KissMeData/002690/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183700	15620802	1774	1774	1774	1774	537
3	20240530	183600	15620802	1774	1774	1774	1774	0
4	20240530	183500	15620802	1774	1774	1774	1774	0
5	20240530	183400	15620802	1774	1774	1774	1774	0
6	20240530	183300	15620802	1774	1774	1774	1774	0
7	20240530	183200	15620802	1774	1774	1774	1774	0
8	20240530	183100	15620802	1774	1774	1774	1774	0
9	20240530	183000	15620802	1774	1774	1774	1774	0
10	20240530	182900	15620802	1774	1774	1774	1774	0
11	20240530	182800	15620802	1774	1774	1774	1774	0
12	20240530	182700	15620802	1774	1774	1774	1774	0
13	20240530	182600	15620802	1774	1774	1774	1774	0
14	20240530	182500	15620802	1774	1774	1774	1774	0
15	20240530	182400	15620802	1774	1774	1774	1774	0
16	20240530	182300	15620802	1774	1774	1774	1774	0
17	20240530	182200	15620802	1774	1774	1774	1774	0
18	20240530	182100	15620802	1774	1774	1774	1774	0
19	20240530	182000	15620802	1774	1774	1774	1774	0
20	20240530	181900	15620802	1774	1774	1774	1774	0
21	20240530	181800	15620802	1774	1774	1774	1774	0
22	20240530	181700	15620802	1774	1774	1774	1774	0
23	20240530	181600	15620802	1774	1774	1774	1774	0
24	20240530	181500	15620802	1774	1774	1774	1774	0
25	20240530	181400	15620802	1774	1774	1774	1774	0
26	20240530	181300	15620802	1774	1774	1774	1774	0
27	20240530	181200	15620802	1774	1774	1774	1774	0
28	20240530	181100	15620802	1774	1774	1774	1774	0
29	20240530	181000	15620802	1774	1774	1774	1774	0
30	20240530	180900	15620802	1774	1774	1774	1774	0
31	20240530	180800	15620802	1774	1774	1774	1774	0
32	20240530	180700	15620802	1774	1774	1774	1774	537
33	20240530	180600	15620802	1774	1774	1774	1774	0
34	20240530	180500	15620802	1774	1774	1774	1774	0
35	20240530	180400	15620802	1774	1774	1774	1774	0
36	20240530	180300	15620802	1774	1774	1774	1774	0
37	20240530	180200	15620802	1774	1774	1774	1774	0
38	20240530	180100	15620802	1774	1774	1774	1774	0
39	20240530	180000	15620802	1774	1774	1774	1774	0
40	20240530	175900	15620802	1774	1774	1774	1774	0
41	20240530	175800	15620802	1774	1774	1774	1774	0
42	20240530	175700	15620802	1774	1774	1774	1774	0
43	20240530	175600	15620802	1774	1774	1774	1774	0
44	20240530	175500	15620802	1774	1774	1774	1774	0
45	20240530	175400	15620802	1774	1774	1774	1774	0
46	20240530	175300	15620802	1774	1774	1774	1774	0
47	20240530	175200	15620802	1774	1774	1774	1774	0
48	20240530	175100	15620802	1774	1774	1774	1774	0
49	20240530	175000	15620802	1774	1774	1774	1774	0
50	20240530	174900	15620802	1774	1774	1774	1774	0
51	20240530	174800	15620802	1774	1774	1774	1774	0
52	20240530	174700	15620802	1774	1774	1774	1774	0
53	20240530	174600	15620802	1774	1774	1774	1774	0
54	20240530	174500	15620802	1774	1774	1774	1774	0
55	20240530	174400	15620802	1774	1774	1774	1774	0
56	20240530	174300	15620802	1774	1774	1774	1774	0
57	20240530	174200	15620802	1774	1774	1774	1774	0
58	20240530	174100	15620802	1774	1774	1774	1774	0
59	20240530	174000	15620802	1774	1774	1774	1774	0
60	20240530	173900	15620802	1774	1774	1774	1774	0
61	20240530	173800	15620802	1774	1774	1774	1774	0
62	20240530	173700	15620802	1774	1774	1774	1774	537
63	20240530	173600	15620802	1774	1774	1774	1774	0
64	20240530	173500	15620802	1774	1774	1774	1774	0
65	20240530	173400	15620802	1774	1774	1774	1774	0
66	20240530	173300	15620802	1774	1774	1774	1774	0
67	20240530	173200	15620802	1774	1774	1774	1774	0
68	20240530	173100	15620802	1774	1774	1774	1774	0
69	20240530	173000	15620802	1774	1774	1774	1774	0
70	20240530	172900	15620802	1774	1774	1774	1774	0
71	20240530	172800	15620802	1774	1774	1774	1774	0
72	20240530	172700	15620802	1774	1774	1774	1774	0
73	20240530	172600	15620802	1774	1774	1774	1774	0
74	20240530	172500	15620802	1774	1774	1774	1774	0
75	20240530	172400	15620802	1774	1774	1774	1774	0
76	20240530	172300	15620802	1774	1774	1774	1774	0
77	20240530	172200	15620802	1774	1774	1774	1774	0
78	20240530	172100	15620802	1774	1774	1774	1774	0
79	20240530	172000	15620802	1774	1774	1774	1774	0
80	20240530	171900	15620802	1774	1774	1774	1774	0
81	20240530	171800	15620802	1774	1774	1774	1774	0
82	20240530	171700	15620802	1774	1774	1774	1774	0
83	20240530	171600	15620802	1774	1774	1774	1774	0
84	20240530	171500	15620802	1774	1774	1774	1774	0
85	20240530	171400	15620802	1774	1774	1774	1774	0
86	20240530	171300	15620802	1774	1774	1774	1774	0
87	20240530	171200	15620802	1774	1774	1774	1774	0
88	20240530	171100	15620802	1774	1774	1774	1774	0
89	20240530	171000	15620802	1774	1774	1774	1774	0
90	20240530	170900	15620802	1774	1774	1774	1774	0
91	20240530	170800	15620802	1774	1774	1774	1774	0
92	20240530	170700	15620802	1774	1774	1774	1774	537
93	20240530	170600	15620802	1774	1774	1774	1774	0
94	20240530	170500	15620802	1774	1774	1774	1774	0
95	20240530	170400	15620802	1774	1774	1774	1774	0
96	20240530	170300	15620802	1774	1774	1774	1774	0
97	20240530	170200	15620802	1774	1774	1774	1774	0
98	20240530	170100	15620802	1774	1774	1774	1774	0
99	20240530	170000	15620802	1774	1774	1774	1774	0
100	20240530	165900	15620802	1774	1774	1774	1774	0
101	20240530	165800	15620802	1774	1774	1774	1774	0
102	20240530	165700	15620802	1774	1774	1774	1774	0
103	20240530	165600	15620802	1774	1774	1774	1774	0
104	20240530	165500	15620802	1774	1774	1774	1774	0
105	20240530	165400	15620802	1774	1774	1774	1774	0
106	20240530	165300	15620802	1774	1774	1774	1774	0
107	20240530	165200	15620802	1774	1774	1774	1774	0
108	20240530	165100	15620802	1774	1774	1774	1774	0
109	20240530	165000	15620802	1774	1774	1774	1774	0
110	20240530	164900	15620802	1774	1774	1774	1774	0
111	20240530	164800	15620802	1774	1774	1774	1774	0
112	20240530	164700	15620802	1774	1774	1774	1774	0
113	20240530	164600	15620802	1774	1774	1774	1774	0
114	20240530	164500	15620802	1774	1774	1774	1774	0
115	20240530	164400	15620802	1774	1774	1774	1774	0
116	20240530	164300	15620802	1774	1774	1774	1774	0
117	20240530	164200	15620802	1774	1774	1774	1774	0
118	20240530	164100	15620802	1774	1774	1774	1774	0
119	20240530	164000	15620802	1774	1774	1774	1774	0
120	20240530	163900	15620802	1774	1774	1774	1774	0
121	20240530	163800	15620802	1774	1774	1774	1774	0
122	20240530	163700	15620802	1774	1774	1774	1774	537
123	20240530	163600	15620802	1774	1774	1774	1774	0
124	20240530	163500	15620802	1774	1774	1774	1774	0
125	20240530	163400	15620802	1774	1774	1774	1774	0
126	20240530	163300	15620802	1774	1774	1774	1774	0
127	20240530	163200	15620802	1774	1774	1774	1774	0
128	20240530	163100	15620802	1774	1774	1774	1774	0
129	20240530	163000	15620802	1774	1774	1774	1774	0
130	20240530	162900	15620802	1774	1774	1774	1774	0
131	20240530	162800	15620802	1774	1774	1774	1774	0
132	20240530	162700	15620802	1774	1774	1774	1774	0
133	20240530	162600	15620802	1774	1774	1774	1774	0
134	20240530	162500	15620802	1774	1774	1774	1774	0
135	20240530	162400	15620802	1774	1774	1774	1774	0
136	20240530	162300	15620802	1774	1774	1774	1774	0
137	20240530	162200	15620802	1774	1774	1774	1774	0
138	20240530	162100	15620802	1774	1774	1774	1774	0
139	20240530	162000	15620802	1774	1774	1774	1774	0
140	20240530	161900	15620802	1774	1774	1774	1774	0
141	20240530	161800	15620802	1774	1774	1774	1774	0
142	20240530	161700	15620802	1774	1774	1774	1774	0
143	20240530	161600	15620802	1774	1774	1774	1774	0
144	20240530	161500	15620802	1774	1774	1774	1774	0
145	20240530	161400	15620802	1774	1774	1774	1774	0
146	20240530	161300	15620802	1774	1774	1774	1774	0
147	20240530	161200	15620802	1774	1774	1774	1774	0
148	20240530	161100	15620802	1774	1774	1774	1774	0
149	20240530	161000	15620802	1774	1774	1774	1774	0
150	20240530	160900	15620802	1774	1774	1774	1774	0
151	20240530	160800	15620802	1774	1774	1774	1774	0
152	20240530	160700	15620802	1774	1774	1774	1774	537
153	20240530	160600	15620802	1774	1774	1774	1774	0
154	20240530	160500	15620802	1774	1774	1774	1774	0
155	20240530	160400	15620802	1774	1774	1774	1774	0
156	20240530	160300	15620802	1774	1774	1774	1774	0
157	20240530	160200	15620802	1774	1774	1774	1774	0
158	20240530	160100	15620802	1774	1774	1774	1774	0
159	20240530	160000	15620802	1774	1774	1774	1774	0
160	20240530	155900	15620802	1774	1774	1774	1774	0
161	20240530	155800	15620802	1774	1774	1774	1774	0
162	20240530	155700	15620802	1774	1774	1774	1774	0
163	20240530	155600	15620802	1774	1774	1774	1774	0
164	20240530	155500	15620802	1774	1774	1774	1774	0
165	20240530	155400	15620802	1774	1774	1774	1774	0
166	20240530	155300	15620802	1774	1774	1774	1774	0
167	20240530	155200	15620802	1774	1774	1774	1774	0
168	20240530	155100	15620802	1774	1774	1774	1774	0
169	20240530	155000	15620802	1774	1774	1774	1774	0
170	20240530	154900	15620802	1774	1774	1774	1774	0
171	20240530	154800	15620802	1774	1774	1774	1774	0
172	20240530	154700	15620802	1774	1774	1774	1774	0
173	20240530	154600	15620802	1774	1774	1774	1774	0
174	20240530	154500	15620802	1774	1774	1774	1774	0
175	20240530	154400	15620802	1774	1774	1774	1774	0
176	20240530	154300	15620802	1774	1774	1774	1774	0
177	20240530	154200	15620802	1774	1774	1774	1774	0
178	20240530	154100	15620802	1774	1774	1774	1774	0
179	20240530	154000	15620802	1774	1774	1774	1774	0
180	20240530	153900	15620802	1774	1774	1774	1774	0
181	20240530	153800	15620802	1774	1774	1774	1774	0
182	20240530	153700	15620802	1774	1774	1774	1774	537
183	20240530	153600	15620802	1774	1774	1774	1774	0
184	20240530	153500	15620802	1774	1774	1774	1774	0
185	20240530	153400	15620802	1774	1774	1774	1774	0
186	20240530	153300	15620802	1774	1774	1774	1774	0
187	20240530	153200	15620802	1774	1774	1774	1774	0
188	20240530	153100	15620802	1774	1774	1774	1774	0
189	20240530	153000	15620802	1774	1774	1774	1774	537
190	20240530	152900	14668164	1782	1782	1782	1782	0
191	20240530	152800	14668164	1782	1782	1782	1782	0
192	20240530	152700	14668164	1782	1782	1782	1782	0
193	20240530	152600	14668164	1782	1782	1782	1782	0
194	20240530	152500	14668164	1782	1782	1782	1782	0
195	20240530	152400	14668164	1782	1782	1782	1782	0
196	20240530	152300	14668164	1782	1782	1782	1782	0
197	20240530	152200	14668164	1782	1782	1782	1782	0
198	20240530	152100	14668164	1782	1782	1782	1782	0
199	20240530	152000	14668164	1782	1782	1782	1782	0
200	20240530	151900	14668164	1782	1782	1782	1782	10
201	20240530	151800	14650344	1773	1773	1773	1773	534
202	20240530	151700	13703562	1773	1773	1773	1773	0
203	20240530	151600	13703562	1773	1773	1773	1773	100
204	20240530	151500	13526262	1773	1776	1776	1773	355
205	20240530	151400	12896559	1787	1787	1787	1787	0
206	20240530	151300	12896559	1787	1787	1787	1787	0
207	20240530	151200	12896559	1787	1787	1787	1787	0
208	20240530	151100	12896559	1787	1787	1787	1787	0
209	20240530	151000	12896559	1787	1787	1787	1787	0
210	20240530	150900	12896559	1787	1787	1787	1787	0
211	20240530	150800	12896559	1787	1787	1787	1787	0
212	20240530	150700	12896559	1787	1787	1787	1787	0
213	20240530	150600	12896559	1787	1787	1787	1787	0
214	20240530	150500	12896559	1787	1787	1787	1787	0
215	20240530	150400	12896559	1787	1787	1787	1787	0
216	20240530	150300	12896559	1787	1787	1787	1787	0
217	20240530	150200	12896559	1787	1787	1787	1787	0
218	20240530	150100	12896559	1787	1787	1787	1787	0
219	20240530	150000	12896559	1787	1787	1787	1787	0
220	20240530	145900	12896559	1787	1787	1787	1787	0
221	20240530	145800	12896559	1787	1787	1787	1787	1
222	20240530	145700	12894772	1788	1788	1788	1788	0
223	20240530	145600	12894772	1788	1788	1788	1788	0
224	20240530	145500	12894772	1788	1788	1788	1788	0
225	20240530	145400	12894772	1788	1788	1788	1788	0
226	20240530	145300	12894772	1788	1788	1788	1788	0
227	20240530	145200	12894772	1788	1788	1788	1788	100
228	20240530	145100	12715972	1788	1788	1788	1788	0
229	20240530	145000	12715972	1788	1788	1788	1788	0
230	20240530	144900	12715972	1788	1788	1788	1788	0
231	20240530	144800	12715972	1788	1788	1788	1788	0
232	20240530	144700	12715972	1788	1788	1788	1788	0
233	20240530	144600	12715972	1788	1788	1788	1788	0
234	20240530	144500	12715972	1788	1788	1788	1788	0
235	20240530	144400	12715972	1788	1788	1788	1788	0
236	20240530	144300	12715972	1788	1788	1788	1788	0
237	20240530	144200	12715972	1788	1788	1788	1788	0
238	20240530	144100	12715972	1788	1788	1788	1788	0
239	20240530	144000	12715972	1788	1788	1788	1788	0
240	20240530	143900	12715972	1788	1788	1788	1788	0
241	20240530	143800	12715972	1788	1788	1788	1788	0
242	20240530	143700	12715972	1788	1788	1788	1788	0
243	20240530	143600	12715972	1788	1788	1788	1788	0
244	20240530	143500	12715972	1788	1788	1788	1788	0
245	20240530	143400	12715972	1788	1788	1788	1788	0
246	20240530	143300	12715972	1788	1788	1788	1788	0
247	20240530	143200	12715972	1788	1787	1788	1787	160
248	20240530	143100	12429943	1787	1787	1787	1787	0
249	20240530	143000	12429943	1787	1787	1787	1787	0
250	20240530	142900	12429943	1787	1787	1787	1787	0
251	20240530	142800	12429943	1787	1787	1787	1787	0
252	20240530	142700	12429943	1787	1787	1787	1787	62
253	20240530	142600	12319149	1787	1787	1787	1787	0
254	20240530	142500	12319149	1787	1787	1787	1787	0
255	20240530	142400	12319149	1787	1787	1787	1787	0
256	20240530	142300	12319149	1787	1787	1787	1787	0
257	20240530	142200	12319149	1787	1787	1787	1787	0
258	20240530	142100	12319149	1787	1787	1787	1787	0
259	20240530	142000	12319149	1787	1787	1787	1787	10
260	20240530	141900	12301279	1787	1787	1787	1787	0
261	20240530	141800	12301279	1787	1787	1787	1787	0
262	20240530	141700	12301279	1787	1787	1787	1787	0
263	20240530	141600	12301279	1787	1787	1787	1787	0
264	20240530	141500	12301279	1787	1787	1787	1787	0
265	20240530	141400	12301279	1787	1787	1787	1787	0
266	20240530	141300	12301279	1787	1787	1787	1787	0
267	20240530	141200	12301279	1787	1787	1787	1787	0
268	20240530	141100	12301279	1787	1787	1787	1787	0
269	20240530	141000	12301279	1787	1787	1787	1787	0
270	20240530	140900	12301279	1787	1787	1787	1787	0
271	20240530	140800	12301279	1787	1787	1787	1787	0
272	20240530	140700	12301279	1787	1787	1787	1787	0
273	20240530	140600	12301279	1787	1787	1787	1787	0
274	20240530	140500	12301279	1787	1787	1787	1787	0
275	20240530	140400	12301279	1787	1787	1787	1787	0
276	20240530	140300	12301279	1787	1787	1787	1787	0
277	20240530	140200	12301279	1787	1787	1787	1787	0
278	20240530	140100	12301279	1787	1787	1787	1787	0
279	20240530	140000	12301279	1787	1787	1787	1787	0
280	20240530	135900	12301279	1787	1787	1787	1787	0
281	20240530	135800	12301279	1787	1787	1787	1787	0
282	20240530	135700	12301279	1787	1787	1787	1787	0
283	20240530	135600	12301279	1787	1787	1787	1787	0
284	20240530	135500	12301279	1787	1787	1787	1787	0
285	20240530	135400	12301279	1787	1787	1787	1787	0
286	20240530	135300	12301279	1787	1787	1787	1787	0
287	20240530	135200	12301279	1787	1787	1787	1787	0
288	20240530	135100	12301279	1787	1787	1787	1787	0
289	20240530	135000	12301279	1787	1787	1787	1787	1
290	20240530	134900	12299492	1775	1775	1775	1775	0
291	20240530	134800	12299492	1775	1775	1775	1775	0
292	20240530	134700	12299492	1775	1775	1775	1775	0
293	20240530	134600	12299492	1775	1775	1775	1775	0
294	20240530	134500	12299492	1775	1775	1775	1775	0
295	20240530	134400	12299492	1775	1775	1775	1775	0
296	20240530	134300	12299492	1775	1775	1775	1775	0
297	20240530	134200	12299492	1775	1775	1775	1775	0
298	20240530	134100	12299492	1775	1775	1775	1775	0
299	20240530	134000	12299492	1775	1775	1775	1775	0
300	20240530	133900	12299492	1775	1775	1775	1775	0
301	20240530	133800	12299492	1775	1775	1775	1775	73
302	20240530	133700	12169917	1775	1775	1775	1775	0
303	20240530	133600	12169917	1775	1776	1776	1775	2127
304	20240530	133500	8394365	1776	1776	1776	1776	0
305	20240530	133400	8394365	1776	1776	1776	1776	0
306	20240530	133300	8394365	1776	1776	1776	1776	0
307	20240530	133200	8394365	1776	1776	1776	1776	0
308	20240530	133100	8394365	1776	1776	1776	1776	0
309	20240530	133000	8394365	1776	1776	1776	1776	0
310	20240530	132900	8394365	1776	1776	1776	1776	0
311	20240530	132800	8394365	1776	1776	1776	1776	0
312	20240530	132700	8394365	1776	1776	1776	1776	0
313	20240530	132600	8394365	1776	1776	1776	1776	0
314	20240530	132500	8394365	1776	1776	1776	1776	0
315	20240530	132400	8394365	1776	1776	1776	1776	0
316	20240530	132300	8394365	1776	1776	1776	1776	0
317	20240530	132200	8394365	1776	1776	1776	1776	0
318	20240530	132100	8394365	1776	1776	1776	1776	0
319	20240530	132000	8394365	1776	1776	1776	1776	0
320	20240530	131900	8394365	1776	1776	1776	1776	0
321	20240530	131800	8394365	1776	1776	1776	1776	0
322	20240530	131700	8394365	1776	1776	1776	1776	0
323	20240530	131600	8394365	1776	1776	1776	1776	0
324	20240530	131500	8394365	1776	1776	1776	1776	0
325	20240530	131400	8394365	1776	1776	1776	1776	0
326	20240530	131300	8394365	1776	1776	1776	1776	0
327	20240530	131200	8394365	1776	1776	1776	1776	0
328	20240530	131100	8394365	1776	1776	1776	1776	180
329	20240530	131000	8074685	1788	1788	1788	1788	0
330	20240530	130900	8074685	1788	1788	1788	1788	0
331	20240530	130800	8074685	1788	1788	1788	1788	0
332	20240530	130700	8074685	1788	1788	1788	1788	0
333	20240530	130600	8074685	1788	1788	1788	1788	0
334	20240530	130500	8074685	1788	1788	1788	1788	0
335	20240530	130400	8074685	1788	1788	1788	1788	0
336	20240530	130300	8074685	1788	1788	1788	1788	0
337	20240530	130200	8074685	1788	1788	1788	1788	0
338	20240530	130100	8074685	1788	1788	1788	1788	0
339	20240530	130000	8074685	1788	1788	1788	1788	0
340	20240530	125900	8074685	1788	1788	1788	1788	2
341	20240530	125800	8071109	1788	1788	1788	1788	1
342	20240530	125700	8069321	1788	1788	1788	1788	0
343	20240530	125600	8069321	1788	1788	1788	1788	0
344	20240530	125500	8069321	1788	1788	1788	1788	0
345	20240530	125400	8069321	1788	1788	1788	1788	0
346	20240530	125300	8069321	1788	1788	1788	1788	0
347	20240530	125200	8069321	1788	1788	1788	1788	0
348	20240530	125100	8069321	1788	1788	1788	1788	0
349	20240530	125000	8069321	1788	1788	1788	1788	0
350	20240530	124900	8069321	1788	1788	1788	1788	0
351	20240530	124800	8069321	1788	1788	1788	1788	0
352	20240530	124700	8069321	1788	1788	1788	1788	0
353	20240530	124600	8069321	1788	1788	1788	1788	0
354	20240530	124500	8069321	1788	1788	1788	1788	0
355	20240530	124400	8069321	1788	1788	1788	1788	0
356	20240530	124300	8069321	1788	1788	1788	1788	0
357	20240530	124200	8069321	1788	1788	1788	1788	0
358	20240530	124100	8069321	1788	1788	1788	1788	0
359	20240530	124000	8069321	1788	1788	1788	1788	0
360	20240530	123900	8069321	1788	1788	1788	1788	0
361	20240530	123800	8069321	1788	1788	1788	1788	0
362	20240530	123700	8069321	1788	1788	1788	1788	0
363	20240530	123600	8069321	1788	1788	1788	1788	0
364	20240530	123500	8069321	1788	1788	1788	1788	0
365	20240530	123400	8069321	1788	1788	1788	1788	0
366	20240530	123300	8069321	1788	1788	1788	1788	0
367	20240530	123200	8069321	1788	1788	1788	1788	0
368	20240530	123100	8069321	1788	1788	1788	1788	0
369	20240530	123000	8069321	1788	1788	1788	1788	0
370	20240530	122900	8069321	1788	1788	1788	1788	0
371	20240530	122800	8069321	1788	1788	1788	1788	0
372	20240530	122700	8069321	1788	1788	1788	1788	0
373	20240530	122600	8069321	1788	1788	1788	1788	0
374	20240530	122500	8069321	1788	1788	1788	1788	0
375	20240530	122400	8069321	1788	1788	1788	1788	0
376	20240530	122300	8069321	1788	1788	1788	1788	0
377	20240530	122200	8069321	1788	1788	1788	1788	0
378	20240530	122100	8069321	1788	1788	1788	1788	0
379	20240530	122000	8069321	1788	1788	1788	1788	1
380	20240530	121900	8067533	1776	1776	1776	1776	1
381	20240530	121800	8065757	1788	1788	1788	1788	0
382	20240530	121700	8065757	1788	1788	1788	1788	0
383	20240530	121600	8065757	1788	1776	1788	1776	801
384	20240530	121500	6643169	1776	1788	1788	1776	2
385	20240530	121400	6639605	1776	1776	1776	1776	0
386	20240530	121300	6639605	1776	1776	1776	1776	0
387	20240530	121200	6639605	1776	1788	1788	1776	2
388	20240530	121100	6636041	1788	1788	1788	1788	1
389	20240530	121000	6634253	1776	1776	1776	1776	2
390	20240530	120900	6630701	1787	1787	1787	1787	1
391	20240530	120800	6628914	1777	1777	1777	1777	1
392	20240530	120700	6627137	1788	1788	1788	1788	0
393	20240530	120600	6627137	1788	1788	1788	1788	1
394	20240530	120500	6625349	1776	1776	1776	1776	0
395	20240530	120400	6625349	1776	1776	1776	1776	0
396	20240530	120300	6625349	1776	1780	1780	1776	1000
397	20240530	120200	4847529	1780	1780	1780	1780	0
398	20240530	120100	4847529	1780	1780	1780	1780	0
399	20240530	120000	4847529	1780	1780	1780	1780	0
400	20240530	115900	4847529	1780	1780	1780	1780	0
401	20240530	115800	4847529	1780	1780	1780	1780	0
402	20240530	115700	4847529	1780	1780	1780	1780	0
403	20240530	115600	4847529	1780	1780	1780	1780	372
404	20240530	115500	4185369	1781	1781	1781	1781	294
405	20240530	115400	3661755	1788	1788	1788	1788	0
406	20240530	115300	3661755	1788	1788	1788	1788	0
407	20240530	115200	3661755	1788	1788	1788	1788	0
408	20240530	115100	3661755	1788	1788	1788	1788	0
409	20240530	115000	3661755	1788	1788	1788	1788	0
410	20240530	114900	3661755	1788	1788	1788	1788	0
411	20240530	114800	3661755	1788	1788	1788	1788	0
412	20240530	114700	3661755	1788	1788	1788	1788	0
413	20240530	114600	3661755	1788	1788	1788	1788	0
414	20240530	114500	3661755	1788	1788	1788	1788	0
415	20240530	114400	3661755	1788	1788	1788	1788	0
416	20240530	114300	3661755	1788	1788	1788	1788	0
417	20240530	114200	3661755	1788	1788	1788	1788	0
418	20240530	114100	3661755	1788	1788	1788	1788	0
419	20240530	114000	3661755	1788	1788	1788	1788	0
420	20240530	113900	3661755	1788	1788	1788	1788	0
421	20240530	113800	3661755	1788	1788	1788	1788	0
422	20240530	113700	3661755	1788	1788	1788	1788	0
423	20240530	113600	3661755	1788	1788	1788	1788	0
424	20240530	113500	3661755	1788	1788	1788	1788	0
425	20240530	113400	3661755	1788	1788	1788	1788	0
426	20240530	113300	3661755	1788	1788	1788	1788	0
427	20240530	113200	3661755	1788	1788	1788	1788	0
428	20240530	113100	3661755	1788	1788	1788	1788	0
429	20240530	113000	3661755	1788	1788	1788	1788	0
430	20240530	112900	3661755	1788	1788	1788	1788	0
431	20240530	112800	3661755	1788	1788	1788	1788	0
432	20240530	112700	3661755	1788	1788	1788	1788	0
433	20240530	112600	3661755	1788	1788	1788	1788	0
434	20240530	112500	3661755	1788	1788	1788	1788	0
435	20240530	112400	3661755	1788	1788	1788	1788	0
436	20240530	112300	3661755	1788	1788	1788	1788	0
437	20240530	112200	3661755	1788	1788	1788	1788	0
438	20240530	112100	3661755	1788	1788	1788	1788	0
439	20240530	112000	3661755	1788	1788	1788	1788	0
440	20240530	111900	3661755	1788	1788	1788	1788	0
441	20240530	111800	3661755	1788	1788	1788	1788	0
442	20240530	111700	3661755	1788	1788	1788	1788	0
443	20240530	111600	3661755	1788	1788	1788	1788	0
444	20240530	111500	3661755	1788	1788	1788	1788	0
445	20240530	111400	3661755	1788	1788	1788	1788	0
446	20240530	111300	3661755	1788	1788	1788	1788	0
447	20240530	111200	3661755	1788	1788	1788	1788	0
448	20240530	111100	3661755	1788	1788	1788	1788	0
449	20240530	111000	3661755	1788	1788	1788	1788	0
450	20240530	110900	3661755	1788	1788	1788	1788	0
451	20240530	110800	3661755	1788	1788	1788	1788	0
452	20240530	110700	3661755	1788	1788	1788	1788	0
453	20240530	110600	3661755	1788	1788	1788	1788	0
454	20240530	110500	3661755	1788	1788	1788	1788	0
455	20240530	110400	3661755	1788	1788	1788	1788	0
456	20240530	110300	3661755	1788	1788	1788	1788	0
457	20240530	110200	3661755	1788	1788	1788	1788	0
458	20240530	110100	3661755	1788	1788	1788	1788	0
459	20240530	110000	3661755	1788	1788	1788	1788	0
460	20240530	105900	3661755	1788	1788	1788	1788	0
461	20240530	105800	3661755	1788	1788	1788	1788	0
462	20240530	105700	3661755	1788	1788	1788	1788	0
463	20240530	105600	3661755	1788	1788	1788	1788	0
464	20240530	105500	3661755	1788	1788	1788	1788	0
465	20240530	105400	3661755	1788	1788	1788	1788	0
466	20240530	105300	3661755	1788	1788	1788	1788	0
467	20240530	105200	3661755	1788	1788	1788	1788	0
468	20240530	105100	3661755	1788	1788	1788	1788	0
469	20240530	105000	3661755	1788	1788	1788	1788	0
470	20240530	104900	3661755	1788	1788	1788	1788	0
471	20240530	104800	3661755	1788	1788	1788	1788	0
472	20240530	104700	3661755	1788	1788	1788	1788	0
473	20240530	104600	3661755	1788	1788	1788	1788	0
474	20240530	104500	3661755	1788	1788	1788	1788	0
475	20240530	104400	3661755	1788	1788	1788	1788	2
476	20240530	104300	3658179	1788	1788	1788	1788	0
477	20240530	104200	3658179	1788	1788	1788	1788	0
478	20240530	104100	3658179	1788	1788	1788	1788	0
479	20240530	104000	3658179	1788	1788	1788	1788	0
480	20240530	103900	3658179	1788	1788	1788	1788	0
481	20240530	103800	3658179	1788	1788	1788	1788	0
482	20240530	103700	3658179	1788	1788	1788	1788	0
483	20240530	103600	3658179	1788	1788	1788	1788	0
484	20240530	103500	3658179	1788	1788	1788	1788	0
485	20240530	103400	3658179	1788	1788	1788	1788	0
486	20240530	103300	3658179	1788	1788	1788	1788	0
487	20240530	103200	3658179	1788	1788	1788	1788	0
488	20240530	103100	3658179	1788	1788	1788	1788	0
489	20240530	103000	3658179	1788	1788	1788	1788	0
490	20240530	102900	3658179	1788	1788	1788	1788	0
491	20240530	102800	3658179	1788	1788	1788	1788	0
492	20240530	102700	3658179	1788	1788	1788	1788	0
493	20240530	102600	3658179	1788	1788	1788	1788	0
494	20240530	102500	3658179	1788	1788	1788	1788	0
495	20240530	102400	3658179	1788	1788	1788	1788	0
496	20240530	102300	3658179	1788	1788	1788	1788	0
497	20240530	102200	3658179	1788	1788	1788	1788	0
498	20240530	102100	3658179	1788	1788	1788	1788	7
499	20240530	102000	3645663	1782	1782	1782	1782	0
500	20240530	101900	3645663	1782	1782	1782	1782	34
501	20240530	101800	3585075	1782	1782	1782	1782	0
502	20240530	101700	3585075	1782	1782	1782	1782	0
503	20240530	101600	3585075	1782	1782	1782	1782	0
504	20240530	101500	3585075	1782	1782	1782	1782	0
505	20240530	101400	3585075	1782	1782	1782	1782	0
506	20240530	101300	3585075	1782	1782	1782	1782	0
507	20240530	101200	3585075	1782	1782	1782	1782	10
508	20240530	101100	3567255	1782	1782	1782	1782	0
509	20240530	101000	3567255	1782	1782	1782	1782	0
510	20240530	100900	3567255	1782	1782	1782	1782	20
511	20240530	100800	3531615	1782	1782	1782	1782	0
512	20240530	100700	3531615	1782	1782	1782	1782	0
513	20240530	100600	3531615	1782	1782	1782	1782	0
514	20240530	100500	3531615	1782	1782	1782	1782	0
515	20240530	100400	3531615	1782	1782	1782	1782	0
516	20240530	100300	3531615	1782	1782	1782	1782	186
517	20240530	100200	3200163	1782	1782	1782	1782	0
518	20240530	100100	3200163	1782	1782	1782	1782	0
519	20240530	100000	3200163	1782	1782	1782	1782	0
520	20240530	095900	3200163	1782	1782	1782	1782	0
521	20240530	095800	3200163	1782	1782	1782	1782	0
522	20240530	095700	3200163	1782	1782	1782	1782	0
523	20240530	095600	3200163	1782	1782	1782	1782	0
524	20240530	095500	3200163	1782	1782	1782	1782	0
525	20240530	095400	3200163	1782	1782	1782	1782	1
526	20240530	095300	3198381	1788	1788	1788	1788	0
527	20240530	095200	3198381	1788	1788	1788	1788	0
528	20240530	095100	3198381	1788	1788	1788	1788	0
529	20240530	095000	3198381	1788	1788	1788	1788	0
530	20240530	094900	3198381	1788	1788	1788	1788	0
531	20240530	094800	3198381	1788	1788	1788	1788	0
532	20240530	094700	3198381	1788	1788	1788	1788	0
533	20240530	094600	3198381	1788	1788	1788	1788	0
534	20240530	094500	3198381	1788	1788	1788	1788	1
535	20240530	094400	3196593	1782	1782	1782	1782	0
536	20240530	094300	3196593	1782	1782	1782	1782	0
537	20240530	094200	3196593	1782	1782	1782	1782	0
538	20240530	094100	3196593	1782	1782	1782	1782	0
539	20240530	094000	3196593	1782	1782	1782	1782	0
540	20240530	093900	3196593	1782	1782	1782	1782	2
541	20240530	093800	3193029	1782	1782	1782	1782	0
542	20240530	093700	3193029	1782	1782	1782	1782	0
543	20240530	093600	3193029	1782	1782	1782	1782	0
544	20240530	093500	3193029	1782	1782	1782	1782	0
545	20240530	093400	3193029	1782	1782	1782	1782	0
546	20240530	093300	3193029	1782	1782	1782	1782	0
547	20240530	093200	3193029	1782	1782	1782	1782	0
548	20240530	093100	3193029	1782	1782	1782	1782	0
549	20240530	093000	3193029	1782	1782	1782	1782	0
550	20240530	092900	3193029	1782	1782	1782	1782	0
551	20240530	092800	3193029	1782	1782	1782	1782	0
552	20240530	092700	3193029	1782	1782	1782	1782	0
553	20240530	092600	3193029	1782	1782	1782	1782	0
554	20240530	092500	3193029	1782	1782	1782	1782	0
555	20240530	092400	3193029	1782	1782	1782	1782	113
556	20240530	092300	2991663	1782	1782	1782	1782	0
557	20240530	092200	2991663	1782	1782	1782	1782	0
558	20240530	092100	2991663	1782	1782	1782	1782	0
559	20240530	092000	2991663	1782	1782	1782	1782	0
560	20240530	091900	2991663	1782	1782	1782	1782	0
561	20240530	091800	2991663	1782	1782	1782	1782	0
562	20240530	091700	2991663	1782	1782	1782	1782	0
563	20240530	091600	2991663	1782	1782	1782	1782	0
564	20240530	091500	2991663	1782	1782	1782	1782	0
565	20240530	091400	2991663	1782	1782	1782	1782	1
566	20240530	091300	2989881	1791	1791	1791	1791	0
567	20240530	091200	2989881	1791	1791	1791	1791	0
568	20240530	091100	2989881	1791	1791	1791	1791	1
569	20240530	091000	2988090	1782	1782	1782	1782	21
570	20240530	090900	2950668	1782	1791	1791	1782	2
571	20240530	090800	2947095	1791	1791	1791	1791	1
572	20240530	090700	2945304	1792	1792	1792	1782	3
573	20240530	090600	2939938	1782	1782	1782	1782	1
574	20240530	090500	2938156	1785	1785	1785	1785	642
575	20240530	090400	1792186	1785	1786	1786	1785	1000
576	20240530	090300	7176	1794	1794	1794	1794	0
577	20240530	090200	7176	1794	1794	1794	1794	0
578	20240530	090100	7176	1794	1794	1794	1794	0
579	20240530	090000	7176	1794	1794	1794	1794	4