KissMeData/002690/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183800	12496793	1779	1779	1779	1779	95
3	20240531	183700	12496793	1779	1779	1779	1779	0
4	20240531	183600	12496793	1779	1779	1779	1779	0
5	20240531	183500	12496793	1779	1779	1779	1779	0
6	20240531	183400	12496793	1779	1779	1779	1779	0
7	20240531	183300	12496793	1779	1779	1779	1779	0
8	20240531	183200	12496793	1779	1779	1779	1779	0
9	20240531	183100	12496793	1779	1779	1779	1779	0
10	20240531	183000	12496793	1779	1779	1779	1779	0
11	20240531	182900	12496793	1779	1779	1779	1779	0
12	20240531	182800	12496793	1779	1779	1779	1779	0
13	20240531	182700	12496793	1779	1779	1779	1779	0
14	20240531	182600	12496793	1779	1779	1779	1779	0
15	20240531	182500	12496793	1779	1779	1779	1779	0
16	20240531	182400	12496793	1779	1779	1779	1779	0
17	20240531	182300	12496793	1779	1779	1779	1779	0
18	20240531	182200	12496793	1779	1779	1779	1779	0
19	20240531	182100	12496793	1779	1779	1779	1779	0
20	20240531	182000	12496793	1779	1779	1779	1779	0
21	20240531	181900	12496793	1779	1779	1779	1779	0
22	20240531	181800	12496793	1779	1779	1779	1779	0
23	20240531	181700	12496793	1779	1779	1779	1779	0
24	20240531	181600	12496793	1779	1779	1779	1779	0
25	20240531	181500	12496793	1779	1779	1779	1779	0
26	20240531	181400	12496793	1779	1779	1779	1779	0
27	20240531	181300	12496793	1779	1779	1779	1779	0
28	20240531	181200	12496793	1779	1779	1779	1779	0
29	20240531	181100	12496793	1779	1779	1779	1779	0
30	20240531	181000	12496793	1779	1779	1779	1779	0
31	20240531	180900	12496793	1779	1779	1779	1779	0
32	20240531	180800	12496793	1779	1779	1779	1779	95
33	20240531	180700	12496793	1779	1779	1779	1779	0
34	20240531	180600	12496793	1779	1779	1779	1779	0
35	20240531	180500	12496793	1779	1779	1779	1779	0
36	20240531	180400	12496793	1779	1779	1779	1779	0
37	20240531	180300	12496793	1779	1779	1779	1779	0
38	20240531	180200	12496793	1779	1779	1779	1779	0
39	20240531	180100	12496793	1779	1779	1779	1779	0
40	20240531	180000	12496793	1779	1779	1779	1779	0
41	20240531	175900	12496793	1779	1779	1779	1779	0
42	20240531	175800	12496793	1779	1779	1779	1779	0
43	20240531	175700	12496793	1779	1779	1779	1779	0
44	20240531	175600	12496793	1779	1779	1779	1779	0
45	20240531	175500	12496793	1779	1779	1779	1779	0
46	20240531	175400	12496793	1779	1779	1779	1779	0
47	20240531	175300	12496793	1779	1779	1779	1779	0
48	20240531	175200	12496793	1779	1779	1779	1779	0
49	20240531	175100	12496793	1779	1779	1779	1779	0
50	20240531	175000	12496793	1779	1779	1779	1779	0
51	20240531	174900	12496793	1779	1779	1779	1779	0
52	20240531	174800	12496793	1779	1779	1779	1779	0
53	20240531	174700	12496793	1779	1779	1779	1779	0
54	20240531	174600	12496793	1779	1779	1779	1779	0
55	20240531	174500	12496793	1779	1779	1779	1779	0
56	20240531	174400	12496793	1779	1779	1779	1779	0
57	20240531	174300	12496793	1779	1779	1779	1779	0
58	20240531	174200	12496793	1779	1779	1779	1779	0
59	20240531	174100	12496793	1779	1779	1779	1779	0
60	20240531	174000	12496793	1779	1779	1779	1779	0
61	20240531	173900	12496793	1779	1779	1779	1779	0
62	20240531	173800	12496793	1779	1779	1779	1779	95
63	20240531	173700	12496793	1779	1779	1779	1779	0
64	20240531	173600	12496793	1779	1779	1779	1779	0
65	20240531	173500	12496793	1779	1779	1779	1779	0
66	20240531	173400	12496793	1779	1779	1779	1779	0
67	20240531	173300	12496793	1779	1779	1779	1779	0
68	20240531	173200	12496793	1779	1779	1779	1779	0
69	20240531	173100	12496793	1779	1779	1779	1779	0
70	20240531	173000	12496793	1779	1779	1779	1779	0
71	20240531	172900	12496793	1779	1779	1779	1779	0
72	20240531	172800	12496793	1779	1779	1779	1779	0
73	20240531	172700	12496793	1779	1779	1779	1779	0
74	20240531	172600	12496793	1779	1779	1779	1779	0
75	20240531	172500	12496793	1779	1779	1779	1779	0
76	20240531	172400	12496793	1779	1779	1779	1779	0
77	20240531	172300	12496793	1779	1779	1779	1779	0
78	20240531	172200	12496793	1779	1779	1779	1779	0
79	20240531	172100	12496793	1779	1779	1779	1779	0
80	20240531	172000	12496793	1779	1779	1779	1779	0
81	20240531	171900	12496793	1779	1779	1779	1779	0
82	20240531	171800	12496793	1779	1779	1779	1779	0
83	20240531	171700	12496793	1779	1779	1779	1779	0
84	20240531	171600	12496793	1779	1779	1779	1779	0
85	20240531	171500	12496793	1779	1779	1779	1779	0
86	20240531	171400	12496793	1779	1779	1779	1779	0
87	20240531	171300	12496793	1779	1779	1779	1779	0
88	20240531	171200	12496793	1779	1779	1779	1779	0
89	20240531	171100	12496793	1779	1779	1779	1779	0
90	20240531	171000	12496793	1779	1779	1779	1779	0
91	20240531	170900	12496793	1779	1779	1779	1779	0
92	20240531	170800	12496793	1779	1779	1779	1779	95
93	20240531	170700	12496793	1779	1779	1779	1779	0
94	20240531	170600	12496793	1779	1779	1779	1779	0
95	20240531	170500	12496793	1779	1779	1779	1779	0
96	20240531	170400	12496793	1779	1779	1779	1779	0
97	20240531	170300	12496793	1779	1779	1779	1779	0
98	20240531	170200	12496793	1779	1779	1779	1779	0
99	20240531	170100	12496793	1779	1779	1779	1779	0
100	20240531	170000	12496793	1779	1779	1779	1779	0
101	20240531	165900	12496793	1779	1779	1779	1779	0
102	20240531	165800	12496793	1779	1779	1779	1779	0
103	20240531	165700	12496793	1779	1779	1779	1779	0
104	20240531	165600	12496793	1779	1779	1779	1779	0
105	20240531	165500	12496793	1779	1779	1779	1779	0
106	20240531	165400	12496793	1779	1779	1779	1779	0
107	20240531	165300	12496793	1779	1779	1779	1779	0
108	20240531	165200	12496793	1779	1779	1779	1779	0
109	20240531	165100	12496793	1779	1779	1779	1779	0
110	20240531	165000	12496793	1779	1779	1779	1779	0
111	20240531	164900	12496793	1779	1779	1779	1779	0
112	20240531	164800	12496793	1779	1779	1779	1779	0
113	20240531	164700	12496793	1779	1779	1779	1779	0
114	20240531	164600	12496793	1779	1779	1779	1779	0
115	20240531	164500	12496793	1779	1779	1779	1779	0
116	20240531	164400	12496793	1779	1779	1779	1779	0
117	20240531	164300	12496793	1779	1779	1779	1779	0
118	20240531	164200	12496793	1779	1779	1779	1779	0
119	20240531	164100	12496793	1779	1779	1779	1779	0
120	20240531	164000	12496793	1779	1779	1779	1779	0
121	20240531	163900	12496793	1779	1779	1779	1779	0
122	20240531	163800	12496793	1779	1779	1779	1779	95
123	20240531	163700	12496793	1779	1779	1779	1779	0
124	20240531	163600	12496793	1779	1779	1779	1779	0
125	20240531	163500	12496793	1779	1779	1779	1779	0
126	20240531	163400	12496793	1779	1779	1779	1779	0
127	20240531	163300	12496793	1779	1779	1779	1779	0
128	20240531	163200	12496793	1779	1779	1779	1779	0
129	20240531	163100	12496793	1779	1779	1779	1779	0
130	20240531	163000	12496793	1779	1779	1779	1779	0
131	20240531	162900	12496793	1779	1779	1779	1779	0
132	20240531	162800	12496793	1779	1779	1779	1779	0
133	20240531	162700	12496793	1779	1779	1779	1779	0
134	20240531	162600	12496793	1779	1779	1779	1779	0
135	20240531	162500	12496793	1779	1779	1779	1779	0
136	20240531	162400	12496793	1779	1779	1779	1779	0
137	20240531	162300	12496793	1779	1779	1779	1779	0
138	20240531	162200	12496793	1779	1779	1779	1779	0
139	20240531	162100	12496793	1779	1779	1779	1779	0
140	20240531	162000	12496793	1779	1779	1779	1779	0
141	20240531	161900	12496793	1779	1779	1779	1779	0
142	20240531	161800	12496793	1779	1779	1779	1779	0
143	20240531	161700	12496793	1779	1779	1779	1779	0
144	20240531	161600	12496793	1779	1779	1779	1779	0
145	20240531	161500	12496793	1779	1779	1779	1779	0
146	20240531	161400	12496793	1779	1779	1779	1779	0
147	20240531	161300	12496793	1779	1779	1779	1779	0
148	20240531	161200	12496793	1779	1779	1779	1779	0
149	20240531	161100	12496793	1779	1779	1779	1779	0
150	20240531	161000	12496793	1779	1779	1779	1779	0
151	20240531	160900	12496793	1779	1779	1779	1779	0
152	20240531	160800	12496793	1779	1779	1779	1779	95
153	20240531	160700	12496793	1779	1779	1779	1779	0
154	20240531	160600	12496793	1779	1779	1779	1779	0
155	20240531	160500	12496793	1779	1779	1779	1779	0
156	20240531	160400	12496793	1779	1779	1779	1779	0
157	20240531	160300	12496793	1779	1779	1779	1779	0
158	20240531	160200	12496793	1779	1779	1779	1779	0
159	20240531	160100	12496793	1779	1779	1779	1779	0
160	20240531	160000	12496793	1779	1779	1779	1779	0
161	20240531	155900	12496793	1779	1779	1779	1779	0
162	20240531	155800	12496793	1779	1779	1779	1779	0
163	20240531	155700	12496793	1779	1779	1779	1779	0
164	20240531	155600	12496793	1779	1779	1779	1779	0
165	20240531	155500	12496793	1779	1779	1779	1779	0
166	20240531	155400	12496793	1779	1779	1779	1779	0
167	20240531	155300	12496793	1779	1779	1779	1779	0
168	20240531	155200	12496793	1779	1779	1779	1779	0
169	20240531	155100	12496793	1779	1779	1779	1779	0
170	20240531	155000	12496793	1779	1779	1779	1779	0
171	20240531	154900	12496793	1779	1779	1779	1779	0
172	20240531	154800	12496793	1779	1779	1779	1779	0
173	20240531	154700	12496793	1779	1779	1779	1779	0
174	20240531	154600	12496793	1779	1779	1779	1779	0
175	20240531	154500	12496793	1779	1779	1779	1779	0
176	20240531	154400	12496793	1779	1779	1779	1779	0
177	20240531	154300	12496793	1779	1779	1779	1779	0
178	20240531	154200	12496793	1779	1779	1779	1779	0
179	20240531	154100	12496793	1779	1779	1779	1779	0
180	20240531	154000	12496793	1779	1779	1779	1779	0
181	20240531	153900	12496793	1779	1779	1779	1779	0
182	20240531	153800	12496793	1779	1779	1779	1779	95
183	20240531	153700	12496793	1779	1779	1779	1779	0
184	20240531	153600	12496793	1779	1779	1779	1779	0
185	20240531	153500	12496793	1779	1779	1779	1779	0
186	20240531	153400	12496793	1779	1779	1779	1779	0
187	20240531	153300	12496793	1779	1779	1779	1779	0
188	20240531	153200	12496793	1779	1779	1779	1779	0
189	20240531	153100	12496793	1779	1779	1779	1779	0
190	20240531	153000	12496793	1779	1779	1779	1779	95
191	20240531	152900	12327788	1776	1776	1776	1776	0
192	20240531	152800	12327788	1776	1776	1776	1776	0
193	20240531	152700	12327788	1776	1776	1776	1776	0
194	20240531	152600	12327788	1776	1776	1776	1776	0
195	20240531	152500	12327788	1776	1776	1776	1776	0
196	20240531	152400	12327788	1776	1776	1776	1776	0
197	20240531	152300	12327788	1776	1776	1776	1776	0
198	20240531	152200	12327788	1776	1776	1776	1776	0
199	20240531	152100	12327788	1776	1776	1776	1776	0
200	20240531	152000	12327788	1776	1776	1776	1776	0
201	20240531	151900	12327788	1776	1776	1776	1776	0
202	20240531	151800	12327788	1776	1776	1776	1776	1
203	20240531	151700	12326012	1767	1767	1767	1767	0
204	20240531	151600	12326012	1767	1767	1767	1767	0
205	20240531	151500	12326012	1767	1768	1777	1767	17
206	20240531	151400	12295953	1767	1767	1767	1767	0
207	20240531	151300	12295953	1767	1767	1767	1767	0
208	20240531	151200	12295953	1767	1767	1767	1767	1
209	20240531	151100	12294186	1778	1778	1778	1778	0
210	20240531	151000	12294186	1778	1778	1778	1778	0
211	20240531	150900	12294186	1778	1778	1778	1778	0
212	20240531	150800	12294186	1778	1778	1778	1778	17
213	20240531	150700	12263960	1778	1778	1778	1778	0
214	20240531	150600	12263960	1778	1778	1778	1778	0
215	20240531	150500	12263960	1778	1778	1778	1778	0
216	20240531	150400	12263960	1778	1778	1778	1778	0
217	20240531	150300	12263960	1778	1778	1778	1778	1
218	20240531	150200	12262182	1778	1778	1778	1778	1
219	20240531	150100	12260404	1768	1768	1768	1768	1
220	20240531	150000	12258636	1768	1768	1769	1768	22
221	20240531	145900	12219739	1769	1769	1769	1769	46
222	20240531	145800	12138365	1780	1780	1780	1780	0
223	20240531	145700	12138365	1780	1780	1780	1780	0
224	20240531	145600	12138365	1780	1780	1780	1780	0
225	20240531	145500	12138365	1780	1780	1780	1780	0
226	20240531	145400	12138365	1780	1780	1780	1780	0
227	20240531	145300	12138365	1780	1780	1780	1780	0
228	20240531	145200	12138365	1780	1780	1780	1780	0
229	20240531	145100	12138365	1780	1780	1780	1780	0
230	20240531	145000	12138365	1780	1780	1780	1780	0
231	20240531	144900	12138365	1780	1780	1780	1780	0
232	20240531	144800	12138365	1780	1780	1780	1780	0
233	20240531	144700	12138365	1780	1780	1780	1780	0
234	20240531	144600	12138365	1780	1780	1780	1780	0
235	20240531	144500	12138365	1780	1780	1780	1780	0
236	20240531	144400	12138365	1780	1780	1780	1780	0
237	20240531	144300	12138365	1780	1780	1780	1780	0
238	20240531	144200	12138365	1780	1780	1780	1780	0
239	20240531	144100	12138365	1780	1780	1780	1780	2080
240	20240531	144000	8435965	1780	1780	1780	1780	0
241	20240531	143900	8435965	1780	1780	1780	1780	0
242	20240531	143800	8435965	1780	1780	1780	1780	0
243	20240531	143700	8435965	1780	1780	1780	1780	821
244	20240531	143600	6974585	1767	1767	1767	1767	0
245	20240531	143500	6974585	1767	1767	1767	1767	0
246	20240531	143400	6974585	1767	1767	1767	1767	0
247	20240531	143300	6974585	1767	1767	1767	1767	0
248	20240531	143200	6974585	1767	1767	1767	1767	0
249	20240531	143100	6974585	1767	1767	1767	1767	0
250	20240531	143000	6974585	1767	1767	1767	1767	79
251	20240531	142900	6834992	1767	1767	1767	1767	8
252	20240531	142800	6820856	1780	1780	1780	1780	0
253	20240531	142700	6820856	1780	1780	1780	1780	0
254	20240531	142600	6820856	1780	1780	1780	1780	0
255	20240531	142500	6820856	1780	1780	1780	1780	37
256	20240531	142400	6754996	1779	1779	1779	1779	53
257	20240531	142300	6660709	1780	1780	1780	1780	0
258	20240531	142200	6660709	1780	1780	1780	1780	0
259	20240531	142100	6660709	1780	1780	1780	1780	0
260	20240531	142000	6660709	1780	1780	1780	1780	0
261	20240531	141900	6660709	1780	1780	1780	1780	0
262	20240531	141800	6660709	1780	1780	1780	1780	0
263	20240531	141700	6660709	1780	1780	1780	1780	0
264	20240531	141600	6660709	1780	1780	1780	1780	0
265	20240531	141500	6660709	1780	1780	1780	1780	0
266	20240531	141400	6660709	1780	1780	1780	1780	0
267	20240531	141300	6660709	1780	1780	1780	1780	0
268	20240531	141200	6660709	1780	1780	1780	1780	0
269	20240531	141100	6660709	1780	1780	1780	1780	0
270	20240531	141000	6660709	1780	1780	1780	1780	0
271	20240531	140900	6660709	1780	1780	1780	1780	0
272	20240531	140800	6660709	1780	1780	1780	1780	0
273	20240531	140700	6660709	1780	1780	1780	1780	0
274	20240531	140600	6660709	1780	1780	1780	1780	0
275	20240531	140500	6660709	1780	1780	1780	1780	0
276	20240531	140400	6660709	1780	1780	1780	1780	0
277	20240531	140300	6660709	1780	1780	1780	1780	0
278	20240531	140200	6660709	1780	1780	1780	1780	0
279	20240531	140100	6660709	1780	1780	1780	1780	0
280	20240531	140000	6660709	1780	1780	1780	1780	0
281	20240531	135900	6660709	1780	1780	1780	1780	0
282	20240531	135800	6660709	1780	1780	1780	1780	0
283	20240531	135700	6660709	1780	1780	1780	1780	0
284	20240531	135600	6660709	1780	1780	1780	1780	0
285	20240531	135500	6660709	1780	1780	1780	1780	0
286	20240531	135400	6660709	1780	1780	1780	1780	0
287	20240531	135300	6660709	1780	1780	1780	1780	0
288	20240531	135200	6660709	1780	1780	1780	1780	0
289	20240531	135100	6660709	1780	1780	1780	1780	0
290	20240531	135000	6660709	1780	1780	1780	1780	0
291	20240531	134900	6660709	1780	1780	1780	1780	0
292	20240531	134800	6660709	1780	1780	1780	1780	100
293	20240531	134700	6482709	1780	1780	1780	1780	0
294	20240531	134600	6482709	1780	1780	1780	1780	0
295	20240531	134500	6482709	1780	1780	1780	1780	0
296	20240531	134400	6482709	1780	1780	1780	1780	0
297	20240531	134300	6482709	1780	1780	1780	1780	0
298	20240531	134200	6482709	1780	1780	1780	1780	0
299	20240531	134100	6482709	1780	1780	1780	1780	0
300	20240531	134000	6482709	1780	1780	1780	1780	0
301	20240531	133900	6482709	1780	1780	1780	1780	0
302	20240531	133800	6482709	1780	1780	1780	1780	0
303	20240531	133700	6482709	1780	1780	1780	1780	0
304	20240531	133600	6482709	1780	1780	1780	1780	0
305	20240531	133500	6482709	1780	1780	1780	1780	0
306	20240531	133400	6482709	1780	1780	1780	1780	0
307	20240531	133300	6482709	1780	1780	1780	1780	1
308	20240531	133200	6480929	1780	1780	1780	1780	0
309	20240531	133100	6480929	1780	1780	1780	1780	0
310	20240531	133000	6480929	1780	1780	1780	1780	0
311	20240531	132900	6480929	1780	1780	1780	1780	0
312	20240531	132800	6480929	1780	1780	1780	1780	0
313	20240531	132700	6480929	1780	1780	1780	1780	0
314	20240531	132600	6480929	1780	1780	1780	1780	0
315	20240531	132500	6480929	1780	1780	1780	1780	0
316	20240531	132400	6480929	1780	1780	1780	1780	0
317	20240531	132300	6480929	1780	1780	1780	1780	0
318	20240531	132200	6480929	1780	1780	1780	1780	0
319	20240531	132100	6480929	1780	1780	1780	1780	0
320	20240531	132000	6480929	1780	1780	1780	1780	0
321	20240531	131900	6480929	1780	1780	1780	1780	0
322	20240531	131800	6480929	1780	1780	1780	1780	0
323	20240531	131700	6480929	1780	1780	1780	1780	0
324	20240531	131600	6480929	1780	1780	1780	1780	0
325	20240531	131500	6480929	1780	1780	1780	1780	0
326	20240531	131400	6480929	1780	1780	1780	1780	0
327	20240531	131300	6480929	1780	1780	1780	1780	0
328	20240531	131200	6480929	1780	1780	1780	1780	0
329	20240531	131100	6480929	1780	1780	1780	1780	0
330	20240531	131000	6480929	1780	1780	1780	1780	0
331	20240531	130900	6480929	1780	1780	1780	1780	0
332	20240531	130800	6480929	1780	1780	1780	1780	0
333	20240531	130700	6480929	1780	1780	1780	1780	0
334	20240531	130600	6480929	1780	1780	1780	1780	0
335	20240531	130500	6480929	1780	1780	1780	1780	0
336	20240531	130400	6480929	1780	1780	1780	1780	0
337	20240531	130300	6480929	1780	1780	1780	1780	0
338	20240531	130200	6480929	1780	1780	1780	1780	0
339	20240531	130100	6480929	1780	1780	1780	1780	0
340	20240531	130000	6480929	1780	1780	1780	1780	0
341	20240531	125900	6480929	1780	1780	1780	1780	0
342	20240531	125800	6480929	1780	1780	1780	1780	0
343	20240531	125700	6480929	1780	1780	1780	1780	0
344	20240531	125600	6480929	1780	1780	1780	1780	0
345	20240531	125500	6480929	1780	1780	1780	1780	0
346	20240531	125400	6480929	1780	1780	1780	1780	0
347	20240531	125300	6480929	1780	1780	1780	1780	0
348	20240531	125200	6480929	1780	1780	1780	1780	0
349	20240531	125100	6480929	1780	1780	1780	1780	0
350	20240531	125000	6480929	1780	1780	1780	1780	0
351	20240531	124900	6480929	1780	1780	1780	1780	0
352	20240531	124800	6480929	1780	1780	1780	1780	0
353	20240531	124700	6480929	1780	1780	1780	1780	0
354	20240531	124600	6480929	1780	1780	1780	1780	1
355	20240531	124500	6479149	1780	1780	1780	1780	0
356	20240531	124400	6479149	1780	1780	1780	1780	0
357	20240531	124300	6479149	1780	1780	1780	1780	0
358	20240531	124200	6479149	1780	1780	1780	1780	0
359	20240531	124100	6479149	1780	1780	1780	1780	0
360	20240531	124000	6479149	1780	1780	1780	1780	0
361	20240531	123900	6479149	1780	1780	1780	1780	0
362	20240531	123800	6479149	1780	1780	1780	1780	0
363	20240531	123700	6479149	1780	1778	1780	1778	211
364	20240531	123600	6103654	1778	1778	1778	1778	0
365	20240531	123500	6103654	1778	1778	1778	1778	0
366	20240531	123400	6103654	1778	1778	1778	1778	0
367	20240531	123300	6103654	1778	1778	1778	1778	0
368	20240531	123200	6103654	1778	1778	1778	1778	1
369	20240531	123100	6101876	1764	1764	1764	1764	0
370	20240531	123000	6101876	1764	1764	1764	1764	0
371	20240531	122900	6101876	1764	1764	1764	1764	0
372	20240531	122800	6101876	1764	1764	1764	1764	0
373	20240531	122700	6101876	1764	1764	1764	1764	0
374	20240531	122600	6101876	1764	1764	1764	1764	0
375	20240531	122500	6101876	1764	1764	1764	1764	0
376	20240531	122400	6101876	1764	1764	1764	1764	0
377	20240531	122300	6101876	1764	1764	1764	1764	0
378	20240531	122200	6101876	1764	1764	1764	1764	0
379	20240531	122100	6101876	1764	1764	1764	1764	0
380	20240531	122000	6101876	1764	1764	1764	1764	1
381	20240531	121900	6100112	1778	1778	1778	1778	1
382	20240531	121800	6098334	1764	1764	1764	1764	1
383	20240531	121700	6096570	1778	1778	1778	1778	1
384	20240531	121600	6094792	1777	1778	1778	1777	7
385	20240531	121500	6082352	1764	1778	1778	1764	2
386	20240531	121400	6078810	1778	1778	1778	1778	0
387	20240531	121300	6078810	1778	1778	1778	1778	0
388	20240531	121200	6078810	1778	1778	1778	1778	0
389	20240531	121100	6078810	1778	1778	1778	1778	0
390	20240531	121000	6078810	1778	1778	1778	1778	1
391	20240531	120900	6077032	1764	1764	1764	1764	1
392	20240531	120800	6075268	1778	1778	1778	1778	0
393	20240531	120700	6075268	1778	1778	1778	1778	0
394	20240531	120600	6075268	1778	1778	1778	1778	0
395	20240531	120500	6075268	1778	1778	1778	1778	0
396	20240531	120400	6075268	1778	1778	1778	1778	0
397	20240531	120300	6075268	1778	1778	1778	1778	0
398	20240531	120200	6075268	1778	1778	1778	1778	0
399	20240531	120100	6075268	1778	1778	1778	1778	0
400	20240531	120000	6075268	1778	1778	1778	1778	0
401	20240531	115900	6075268	1778	1778	1778	1778	0
402	20240531	115800	6075268	1778	1778	1778	1778	0
403	20240531	115700	6075268	1778	1778	1778	1778	0
404	20240531	115600	6075268	1778	1778	1778	1778	0
405	20240531	115500	6075268	1778	1778	1778	1778	0
406	20240531	115400	6075268	1778	1778	1778	1778	0
407	20240531	115300	6075268	1778	1778	1778	1778	0
408	20240531	115200	6075268	1778	1778	1778	1778	0
409	20240531	115100	6075268	1778	1778	1778	1778	0
410	20240531	115000	6075268	1778	1778	1778	1778	0
411	20240531	114900	6075268	1778	1778	1778	1778	0
412	20240531	114800	6075268	1778	1778	1778	1778	0
413	20240531	114700	6075268	1778	1778	1778	1778	0
414	20240531	114600	6075268	1778	1778	1778	1778	0
415	20240531	114500	6075268	1778	1778	1778	1778	0
416	20240531	114400	6075268	1778	1778	1778	1778	0
417	20240531	114300	6075268	1778	1778	1778	1778	0
418	20240531	114200	6075268	1778	1778	1778	1778	0
419	20240531	114100	6075268	1778	1778	1778	1778	1
420	20240531	114000	6073490	1764	1778	1778	1764	592
421	20240531	113900	5028785	1778	1778	1778	1778	0
422	20240531	113800	5028785	1778	1778	1778	1778	0
423	20240531	113700	5028785	1778	1778	1778	1778	6
424	20240531	113600	5018117	1778	1778	1778	1778	0
425	20240531	113500	5018117	1778	1778	1778	1778	0
426	20240531	113400	5018117	1778	1778	1778	1778	0
427	20240531	113300	5018117	1778	1778	1778	1778	0
428	20240531	113200	5018117	1778	1778	1778	1778	0
429	20240531	113100	5018117	1778	1778	1778	1778	0
430	20240531	113000	5018117	1778	1778	1778	1778	0
431	20240531	112900	5018117	1778	1778	1778	1778	0
432	20240531	112800	5018117	1778	1778	1778	1778	1
433	20240531	112700	5016339	1778	1778	1778	1778	0
434	20240531	112600	5016339	1778	1778	1778	1778	0
435	20240531	112500	5016339	1778	1778	1778	1778	0
436	20240531	112400	5016339	1778	1778	1778	1778	0
437	20240531	112300	5016339	1778	1778	1778	1778	0
438	20240531	112200	5016339	1778	1778	1778	1778	0
439	20240531	112100	5016339	1778	1778	1778	1778	0
440	20240531	112000	5016339	1778	1778	1778	1778	0
441	20240531	111900	5016339	1778	1778	1778	1778	0
442	20240531	111800	5016339	1778	1778	1778	1778	0
443	20240531	111700	5016339	1778	1778	1778	1778	0
444	20240531	111600	5016339	1778	1778	1778	1778	0
445	20240531	111500	5016339	1778	1778	1778	1778	0
446	20240531	111400	5016339	1778	1778	1778	1778	0
447	20240531	111300	5016339	1778	1778	1778	1778	0
448	20240531	111200	5016339	1778	1778	1778	1778	1
449	20240531	111100	5014561	1778	1778	1778	1778	0
450	20240531	111000	5014561	1778	1778	1778	1778	0
451	20240531	110900	5014561	1778	1778	1778	1778	0
452	20240531	110800	5014561	1778	1778	1778	1778	0
453	20240531	110700	5014561	1778	1778	1778	1778	0
454	20240531	110600	5014561	1778	1778	1778	1778	0
455	20240531	110500	5014561	1778	1778	1778	1778	0
456	20240531	110400	5014561	1778	1778	1778	1778	0
457	20240531	110300	5014561	1778	1778	1778	1778	0
458	20240531	110200	5014561	1778	1778	1778	1778	1
459	20240531	110100	5012783	1778	1778	1778	1778	0
460	20240531	110000	5012783	1778	1778	1778	1778	0
461	20240531	105900	5012783	1778	1778	1778	1778	0
462	20240531	105800	5012783	1778	1778	1778	1778	1
463	20240531	105700	5011005	1770	1770	1770	1770	0
464	20240531	105600	5011005	1770	1770	1770	1770	0
465	20240531	105500	5011005	1770	1770	1770	1770	5
466	20240531	105400	5002155	1778	1778	1778	1778	0
467	20240531	105300	5002155	1778	1778	1778	1778	0
468	20240531	105200	5002155	1778	1778	1778	1778	0
469	20240531	105100	5002155	1778	1778	1778	1778	0
470	20240531	105000	5002155	1778	1778	1778	1778	1
471	20240531	104900	5000377	1765	1765	1765	1765	0
472	20240531	104800	5000377	1765	1765	1765	1765	0
473	20240531	104700	5000377	1765	1765	1765	1765	51
474	20240531	104600	4910362	1770	1770	1770	1770	0
475	20240531	104500	4910362	1770	1770	1770	1770	0
476	20240531	104400	4910362	1770	1770	1770	1770	0
477	20240531	104300	4910362	1770	1770	1770	1770	67
478	20240531	104200	4791772	1770	1770	1770	1770	0
479	20240531	104100	4791772	1770	1770	1770	1770	0
480	20240531	104000	4791772	1770	1770	1770	1770	0
481	20240531	103900	4791772	1770	1770	1770	1770	0
482	20240531	103800	4791772	1770	1770	1770	1770	0
483	20240531	103700	4791772	1770	1770	1770	1770	0
484	20240531	103600	4791772	1770	1770	1770	1770	6
485	20240531	103500	4781152	1765	1765	1765	1765	0
486	20240531	103400	4781152	1765	1773	1773	1765	624
487	20240531	103300	3678152	1774	1780	1780	1774	367
488	20240531	103200	3026698	1780	1780	1780	1780	0
489	20240531	103100	3026698	1780	1780	1780	1780	0
490	20240531	103000	3026698	1780	1780	1780	1780	0
491	20240531	102900	3026698	1780	1780	1780	1780	0
492	20240531	102800	3026698	1780	1780	1780	1780	0
493	20240531	102700	3026698	1780	1780	1780	1780	0
494	20240531	102600	3026698	1780	1780	1780	1780	53
495	20240531	102500	2932358	1780	1780	1780	1780	0
496	20240531	102400	2932358	1780	1780	1780	1780	0
497	20240531	102300	2932358	1780	1780	1780	1780	0
498	20240531	102200	2932358	1780	1780	1780	1780	0
499	20240531	102100	2932358	1780	1780	1780	1780	0
500	20240531	102000	2932358	1780	1780	1780	1780	0
501	20240531	101900	2932358	1780	1780	1780	1780	11
502	20240531	101800	2912778	1781	1781	1781	1781	0
503	20240531	101700	2912778	1781	1781	1781	1781	0
504	20240531	101600	2912778	1781	1781	1781	1781	1
505	20240531	101500	2910997	1780	1780	1780	1780	11
506	20240531	101400	2891417	1781	1781	1781	1781	0
507	20240531	101300	2891417	1781	1781	1781	1781	0
508	20240531	101200	2891417	1781	1781	1781	1781	0
509	20240531	101100	2891417	1781	1781	1781	1781	0
510	20240531	101000	2891417	1781	1781	1781	1781	0
511	20240531	100900	2891417	1781	1781	1781	1781	0
512	20240531	100800	2891417	1781	1781	1781	1781	0
513	20240531	100700	2891417	1781	1781	1781	1781	0
514	20240531	100600	2891417	1781	1781	1781	1781	0
515	20240531	100500	2891417	1781	1781	1781	1781	0
516	20240531	100400	2891417	1781	1781	1781	1781	0
517	20240531	100300	2891417	1781	1781	1781	1781	0
518	20240531	100200	2891417	1781	1781	1781	1781	0
519	20240531	100100	2891417	1781	1781	1781	1781	0
520	20240531	100000	2891417	1781	1781	1781	1781	1
521	20240531	095900	2889636	1780	1780	1780	1780	0
522	20240531	095800	2889636	1780	1780	1780	1780	676
523	20240531	095700	1686356	1780	1780	1780	1780	0
524	20240531	095600	1686356	1780	1780	1780	1780	0
525	20240531	095500	1686356	1780	1780	1780	1780	63
526	20240531	095400	1574216	1781	1781	1781	1781	1
527	20240531	095300	1572435	1780	1780	1780	1780	0
528	20240531	095200	1572435	1780	1780	1780	1780	0
529	20240531	095100	1572435	1780	1780	1780	1780	0
530	20240531	095000	1572435	1780	1780	1780	1780	0
531	20240531	094900	1572435	1780	1780	1780	1780	121
532	20240531	094800	1357055	1780	1780	1780	1780	0
533	20240531	094700	1357055	1780	1780	1780	1780	0
534	20240531	094600	1357055	1780	1780	1780	1780	0
535	20240531	094500	1357055	1780	1780	1780	1780	0
536	20240531	094400	1357055	1780	1780	1780	1780	1
537	20240531	094300	1355275	1780	1780	1780	1780	0
538	20240531	094200	1355275	1780	1780	1780	1780	0
539	20240531	094100	1355275	1780	1780	1780	1780	1
540	20240531	094000	1353495	1774	1774	1774	1774	0
541	20240531	093900	1353495	1774	1774	1774	1774	0
542	20240531	093800	1353495	1774	1781	1781	1774	2
543	20240531	093700	1349940	1785	1785	1785	1785	0
544	20240531	093600	1349940	1785	1785	1785	1785	0
545	20240531	093500	1349940	1785	1785	1785	1785	0
546	20240531	093400	1349940	1785	1785	1785	1785	0
547	20240531	093300	1349940	1785	1785	1785	1785	0
548	20240531	093200	1349940	1785	1785	1785	1785	0
549	20240531	093100	1349940	1785	1785	1785	1785	0
550	20240531	093000	1349940	1785	1785	1785	1785	0
551	20240531	092900	1349940	1785	1785	1785	1785	0
552	20240531	092800	1349940	1785	1785	1785	1785	0
553	20240531	092700	1349940	1785	1785	1785	1785	0
554	20240531	092600	1349940	1785	1785	1785	1785	0
555	20240531	092500	1349940	1785	1785	1785	1785	0
556	20240531	092400	1349940	1785	1785	1785	1785	0
557	20240531	092300	1349940	1785	1785	1785	1785	0
558	20240531	092200	1349940	1785	1785	1785	1785	0
559	20240531	092100	1349940	1785	1785	1785	1785	0
560	20240531	092000	1349940	1785	1785	1785	1785	0
561	20240531	091900	1349940	1785	1785	1785	1785	0
562	20240531	091800	1349940	1785	1785	1785	1785	0
563	20240531	091700	1349940	1785	1785	1785	1785	0
564	20240531	091600	1349940	1785	1774	1785	1774	182
565	20240531	091500	1027061	1774	1774	1774	1774	1
566	20240531	091400	1025287	1774	1774	1774	1774	407
567	20240531	091300	303269	1774	1773	1774	1773	123
568	20240531	091200	85141	1773	1773	1773	1773	0
569	20240531	091100	85141	1773	1773	1773	1773	0
570	20240531	091000	85141	1773	1773	1773	1773	0
571	20240531	090900	85141	1773	1773	1773	1773	0
572	20240531	090800	85141	1773	1773	1773	1773	0
573	20240531	090700	85141	1773	1773	1773	1773	10
574	20240531	090600	67411	1773	1773	1773	1773	1
575	20240531	090500	65638	1774	1774	1774	1774	0
576	20240531	090400	65638	1774	1774	1774	1774	1
577	20240531	090300	63864	1774	1774	1774	1774	1
578	20240531	090200	62090	1774	1774	1774	1774	0
579	20240531	090100	62090	1774	1774	1774	1774	1
580	20240531	090000	60316	1774	1774	1774	1774	34