	1675	1675	0
551	20240628	092900	445408	1675	1665	1675	1665	61
552	20240628	092800	343823	1675	1675	1675	1675	60
553	20240628	092700	243323	1665	1665	1665	1665	0
554	20240628	092600	243323	1665	1665	1665	1665	0
555	20240628	092500	243323	1665	1674	1674	1665	3
556	20240628	092400	238319	1674	1674	1674	1674	0
557	20240628	092300	238319	1674	1674	1674	1674	0
558	20240628	092200	238319	1674	1674	1674	1674	1
559	20240628	092100	236645	1665	1665	1665	1665	1
560	20240628	092000	234980	1678	1678	1678	1678	0
561	20240628	091900	234980	1678	1678	1678	1678	1
562	20240628	091800	233302	1666	1666	1666	1666	1
563	20240628	091700	231636	1666	1666	1666	1666	2
564	20240628	091600	228304	1679	1679	1679	1679	1
565	20240628	091500	226625	1667	1667	1667	1667	1
566	20240628	091400	224958	1681	1681	1681	1681	1
567	20240628	091300	223277	1667	1667	1667	1667	1
568	20240628	091200	221610	1681	1681	1681	1681	0
569	20240628	091100	221610	1681	1681	1681	1681	0
570	20240628	091000	221610	1681	1681	1681	1681	0
571	20240628	090900	221610	1681	1681	1681	1681	0
572	20240628	090800	221610	1681	1681	1681	1681	1
573	20240628	090700	219929	1667	1667	1667	1667	1
574	20240628	090600	218262	1681	1665	1681	1665	4
575	20240628	090500	211586	1670	1670	1670	1670	16
576	20240628	090400	184866	1670	1670	1670	1670	0
577	20240628	090300	184866	1670	1670	1670	1670	4
578	20240628	090200	178186	1681	1681	1681	1681	0
579	20240628	090100	178186	1681	1681	1681	1681	0
580	20240628	090000	178186	1681	1681	1681	1681	106