KissMeData/002690/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183800	24374276	1773	1773	1773	1773	272
3	20240607	183700	24374276	1773	1773	1773	1773	0
4	20240607	183600	24374276	1773	1773	1773	1773	0
5	20240607	183500	24374276	1773	1773	1773	1773	0
6	20240607	183400	24374276	1773	1773	1773	1773	0
7	20240607	183300	24374276	1773	1773	1773	1773	0
8	20240607	183200	24374276	1773	1773	1773	1773	0
9	20240607	183100	24374276	1773	1773	1773	1773	0
10	20240607	183000	24374276	1773	1773	1773	1773	0
11	20240607	182900	24374276	1773	1773	1773	1773	0
12	20240607	182800	24374276	1773	1773	1773	1773	0
13	20240607	182700	24374276	1773	1773	1773	1773	0
14	20240607	182600	24374276	1773	1773	1773	1773	0
15	20240607	182500	24374276	1773	1773	1773	1773	0
16	20240607	182400	24374276	1773	1773	1773	1773	0
17	20240607	182300	24374276	1773	1773	1773	1773	0
18	20240607	182200	24374276	1773	1773	1773	1773	0
19	20240607	182100	24374276	1773	1773	1773	1773	0
20	20240607	182000	24374276	1773	1773	1773	1773	0
21	20240607	181900	24374276	1773	1773	1773	1773	0
22	20240607	181800	24374276	1773	1773	1773	1773	0
23	20240607	181700	24374276	1773	1773	1773	1773	0
24	20240607	181600	24374276	1773	1773	1773	1773	0
25	20240607	181500	24374276	1773	1773	1773	1773	0
26	20240607	181400	24374276	1773	1773	1773	1773	0
27	20240607	181300	24374276	1773	1773	1773	1773	0
28	20240607	181200	24374276	1773	1773	1773	1773	0
29	20240607	181100	24374276	1773	1773	1773	1773	0
30	20240607	181000	24374276	1773	1773	1773	1773	0
31	20240607	180900	24374276	1773	1773	1773	1773	0
32	20240607	180800	24374276	1773	1773	1773	1773	272
33	20240607	180700	24374276	1773	1773	1773	1773	0
34	20240607	180600	24374276	1773	1773	1773	1773	0
35	20240607	180500	24374276	1773	1773	1773	1773	0
36	20240607	180400	24374276	1773	1773	1773	1773	0
37	20240607	180300	24374276	1773	1773	1773	1773	0
38	20240607	180200	24374276	1773	1773	1773	1773	0
39	20240607	180100	24374276	1773	1773	1773	1773	0
40	20240607	180000	24374276	1773	1773	1773	1773	0
41	20240607	175900	24374276	1773	1773	1773	1773	0
42	20240607	175800	24374276	1773	1773	1773	1773	0
43	20240607	175700	24374276	1773	1773	1773	1773	0
44	20240607	175600	24374276	1773	1773	1773	1773	0
45	20240607	175500	24374276	1773	1773	1773	1773	0
46	20240607	175400	24374276	1773	1773	1773	1773	0
47	20240607	175300	24374276	1773	1773	1773	1773	0
48	20240607	175200	24374276	1773	1773	1773	1773	0
49	20240607	175100	24374276	1773	1773	1773	1773	0
50	20240607	175000	24374276	1773	1773	1773	1773	0
51	20240607	174900	24374276	1773	1773	1773	1773	0
52	20240607	174800	24374276	1773	1773	1773	1773	0
53	20240607	174700	24374276	1773	1773	1773	1773	0
54	20240607	174600	24374276	1773	1773	1773	1773	0
55	20240607	174500	24374276	1773	1773	1773	1773	0
56	20240607	174400	24374276	1773	1773	1773	1773	0
57	20240607	174300	24374276	1773	1773	1773	1773	0
58	20240607	174200	24374276	1773	1773	1773	1773	0
59	20240607	174100	24374276	1773	1773	1773	1773	0
60	20240607	174000	24374276	1773	1773	1773	1773	0
61	20240607	173900	24374276	1773	1773	1773	1773	0
62	20240607	173800	24374276	1773	1773	1773	1773	272
63	20240607	173700	24374276	1773	1773	1773	1773	0
64	20240607	173600	24374276	1773	1773	1773	1773	0
65	20240607	173500	24374276	1773	1773	1773	1773	0
66	20240607	173400	24374276	1773	1773	1773	1773	0
67	20240607	173300	24374276	1773	1773	1773	1773	0
68	20240607	173200	24374276	1773	1773	1773	1773	0
69	20240607	173100	24374276	1773	1773	1773	1773	0
70	20240607	173000	24374276	1773	1773	1773	1773	0
71	20240607	172900	24374276	1773	1773	1773	1773	0
72	20240607	172800	24374276	1773	1773	1773	1773	0
73	20240607	172700	24374276	1773	1773	1773	1773	0
74	20240607	172600	24374276	1773	1773	1773	1773	0
75	20240607	172500	24374276	1773	1773	1773	1773	0
76	20240607	172400	24374276	1773	1773	1773	1773	0
77	20240607	172300	24374276	1773	1773	1773	1773	0
78	20240607	172200	24374276	1773	1773	1773	1773	0
79	20240607	172100	24374276	1773	1773	1773	1773	0
80	20240607	172000	24374276	1773	1773	1773	1773	0
81	20240607	171900	24374276	1773	1773	1773	1773	0
82	20240607	171800	24374276	1773	1773	1773	1773	0
83	20240607	171700	24374276	1773	1773	1773	1773	0
84	20240607	171600	24374276	1773	1773	1773	1773	0
85	20240607	171500	24374276	1773	1773	1773	1773	0
86	20240607	171400	24374276	1773	1773	1773	1773	0
87	20240607	171300	24374276	1773	1773	1773	1773	0
88	20240607	171200	24374276	1773	1773	1773	1773	0
89	20240607	171100	24374276	1773	1773	1773	1773	0
90	20240607	171000	24374276	1773	1773	1773	1773	0
91	20240607	170900	24374276	1773	1773	1773	1773	0
92	20240607	170800	24374276	1773	1773	1773	1773	272
93	20240607	170700	24374276	1773	1773	1773	1773	0
94	20240607	170600	24374276	1773	1773	1773	1773	0
95	20240607	170500	24374276	1773	1773	1773	1773	0
96	20240607	170400	24374276	1773	1773	1773	1773	0
97	20240607	170300	24374276	1773	1773	1773	1773	0
98	20240607	170200	24374276	1773	1773	1773	1773	0
99	20240607	170100	24374276	1773	1773	1773	1773	0
100	20240607	170000	24374276	1773	1773	1773	1773	0
101	20240607	165900	24374276	1773	1773	1773	1773	0
102	20240607	165800	24374276	1773	1773	1773	1773	0
103	20240607	165700	24374276	1773	1773	1773	1773	0
104	20240607	165600	24374276	1773	1773	1773	1773	0
105	20240607	165500	24374276	1773	1773	1773	1773	0
106	20240607	165400	24374276	1773	1773	1773	1773	0
107	20240607	165300	24374276	1773	1773	1773	1773	0
108	20240607	165200	24374276	1773	1773	1773	1773	0
109	20240607	165100	24374276	1773	1773	1773	1773	0
110	20240607	165000	24374276	1773	1773	1773	1773	0
111	20240607	164900	24374276	1773	1773	1773	1773	0
112	20240607	164800	24374276	1773	1773	1773	1773	0
113	20240607	164700	24374276	1773	1773	1773	1773	0
114	20240607	164600	24374276	1773	1773	1773	1773	0
115	20240607	164500	24374276	1773	1773	1773	1773	0
116	20240607	164400	24374276	1773	1773	1773	1773	0
117	20240607	164300	24374276	1773	1773	1773	1773	0
118	20240607	164200	24374276	1773	1773	1773	1773	0
119	20240607	164100	24374276	1773	1773	1773	1773	0
120	20240607	164000	24374276	1773	1773	1773	1773	0
121	20240607	163900	24374276	1773	1773	1773	1773	0
122	20240607	163800	24374276	1773	1773	1773	1773	272
123	20240607	163700	24374276	1773	1773	1773	1773	0
124	20240607	163600	24374276	1773	1773	1773	1773	0
125	20240607	163500	24374276	1773	1773	1773	1773	0
126	20240607	163400	24374276	1773	1773	1773	1773	0
127	20240607	163300	24374276	1773	1773	1773	1773	0
128	20240607	163200	24374276	1773	1773	1773	1773	0
129	20240607	163100	24374276	1773	1773	1773	1773	0
130	20240607	163000	24374276	1773	1773	1773	1773	0
131	20240607	162900	24374276	1773	1773	1773	1773	0
132	20240607	162800	24374276	1773	1773	1773	1773	0
133	20240607	162700	24374276	1773	1773	1773	1773	0
134	20240607	162600	24374276	1773	1773	1773	1773	0
135	20240607	162500	24374276	1773	1773	1773	1773	0
136	20240607	162400	24374276	1773	1773	1773	1773	0
137	20240607	162300	24374276	1773	1773	1773	1773	0
138	20240607	162200	24374276	1773	1773	1773	1773	0
139	20240607	162100	24374276	1773	1773	1773	1773	0
140	20240607	162000	24374276	1773	1773	1773	1773	0
141	20240607	161900	24374276	1773	1773	1773	1773	0
142	20240607	161800	24374276	1773	1773	1773	1773	0
143	20240607	161700	24374276	1773	1773	1773	1773	0
144	20240607	161600	24374276	1773	1773	1773	1773	0
145	20240607	161500	24374276	1773	1773	1773	1773	0
146	20240607	161400	24374276	1773	1773	1773	1773	0
147	20240607	161300	24374276	1773	1773	1773	1773	0
148	20240607	161200	24374276	1773	1773	1773	1773	0
149	20240607	161100	24374276	1773	1773	1773	1773	0
150	20240607	161000	24374276	1773	1773	1773	1773	0
151	20240607	160900	24374276	1773	1773	1773	1773	0
152	20240607	160800	24374276	1773	1773	1773	1773	272
153	20240607	160700	24374276	1773	1773	1773	1773	0
154	20240607	160600	24374276	1773	1773	1773	1773	0
155	20240607	160500	24374276	1773	1773	1773	1773	0
156	20240607	160400	24374276	1773	1773	1773	1773	0
157	20240607	160300	24374276	1773	1773	1773	1773	0
158	20240607	160200	24374276	1773	1773	1773	1773	0
159	20240607	160100	24374276	1773	1773	1773	1773	0
160	20240607	160000	24374276	1773	1773	1773	1773	0
161	20240607	155900	24374276	1773	1773	1773	1773	0
162	20240607	155800	24374276	1773	1773	1773	1773	0
163	20240607	155700	24374276	1773	1773	1773	1773	0
164	20240607	155600	24374276	1773	1773	1773	1773	0
165	20240607	155500	24374276	1773	1773	1773	1773	0
166	20240607	155400	24374276	1773	1773	1773	1773	0
167	20240607	155300	24374276	1773	1773	1773	1773	0
168	20240607	155200	24374276	1773	1773	1773	1773	0
169	20240607	155100	24374276	1773	1773	1773	1773	0
170	20240607	155000	24374276	1773	1773	1773	1773	0
171	20240607	154900	24374276	1773	1773	1773	1773	0
172	20240607	154800	24374276	1773	1773	1773	1773	0
173	20240607	154700	24374276	1773	1773	1773	1773	0
174	20240607	154600	24374276	1773	1773	1773	1773	0
175	20240607	154500	24374276	1773	1773	1773	1773	0
176	20240607	154400	24374276	1773	1773	1773	1773	0
177	20240607	154300	24374276	1773	1773	1773	1773	0
178	20240607	154200	24374276	1773	1773	1773	1773	0
179	20240607	154100	24374276	1773	1773	1773	1773	0
180	20240607	154000	24374276	1773	1773	1773	1773	0
181	20240607	153900	24374276	1773	1773	1773	1773	0
182	20240607	153800	24374276	1773	1773	1773	1773	272
183	20240607	153700	24374276	1773	1773	1773	1773	0
184	20240607	153600	24374276	1773	1773	1773	1773	0
185	20240607	153500	24374276	1773	1773	1773	1773	0
186	20240607	153400	24374276	1773	1773	1773	1773	0
187	20240607	153300	24374276	1773	1773	1773	1773	0
188	20240607	153200	24374276	1773	1773	1773	1773	0
189	20240607	153100	24374276	1773	1773	1773	1773	0
190	20240607	153000	24374276	1773	1773	1773	1773	272
191	20240607	152900	23892020	1772	1772	1772	1772	0
192	20240607	152800	23892020	1772	1772	1772	1772	0
193	20240607	152700	23892020	1772	1772	1772	1772	0
194	20240607	152600	23892020	1772	1772	1772	1772	0
195	20240607	152500	23892020	1772	1772	1772	1772	0
196	20240607	152400	23892020	1772	1772	1772	1772	0
197	20240607	152300	23892020	1772	1772	1772	1772	0
198	20240607	152200	23892020	1772	1772	1772	1772	0
199	20240607	152100	23892020	1772	1772	1772	1772	0
200	20240607	152000	23892020	1772	1772	1772	1772	0
201	20240607	151900	23892020	1772	1772	1772	1772	0
202	20240607	151800	23892020	1772	1772	1772	1772	0
203	20240607	151700	23892020	1772	1772	1772	1772	0
204	20240607	151600	23892020	1772	1760	1772	1760	14
205	20240607	151500	23867368	1773	1773	1773	1773	0
206	20240607	151400	23867368	1773	1773	1773	1773	0
207	20240607	151300	23867368	1773	1773	1773	1773	11
208	20240607	151200	23847865	1772	1772	1772	1772	0
209	20240607	151100	23847865	1772	1772	1772	1772	0
210	20240607	151000	23847865	1772	1772	1772	1772	10
211	20240607	150900	23830145	1771	1771	1771	1771	0
212	20240607	150800	23830145	1771	1771	1771	1771	0
213	20240607	150700	23830145	1771	1771	1771	1771	0
214	20240607	150600	23830145	1771	1771	1771	1771	12
215	20240607	150500	23808893	1772	1772	1772	1772	0
216	20240607	150400	23808893	1772	1772	1772	1772	0
217	20240607	150300	23808893	1772	1772	1772	1772	0
218	20240607	150200	23808893	1772	1772	1772	1772	0
219	20240607	150100	23808893	1772	1772	1772	1772	0
220	20240607	150000	23808893	1772	1772	1772	1772	0
221	20240607	145900	23808893	1772	1772	1772	1772	0
222	20240607	145800	23808893	1772	1772	1772	1772	0
223	20240607	145700	23808893	1772	1772	1772	1772	0
224	20240607	145600	23808893	1772	1772	1772	1772	0
225	20240607	145500	23808893	1772	1772	1772	1772	0
226	20240607	145400	23808893	1772	1772	1772	1772	0
227	20240607	145300	23808893	1772	1772	1772	1772	2
228	20240607	145200	23805349	1758	1769	1772	1758	41
229	20240607	145100	23732757	1757	1757	1757	1757	0
230	20240607	145000	23732757	1757	1760	1760	1757	94
231	20240607	144900	23567479	1771	1771	1771	1771	0
232	20240607	144800	23567479	1771	1771	1771	1771	0
233	20240607	144700	23567479	1771	1771	1771	1771	0
234	20240607	144600	23567479	1771	1771	1771	1771	0
235	20240607	144500	23567479	1771	1771	1771	1771	0
236	20240607	144400	23567479	1771	1771	1771	1771	0
237	20240607	144300	23567479	1771	1771	1771	1771	0
238	20240607	144200	23567479	1771	1771	1771	1771	0
239	20240607	144100	23567479	1771	1771	1771	1771	0
240	20240607	144000	23567479	1771	1771	1771	1771	0
241	20240607	143900	23567479	1771	1771	1771	1771	0
242	20240607	143800	23567479	1771	1771	1771	1771	0
243	20240607	143700	23567479	1771	1771	1771	1771	0
244	20240607	143600	23567479	1771	1771	1771	1771	0
245	20240607	143500	23567479	1771	1771	1771	1771	0
246	20240607	143400	23567479	1771	1771	1771	1771	0
247	20240607	143300	23567479	1771	1771	1771	1771	0
248	20240607	143200	23567479	1771	1771	1771	1771	1
249	20240607	143100	23565708	1761	1761	1761	1761	0
250	20240607	143000	23565708	1761	1761	1761	1761	0
251	20240607	142900	23565708	1761	1761	1761	1761	0
252	20240607	142800	23565708	1761	1761	1761	1761	0
253	20240607	142700	23565708	1761	1761	1761	1761	39
254	20240607	142600	23497029	1761	1761	1761	1761	0
255	20240607	142500	23497029	1761	1762	1762	1761	400
256	20240607	142400	22792624	1761	1761	1761	1761	0
257	20240607	142300	22792624	1761	1761	1761	1761	0
258	20240607	142200	22792624	1761	1761	1761	1761	0
259	20240607	142100	22792624	1761	1761	1761	1761	0
260	20240607	142000	22792624	1761	1761	1761	1761	0
261	20240607	141900	22792624	1761	1761	1761	1761	0
262	20240607	141800	22792624	1761	1761	1761	1761	0
263	20240607	141700	22792624	1761	1761	1761	1761	0
264	20240607	141600	22792624	1761	1761	1761	1761	0
265	20240607	141500	22792624	1761	1761	1761	1761	0
266	20240607	141400	22792624	1761	1761	1761	1761	0
267	20240607	141300	22792624	1761	1761	1761	1761	0
268	20240607	141200	22792624	1761	1774	1774	1760	561
269	20240607	141100	21801459	1774	1774	1774	1774	0
270	20240607	141000	21801459	1774	1774	1774	1774	0
271	20240607	140900	21801459	1774	1774	1774	1774	1
272	20240607	140800	21799685	1774	1774	1774	1774	0
273	20240607	140700	21799685	1774	1774	1774	1774	0
274	20240607	140600	21799685	1774	1774	1774	1774	0
275	20240607	140500	21799685	1774	1774	1774	1774	0
276	20240607	140400	21799685	1774	1774	1774	1774	0
277	20240607	140300	21799685	1774	1774	1774	1774	0
278	20240607	140200	21799685	1774	1774	1774	1774	0
279	20240607	140100	21799685	1774	1774	1774	1774	0
280	20240607	140000	21799685	1774	1774	1774	1774	0
281	20240607	135900	21799685	1774	1774	1774	1774	0
282	20240607	135800	21799685	1774	1774	1774	1774	0
283	20240607	135700	21799685	1774	1774	1774	1774	0
284	20240607	135600	21799685	1774	1774	1774	1774	0
285	20240607	135500	21799685	1774	1774	1774	1774	0
286	20240607	135400	21799685	1774	1774	1774	1774	0
287	20240607	135300	21799685	1774	1774	1774	1774	0
288	20240607	135200	21799685	1774	1774	1774	1774	0
289	20240607	135100	21799685	1774	1774	1774	1774	0
290	20240607	135000	21799685	1774	1774	1774	1774	8
291	20240607	134900	21785493	1775	1775	1775	1775	0
292	20240607	134800	21785493	1775	1775	1775	1775	0
293	20240607	134700	21785493	1775	1775	1775	1775	0
294	20240607	134600	21785493	1775	1775	1775	1775	0
295	20240607	134500	21785493	1775	1775	1775	1775	0
296	20240607	134400	21785493	1775	1775	1775	1775	0
297	20240607	134300	21785493	1775	1775	1775	1775	0
298	20240607	134200	21785493	1775	1775	1775	1775	0
299	20240607	134100	21785493	1775	1775	1775	1775	0
300	20240607	134000	21785493	1775	1775	1775	1775	41
301	20240607	133900	21712718	1776	1777	1777	1776	39
302	20240607	133800	21643446	1777	1777	1777	1777	0
303	20240607	133700	21643446	1777	1779	1779	1777	84
304	20240607	133600	21494094	1780	1780	1780	1780	0
305	20240607	133500	21494094	1780	1780	1780	1780	0
306	20240607	133400	21494094	1780	1780	1780	1780	0
307	20240607	133300	21494094	1780	1780	1780	1780	0
308	20240607	133200	21494094	1780	1780	1780	1780	0
309	20240607	133100	21494094	1780	1780	1780	1780	0
310	20240607	133000	21494094	1780	1780	1780	1780	0
311	20240607	132900	21494094	1780	1780	1780	1780	12
312	20240607	132800	21472734	1780	1780	1780	1780	0
313	20240607	132700	21472734	1780	1780	1780	1780	0
314	20240607	132600	21472734	1780	1780	1780	1780	29
315	20240607	132500	21421114	1781	1781	1781	1781	0
316	20240607	132400	21421114	1781	1781	1781	1781	0
317	20240607	132300	21421114	1781	1781	1781	1781	0
318	20240607	132200	21421114	1781	1781	1781	1781	0
319	20240607	132100	21421114	1781	1781	1781	1781	0
320	20240607	132000	21421114	1781	1781	1781	1781	22
321	20240607	131900	21381932	1782	1782	1782	1782	22
322	20240607	131800	21342728	1783	1783	1783	1783	0
323	20240607	131700	21342728	1783	1783	1783	1783	0
324	20240607	131600	21342728	1783	1783	1783	1783	0
325	20240607	131500	21342728	1783	1783	1783	1783	0
326	20240607	131400	21342728	1783	1784	1784	1783	46
327	20240607	131300	21260687	1785	1785	1785	1785	1
328	20240607	131200	21258902	1785	1786	1786	1785	47
329	20240607	131100	21174983	1787	1787	1787	1787	0
330	20240607	131000	21174983	1787	1787	1787	1787	0
331	20240607	130900	21174983	1787	1788	1788	1787	73
332	20240607	130800	21044485	1788	1788	1788	1788	2
333	20240607	130700	21040909	1797	1797	1797	1797	1
334	20240607	130600	21039112	1798	1798	1798	1798	0
335	20240607	130500	21039112	1798	1798	1798	1798	0
336	20240607	130400	21039112	1798	1798	1798	1798	0
337	20240607	130300	21039112	1798	1798	1798	1798	0
338	20240607	130200	21039112	1798	1798	1798	1798	0
339	20240607	130100	21039112	1798	1798	1798	1798	57
340	20240607	130000	20936626	1798	1798	1798	1798	0
341	20240607	125900	20936626	1798	1798	1798	1798	0
342	20240607	125800	20936626	1798	1798	1798	1798	0
343	20240607	125700	20936626	1798	1798	1798	1798	0
344	20240607	125600	20936626	1798	1798	1798	1798	0
345	20240607	125500	20936626	1798	1798	1798	1798	0
346	20240607	125400	20936626	1798	1798	1798	1798	0
347	20240607	125300	20936626	1798	1798	1798	1798	0
348	20240607	125200	20936626	1798	1798	1798	1798	0
349	20240607	125100	20936626	1798	1798	1798	1798	0
350	20240607	125000	20936626	1798	1798	1798	1798	0
351	20240607	124900	20936626	1798	1798	1798	1798	0
352	20240607	124800	20936626	1798	1798	1798	1798	0
353	20240607	124700	20936626	1798	1798	1798	1798	0
354	20240607	124600	20936626	1798	1798	1798	1798	0
355	20240607	124500	20936626	1798	1798	1798	1798	0
356	20240607	124400	20936626	1798	1798	1798	1798	0
357	20240607	124300	20936626	1798	1798	1798	1798	0
358	20240607	124200	20936626	1798	1798	1798	1798	0
359	20240607	124100	20936626	1798	1798	1798	1798	0
360	20240607	124000	20936626	1798	1798	1798	1798	0
361	20240607	123900	20936626	1798	1798	1798	1798	0
362	20240607	123800	20936626	1798	1798	1798	1798	0
363	20240607	123700	20936626	1798	1798	1798	1798	0
364	20240607	123600	20936626	1798	1798	1798	1798	0
365	20240607	123500	20936626	1798	1798	1798	1798	0
366	20240607	123400	20936626	1798	1798	1798	1798	0
367	20240607	123300	20936626	1798	1798	1798	1798	0
368	20240607	123200	20936626	1798	1798	1798	1798	0
369	20240607	123100	20936626	1798	1798	1798	1798	0
370	20240607	123000	20936626	1798	1798	1798	1798	0
371	20240607	122900	20936626	1798	1798	1798	1798	0
372	20240607	122800	20936626	1798	1798	1798	1798	0
373	20240607	122700	20936626	1798	1798	1798	1798	0
374	20240607	122600	20936626	1798	1798	1798	1798	0
375	20240607	122500	20936626	1798	1798	1798	1798	0
376	20240607	122400	20936626	1798	1798	1798	1798	0
377	20240607	122300	20936626	1798	1798	1798	1798	0
378	20240607	122200	20936626	1798	1798	1798	1798	1
379	20240607	122100	20934828	1798	1798	1798	1798	0
380	20240607	122000	20934828	1798	1798	1798	1798	0
381	20240607	121900	20934828	1798	1798	1798	1798	0
382	20240607	121800	20934828	1798	1798	1798	1798	0
383	20240607	121700	20934828	1798	1798	1798	1798	7
384	20240607	121600	20922242	1798	1798	1798	1798	21
385	20240607	121500	20884484	1798	1798	1798	1798	25
386	20240607	121400	20839534	1798	1798	1798	1798	162
387	20240607	121300	20548258	1798	1798	1798	1798	0
388	20240607	121200	20548258	1798	1798	1798	1798	100
389	20240607	121100	20368458	1798	1798	1798	1798	0
390	20240607	121000	20368458	1798	1798	1798	1798	0
391	20240607	120900	20368458	1798	1798	1798	1798	0
392	20240607	120800	20368458	1798	1798	1798	1798	0
393	20240607	120700	20368458	1798	1798	1798	1798	0
394	20240607	120600	20368458	1798	1798	1798	1798	0
395	20240607	120500	20368458	1798	1798	1798	1798	0
396	20240607	120400	20368458	1798	1798	1798	1798	0
397	20240607	120300	20368458	1798	1798	1798	1798	0
398	20240607	120200	20368458	1798	1798	1798	1798	126
399	20240607	120100	20141910	1798	1798	1798	1798	0
400	20240607	120000	20141910	1798	1798	1798	1798	0
401	20240607	115900	20141910	1798	1798	1798	1798	0
402	20240607	115800	20141910	1798	1798	1798	1798	0
403	20240607	115700	20141910	1798	1798	1798	1798	0
404	20240607	115600	20141910	1798	1798	1798	1798	0
405	20240607	115500	20141910	1798	1798	1798	1798	0
406	20240607	115400	20141910	1798	1798	1798	1798	0
407	20240607	115300	20141910	1798	1798	1798	1798	0
408	20240607	115200	20141910	1798	1798	1798	1798	1
409	20240607	115100	20140112	1788	1788	1788	1788	46
410	20240607	115000	20057864	1797	1797	1797	1797	0
411	20240607	114900	20057864	1797	1797	1797	1797	0
412	20240607	114800	20057864	1797	1788	1797	1788	49
413	20240607	114700	19970243	1788	1788	1788	1788	1
414	20240607	114600	19968455	1798	1798	1798	1798	0
415	20240607	114500	19968455	1798	1798	1798	1798	0
416	20240607	114400	19968455	1798	1798	1798	1798	1
417	20240607	114300	19966657	1788	1788	1788	1788	0
418	20240607	114200	19966657	1788	1788	1788	1788	1
419	20240607	114100	19964869	1798	1798	1798	1798	1
420	20240607	114000	19963071	1788	1788	1788	1788	0
421	20240607	113900	19963071	1788	1788	1788	1788	0
422	20240607	113800	19963071	1788	1788	1788	1788	0
423	20240607	113700	19963071	1788	1788	1788	1788	0
424	20240607	113600	19963071	1788	1788	1788	1788	0
425	20240607	113500	19963071	1788	1788	1788	1788	3
426	20240607	113400	19957707	1799	1799	1799	1799	5
427	20240607	113300	19948712	1799	1799	1799	1799	0
428	20240607	113200	19948712	1799	1799	1799	1799	0
429	20240607	113100	19948712	1799	1799	1799	1799	0
430	20240607	113000	19948712	1799	1799	1799	1799	0
431	20240607	112900	19948712	1799	1799	1799	1799	0
432	20240607	112800	19948712	1799	1799	1799	1799	0
433	20240607	112700	19948712	1799	1799	1799	1799	0
434	20240607	112600	19948712	1799	1799	1799	1799	0
435	20240607	112500	19948712	1799	1799	1799	1799	0
436	20240607	112400	19948712	1799	1799	1799	1799	0
437	20240607	112300	19948712	1799	1799	1799	1799	0
438	20240607	112200	19948712	1799	1799	1799	1799	0
439	20240607	112100	19948712	1799	1799	1799	1799	4
440	20240607	112000	19941516	1799	1799	1799	1799	0
441	20240607	111900	19941516	1799	1799	1799	1799	0
442	20240607	111800	19941516	1799	1799	1799	1799	48
443	20240607	111700	19855164	1787	1787	1787	1787	0
444	20240607	111600	19855164	1787	1787	1787	1787	0
445	20240607	111500	19855164	1787	1787	1787	1787	0
446	20240607	111400	19855164	1787	1787	1787	1787	0
447	20240607	111300	19855164	1787	1787	1787	1787	0
448	20240607	111200	19855164	1787	1787	1787	1787	0
449	20240607	111100	19855164	1787	1787	1787	1787	2
450	20240607	111000	19851590	1800	1800	1800	1800	1
451	20240607	110900	19849790	1787	1787	1787	1787	0
452	20240607	110800	19849790	1787	1787	1787	1787	0
453	20240607	110700	19849790	1787	1787	1787	1787	0
454	20240607	110600	19849790	1787	1787	1787	1787	0
455	20240607	110500	19849790	1787	1787	1787	1787	0
456	20240607	110400	19849790	1787	1787	1787	1787	0
457	20240607	110300	19849790	1787	1787	1787	1787	100
458	20240607	110200	19671090	1787	1787	1787	1787	0
459	20240607	110100	19671090	1787	1787	1787	1787	0
460	20240607	110000	19671090	1787	1787	1787	1787	1
461	20240607	105900	19669303	1800	1800	1800	1800	0
462	20240607	105800	19669303	1800	1800	1800	1800	414
463	20240607	105700	18924103	1800	1800	1800	1800	1926
464	20240607	105600	15457303	1800	1800	1800	1800	0
465	20240607	105500	15457303	1800	1769	1800	1769	7146
466	20240607	105400	2624658	1768	1768	1768	1768	0
467	20240607	105300	2624658	1768	1768	1768	1768	173
468	20240607	105200	2318794	1768	1768	1768	1768	0
469	20240607	105100	2318794	1768	1768	1768	1768	0
470	20240607	105000	2318794	1768	1768	1768	1768	0
471	20240607	104900	2318794	1768	1768	1768	1768	0
472	20240607	104800	2318794	1768	1768	1768	1768	0
473	20240607	104700	2318794	1768	1768	1768	1768	0
474	20240607	104600	2318794	1768	1768	1768	1768	20
475	20240607	104500	2283434	1768	1768	1768	1768	0
476	20240607	104400	2283434	1768	1760	1768	1760	301
477	20240607	104300	1753666	1760	1760	1760	1760	2
478	20240607	104200	1750146	1768	1768	1768	1768	1
479	20240607	104100	1748378	1768	1768	1768	1768	0
480	20240607	104000	1748378	1768	1768	1768	1768	0
481	20240607	103900	1748378	1768	1768	1768	1768	0
482	20240607	103800	1748378	1768	1768	1768	1768	0
483	20240607	103700	1748378	1768	1768	1768	1768	0
484	20240607	103600	1748378	1768	1768	1768	1768	0
485	20240607	103500	1748378	1768	1768	1768	1768	0
486	20240607	103400	1748378	1768	1768	1768	1768	0
487	20240607	103300	1748378	1768	1768	1768	1768	0
488	20240607	103200	1748378	1768	1768	1768	1768	0
489	20240607	103100	1748378	1768	1768	1768	1768	0
490	20240607	103000	1748378	1768	1768	1768	1768	0
491	20240607	102900	1748378	1768	1768	1768	1768	0
492	20240607	102800	1748378	1768	1768	1768	1768	0
493	20240607	102700	1748378	1768	1768	1768	1768	0
494	20240607	102600	1748378	1768	1768	1768	1768	0
495	20240607	102500	1748378	1768	1768	1768	1768	1
496	20240607	102400	1746610	1768	1768	1768	1768	0
497	20240607	102300	1746610	1768	1768	1768	1768	0
498	20240607	102200	1746610	1768	1768	1768	1768	10
499	20240607	102100	1728930	1768	1768	1768	1768	0
500	20240607	102000	1728930	1768	1768	1768	1768	0
501	20240607	101900	1728930	1768	1768	1768	1768	0
502	20240607	101800	1728930	1768	1768	1768	1768	0
503	20240607	101700	1728930	1768	1768	1768	1768	0
504	20240607	101600	1728930	1768	1768	1768	1768	0
505	20240607	101500	1728930	1768	1768	1768	1768	0
506	20240607	101400	1728930	1768	1768	1768	1768	0
507	20240607	101300	1728930	1768	1768	1768	1768	0
508	20240607	101200	1728930	1768	1768	1768	1768	0
509	20240607	101100	1728930	1768	1768	1768	1768	0
510	20240607	101000	1728930	1768	1768	1768	1768	0
511	20240607	100900	1728930	1768	1768	1768	1768	0
512	20240607	100800	1728930	1768	1768	1768	1768	0
513	20240607	100700	1728930	1768	1768	1768	1768	1
514	20240607	100600	1727162	1760	1760	1760	1760	0
515	20240607	100500	1727162	1760	1760	1760	1760	32
516	20240607	100400	1670842	1760	1766	1766	1760	17
517	20240607	100300	1640891	1767	1767	1767	1767	0
518	20240607	100200	1640891	1767	1767	1767	1767	0
519	20240607	100100	1640891	1767	1767	1767	1767	0
520	20240607	100000	1640891	1767	1767	1767	1767	0
521	20240607	095900	1640891	1767	1767	1767	1767	0
522	20240607	095800	1640891	1767	1767	1767	1767	0
523	20240607	095700	1640891	1767	1767	1767	1767	0
524	20240607	095600	1640891	1767	1767	1767	1767	0
525	20240607	095500	1640891	1767	1767	1767	1767	0
526	20240607	095400	1640891	1767	1767	1767	1767	0
527	20240607	095300	1640891	1767	1767	1767	1767	0
528	20240607	095200	1640891	1767	1767	1767	1767	0
529	20240607	095100	1640891	1767	1767	1767	1767	0
530	20240607	095000	1640891	1767	1767	1767	1767	0
531	20240607	094900	1640891	1767	1767	1767	1767	0
532	20240607	094800	1640891	1767	1767	1767	1767	0
533	20240607	094700	1640891	1767	1767	1767	1767	1
534	20240607	094600	1639124	1768	1768	1768	1768	20
535	20240607	094500	1603764	1768	1768	1768	1768	1
536	20240607	094400	1601996	1768	1768	1768	1768	0
537	20240607	094300	1601996	1768	1768	1768	1768	1
538	20240607	094200	1600228	1768	1768	1768	1768	0
539	20240607	094100	1600228	1768	1768	1768	1768	0
540	20240607	094000	1600228	1768	1768	1768	1768	0
541	20240607	093900	1600228	1768	1768	1768	1768	0
542	20240607	093800	1600228	1768	1768	1768	1768	0
543	20240607	093700	1600228	1768	1768	1768	1768	0
544	20240607	093600	1600228	1768	1768	1768	1768	0
545	20240607	093500	1600228	1768	1768	1768	1768	0
546	20240607	093400	1600228	1768	1768	1768	1768	0
547	20240607	093300	1600228	1768	1768	1768	1768	0
548	20240607	093200	1600228	1768	1768	1768	1768	0
549	20240607	093100	1600228	1768	1768	1768	1768	0
550	20240607	093000	1600228	1768	1768	1768	1768	0
551	20240607	092900	1600228	1768	1767	1768	1767	50
552	20240607	092800	1511838	1769	1769	1769	1769	0
553	20240607	092700	1511838	1769	1769	1769	1769	0
554	20240607	092600	1511838	1769	1769	1769	1769	0
555	20240607	092500	1511838	1769	1769	1769	1769	0
556	20240607	092400	1511838	1769	1769	1769	1769	0
557	20240607	092300	1511838	1769	1769	1769	1769	0
558	20240607	092200	1511838	1769	1769	1769	1769	0
559	20240607	092100	1511838	1769	1769	1769	1769	0
560	20240607	092000	1511838	1769	1755	1769	1755	50
561	20240607	091900	1423540	1752	1755	1755	1752	310
562	20240607	091800	880227	1755	1755	1755	1755	0
563	20240607	091700	880227	1755	1755	1755	1755	1
564	20240607	091600	878472	1755	1755	1755	1755	0
565	20240607	091500	878472	1755	1755	1755	1755	0
566	20240607	091400	878472	1755	1760	1760	1755	294
567	20240607	091300	361912	1761	1761	1761	1761	0
568	20240607	091200	361912	1761	1761	1761	1761	1
569	20240607	091100	360151	1761	1761	1761	1761	2
570	20240607	091000	356629	1760	1760	1760	1760	0
571	20240607	090900	356629	1760	1760	1760	1760	0
572	20240607	090800	356629	1760	1761	1761	1760	4
573	20240607	090700	349588	1761	1761	1761	1761	0
574	20240607	090600	349588	1761	1761	1761	1761	1
575	20240607	090500	347827	1761	1761	1761	1761	0
576	20240607	090400	347827	1761	1761	1761	1761	0
577	20240607	090300	347827	1761	1764	1764	1761	80
578	20240607	090200	206922	1770	1770	1770	1770	0
579	20240607	090100	206922	1770	1769	1770	1769	100
580	20240607	090000	29993	1769	1764	1769	1764	17