KissMeData/002690/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	183700	31275931	1874	1874	1874	1874	626
3	20240312	183600	31275931	1874	1874	1874	1874	0
4	20240312	183500	31275931	1874	1874	1874	1874	0
5	20240312	183400	31275931	1874	1874	1874	1874	0
6	20240312	183300	31275931	1874	1874	1874	1874	0
7	20240312	183200	31275931	1874	1874	1874	1874	0
8	20240312	183100	31275931	1874	1874	1874	1874	0
9	20240312	183000	31275931	1874	1874	1874	1874	0
10	20240312	182900	31275931	1874	1874	1874	1874	0
11	20240312	182800	31275931	1874	1874	1874	1874	0
12	20240312	182700	31275931	1874	1874	1874	1874	0
13	20240312	182600	31275931	1874	1874	1874	1874	0
14	20240312	182500	31275931	1874	1874	1874	1874	0
15	20240312	182400	31275931	1874	1874	1874	1874	0
16	20240312	182300	31275931	1874	1874	1874	1874	0
17	20240312	182200	31275931	1874	1874	1874	1874	0
18	20240312	182100	31275931	1874	1874	1874	1874	0
19	20240312	182000	31275931	1874	1874	1874	1874	0
20	20240312	181900	31275931	1874	1874	1874	1874	0
21	20240312	181800	31275931	1874	1874	1874	1874	0
22	20240312	181700	31275931	1874	1874	1874	1874	0
23	20240312	181600	31275931	1874	1874	1874	1874	0
24	20240312	181500	31275931	1874	1874	1874	1874	0
25	20240312	181400	31275931	1874	1874	1874	1874	0
26	20240312	181300	31275931	1874	1874	1874	1874	0
27	20240312	181200	31275931	1874	1874	1874	1874	0
28	20240312	181100	31275931	1874	1874	1874	1874	0
29	20240312	181000	31275931	1874	1874	1874	1874	0
30	20240312	180900	31275931	1874	1874	1874	1874	0
31	20240312	180800	31275931	1874	1874	1874	1874	0
32	20240312	180700	31275931	1874	1874	1874	1874	626
33	20240312	180600	31275931	1874	1874	1874	1874	0
34	20240312	180500	31275931	1874	1874	1874	1874	0
35	20240312	180400	31275931	1874	1874	1874	1874	0
36	20240312	180300	31275931	1874	1874	1874	1874	0
37	20240312	180200	31275931	1874	1874	1874	1874	0
38	20240312	180100	31275931	1874	1874	1874	1874	0
39	20240312	180000	31275931	1874	1874	1874	1874	0
40	20240312	175900	31275931	1874	1874	1874	1874	0
41	20240312	175800	31275931	1874	1874	1874	1874	0
42	20240312	175700	31275931	1874	1874	1874	1874	0
43	20240312	175600	31275931	1874	1874	1874	1874	0
44	20240312	175500	31275931	1874	1874	1874	1874	0
45	20240312	175400	31275931	1874	1874	1874	1874	0
46	20240312	175300	31275931	1874	1874	1874	1874	0
47	20240312	175200	31275931	1874	1874	1874	1874	0
48	20240312	175100	31275931	1874	1874	1874	1874	0
49	20240312	175000	31275931	1874	1874	1874	1874	0
50	20240312	174900	31275931	1874	1874	1874	1874	0
51	20240312	174800	31275931	1874	1874	1874	1874	0
52	20240312	174700	31275931	1874	1874	1874	1874	0
53	20240312	174600	31275931	1874	1874	1874	1874	0
54	20240312	174500	31275931	1874	1874	1874	1874	0
55	20240312	174400	31275931	1874	1874	1874	1874	0
56	20240312	174300	31275931	1874	1874	1874	1874	0
57	20240312	174200	31275931	1874	1874	1874	1874	0
58	20240312	174100	31275931	1874	1874	1874	1874	0
59	20240312	174000	31275931	1874	1874	1874	1874	0
60	20240312	173900	31275931	1874	1874	1874	1874	0
61	20240312	173800	31275931	1874	1874	1874	1874	0
62	20240312	173700	31275931	1874	1874	1874	1874	626
63	20240312	173600	31275931	1874	1874	1874	1874	0
64	20240312	173500	31275931	1874	1874	1874	1874	0
65	20240312	173400	31275931	1874	1874	1874	1874	0
66	20240312	173300	31275931	1874	1874	1874	1874	0
67	20240312	173200	31275931	1874	1874	1874	1874	0
68	20240312	173100	31275931	1874	1874	1874	1874	0
69	20240312	173000	31275931	1874	1874	1874	1874	0
70	20240312	172900	31275931	1874	1874	1874	1874	0
71	20240312	172800	31275931	1874	1874	1874	1874	0
72	20240312	172700	31275931	1874	1874	1874	1874	0
73	20240312	172600	31275931	1874	1874	1874	1874	0
74	20240312	172500	31275931	1874	1874	1874	1874	0
75	20240312	172400	31275931	1874	1874	1874	1874	0
76	20240312	172300	31275931	1874	1874	1874	1874	0
77	20240312	172200	31275931	1874	1874	1874	1874	0
78	20240312	172100	31275931	1874	1874	1874	1874	0
79	20240312	172000	31275931	1874	1874	1874	1874	0
80	20240312	171900	31275931	1874	1874	1874	1874	0
81	20240312	171800	31275931	1874	1874	1874	1874	0
82	20240312	171700	31275931	1874	1874	1874	1874	0
83	20240312	171600	31275931	1874	1874	1874	1874	0
84	20240312	171500	31275931	1874	1874	1874	1874	0
85	20240312	171400	31275931	1874	1874	1874	1874	0
86	20240312	171300	31275931	1874	1874	1874	1874	0
87	20240312	171200	31275931	1874	1874	1874	1874	0
88	20240312	171100	31275931	1874	1874	1874	1874	0
89	20240312	171000	31275931	1874	1874	1874	1874	0
90	20240312	170900	31275931	1874	1874	1874	1874	0
91	20240312	170800	31275931	1874	1874	1874	1874	0
92	20240312	170700	31275931	1874	1874	1874	1874	626
93	20240312	170600	31275931	1874	1874	1874	1874	0
94	20240312	170500	31275931	1874	1874	1874	1874	0
95	20240312	170400	31275931	1874	1874	1874	1874	0
96	20240312	170300	31275931	1874	1874	1874	1874	0
97	20240312	170200	31275931	1874	1874	1874	1874	0
98	20240312	170100	31275931	1874	1874	1874	1874	0
99	20240312	170000	31275931	1874	1874	1874	1874	0
100	20240312	165900	31275931	1874	1874	1874	1874	0
101	20240312	165800	31275931	1874	1874	1874	1874	0
102	20240312	165700	31275931	1874	1874	1874	1874	0
103	20240312	165600	31275931	1874	1874	1874	1874	0
104	20240312	165500	31275931	1874	1874	1874	1874	0
105	20240312	165400	31275931	1874	1874	1874	1874	0
106	20240312	165300	31275931	1874	1874	1874	1874	0
107	20240312	165200	31275931	1874	1874	1874	1874	0
108	20240312	165100	31275931	1874	1874	1874	1874	0
109	20240312	165000	31275931	1874	1874	1874	1874	0
110	20240312	164900	31275931	1874	1874	1874	1874	0
111	20240312	164800	31275931	1874	1874	1874	1874	0
112	20240312	164700	31275931	1874	1874	1874	1874	0
113	20240312	164600	31275931	1874	1874	1874	1874	0
114	20240312	164500	31275931	1874	1874	1874	1874	0
115	20240312	164400	31275931	1874	1874	1874	1874	0
116	20240312	164300	31275931	1874	1874	1874	1874	0
117	20240312	164200	31275931	1874	1874	1874	1874	0
118	20240312	164100	31275931	1874	1874	1874	1874	0
119	20240312	164000	31275931	1874	1874	1874	1874	0
120	20240312	163900	31275931	1874	1874	1874	1874	0
121	20240312	163800	31275931	1874	1874	1874	1874	0
122	20240312	163700	31275931	1874	1874	1874	1874	626
123	20240312	163600	31275931	1874	1874	1874	1874	0
124	20240312	163500	31275931	1874	1874	1874	1874	0
125	20240312	163400	31275931	1874	1874	1874	1874	0
126	20240312	163300	31275931	1874	1874	1874	1874	0
127	20240312	163200	31275931	1874	1874	1874	1874	0
128	20240312	163100	31275931	1874	1874	1874	1874	0
129	20240312	163000	31275931	1874	1874	1874	1874	0
130	20240312	162900	31275931	1874	1874	1874	1874	0
131	20240312	162800	31275931	1874	1874	1874	1874	0
132	20240312	162700	31275931	1874	1874	1874	1874	0
133	20240312	162600	31275931	1874	1874	1874	1874	0
134	20240312	162500	31275931	1874	1874	1874	1874	0
135	20240312	162400	31275931	1874	1874	1874	1874	0
136	20240312	162300	31275931	1874	1874	1874	1874	0
137	20240312	162200	31275931	1874	1874	1874	1874	0
138	20240312	162100	31275931	1874	1874	1874	1874	0
139	20240312	162000	31275931	1874	1874	1874	1874	0
140	20240312	161900	31275931	1874	1874	1874	1874	0
141	20240312	161800	31275931	1874	1874	1874	1874	0
142	20240312	161700	31275931	1874	1874	1874	1874	0
143	20240312	161600	31275931	1874	1874	1874	1874	0
144	20240312	161500	31275931	1874	1874	1874	1874	0
145	20240312	161400	31275931	1874	1874	1874	1874	0
146	20240312	161300	31275931	1874	1874	1874	1874	0
147	20240312	161200	31275931	1874	1874	1874	1874	0
148	20240312	161100	31275931	1874	1874	1874	1874	0
149	20240312	161000	31275931	1874	1874	1874	1874	0
150	20240312	160900	31275931	1874	1874	1874	1874	0
151	20240312	160800	31275931	1874	1874	1874	1874	0
152	20240312	160700	31275931	1874	1874	1874	1874	626
153	20240312	160600	31275931	1874	1874	1874	1874	0
154	20240312	160500	31275931	1874	1874	1874	1874	0
155	20240312	160400	31275931	1874	1874	1874	1874	0
156	20240312	160300	31275931	1874	1874	1874	1874	0
157	20240312	160200	31275931	1874	1874	1874	1874	0
158	20240312	160100	31275931	1874	1874	1874	1874	0
159	20240312	160000	31275931	1874	1874	1874	1874	0
160	20240312	155900	31275931	1874	1874	1874	1874	0
161	20240312	155800	31275931	1874	1874	1874	1874	0
162	20240312	155700	31275931	1874	1874	1874	1874	0
163	20240312	155600	31275931	1874	1874	1874	1874	0
164	20240312	155500	31275931	1874	1874	1874	1874	0
165	20240312	155400	31275931	1874	1874	1874	1874	0
166	20240312	155300	31275931	1874	1874	1874	1874	0
167	20240312	155200	31275931	1874	1874	1874	1874	0
168	20240312	155100	31275931	1874	1874	1874	1874	0
169	20240312	155000	31275931	1874	1874	1874	1874	0
170	20240312	154900	31275931	1874	1874	1874	1874	0
171	20240312	154800	31275931	1874	1874	1874	1874	0
172	20240312	154700	31275931	1874	1874	1874	1874	0
173	20240312	154600	31275931	1874	1874	1874	1874	0
174	20240312	154500	31275931	1874	1874	1874	1874	0
175	20240312	154400	31275931	1874	1874	1874	1874	0
176	20240312	154300	31275931	1874	1874	1874	1874	0
177	20240312	154200	31275931	1874	1874	1874	1874	0
178	20240312	154100	31275931	1874	1874	1874	1874	0
179	20240312	154000	31275931	1874	1874	1874	1874	0
180	20240312	153900	31275931	1874	1874	1874	1874	0
181	20240312	153800	31275931	1874	1874	1874	1874	0
182	20240312	153700	31275931	1874	1874	1874	1874	626
183	20240312	153600	31275931	1874	1874	1874	1874	0
184	20240312	153500	31275931	1874	1874	1874	1874	0
185	20240312	153400	31275931	1874	1874	1874	1874	0
186	20240312	153300	31275931	1874	1874	1874	1874	0
187	20240312	153200	31275931	1874	1874	1874	1874	0
188	20240312	153100	31275931	1874	1874	1874	1874	0
189	20240312	153000	31275931	1874	1874	1874	1874	626
190	20240312	152900	30102807	1873	1873	1873	1873	0
191	20240312	152800	30102807	1873	1873	1873	1873	0
192	20240312	152700	30102807	1873	1873	1873	1873	0
193	20240312	152600	30102807	1873	1873	1873	1873	0
194	20240312	152500	30102807	1873	1873	1873	1873	0
195	20240312	152400	30102807	1873	1873	1873	1873	0
196	20240312	152300	30102807	1873	1873	1873	1873	0
197	20240312	152200	30102807	1873	1873	1873	1873	0
198	20240312	152100	30102807	1873	1873	1873	1873	0
199	20240312	152000	30102807	1873	1873	1873	1873	0
200	20240312	151900	30102807	1873	1873	1873	1873	0
201	20240312	151800	30102807	1873	1873	1873	1873	0
202	20240312	151700	30102807	1873	1873	1873	1873	0
203	20240312	151600	30102807	1873	1873	1873	1873	0
204	20240312	151500	30102807	1873	1873	1873	1873	0
205	20240312	151400	30102807	1873	1873	1873	1873	0
206	20240312	151300	30102807	1873	1870	1873	1870	248
207	20240312	151200	29638309	1870	1870	1870	1870	0
208	20240312	151100	29638309	1870	1870	1870	1870	0
209	20240312	151000	29638309	1870	1870	1870	1870	1
210	20240312	150900	29636439	1873	1873	1873	1870	4
211	20240312	150800	29628953	1870	1873	1873	1870	18
212	20240312	150700	29595245	1870	1870	1870	1870	0
213	20240312	150600	29595245	1870	1870	1870	1870	0
214	20240312	150500	29595245	1870	1870	1870	1870	1
215	20240312	150400	29593375	1873	1873	1873	1873	0
216	20240312	150300	29593375	1873	1873	1873	1873	0
217	20240312	150200	29593375	1873	1872	1873	1870	9
218	20240312	150100	29576529	1872	1872	1872	1872	0
219	20240312	150000	29576529	1872	1872	1872	1872	5
220	20240312	145900	29567169	1872	1872	1872	1872	0
221	20240312	145800	29567169	1872	1872	1872	1872	1
222	20240312	145700	29565297	1868	1868	1868	1868	0
223	20240312	145600	29565297	1868	1868	1868	1868	0
224	20240312	145500	29565297	1868	1868	1868	1868	0
225	20240312	145400	29565297	1868	1868	1868	1868	0
226	20240312	145300	29565297	1868	1868	1868	1868	0
227	20240312	145200	29565297	1868	1868	1868	1868	0
228	20240312	145100	29565297	1868	1868	1868	1868	0
229	20240312	145000	29565297	1868	1868	1868	1868	0
230	20240312	144900	29565297	1868	1868	1868	1868	3
231	20240312	144800	29559693	1872	1868	1872	1868	28
232	20240312	144700	29507385	1868	1868	1868	1868	0
233	20240312	144600	29507385	1868	1868	1868	1868	180
234	20240312	144500	29171145	1873	1871	1873	1871	3
235	20240312	144400	29165530	1871	1871	1871	1871	0
236	20240312	144300	29165530	1871	1871	1871	1871	0
237	20240312	144200	29165530	1871	1871	1871	1871	0
238	20240312	144100	29165530	1871	1871	1871	1871	0
239	20240312	144000	29165530	1871	1871	1871	1871	1
240	20240312	143900	29163659	1870	1870	1870	1870	0
241	20240312	143800	29163659	1870	1870	1870	1870	0
242	20240312	143700	29163659	1870	1870	1870	1870	0
243	20240312	143600	29163659	1870	1870	1870	1870	0
244	20240312	143500	29163659	1870	1870	1870	1870	0
245	20240312	143400	29163659	1870	1870	1870	1870	0
246	20240312	143300	29163659	1870	1870	1870	1870	0
247	20240312	143200	29163659	1870	1870	1870	1870	0
248	20240312	143100	29163659	1870	1870	1870	1870	0
249	20240312	143000	29163659	1870	1870	1870	1870	0
250	20240312	142900	29163659	1870	1870	1870	1870	0
251	20240312	142800	29163659	1870	1870	1870	1870	0
252	20240312	142700	29163659	1870	1870	1870	1870	0
253	20240312	142600	29163659	1870	1870	1870	1870	0
254	20240312	142500	29163659	1870	1870	1870	1870	3
255	20240312	142400	29158049	1862	1861	1862	1861	650
256	20240312	142300	27948383	1861	1861	1861	1861	0
257	20240312	142200	27948383	1861	1861	1861	1861	0
258	20240312	142100	27948383	1861	1861	1861	1861	0
259	20240312	142000	27948383	1861	1861	1861	1861	0
260	20240312	141900	27948383	1861	1861	1861	1861	0
261	20240312	141800	27948383	1861	1861	1861	1861	1
262	20240312	141700	27946522	1861	1861	1861	1861	0
263	20240312	141600	27946522	1861	1861	1861	1861	0
264	20240312	141500	27946522	1861	1861	1861	1861	0
265	20240312	141400	27946522	1861	1861	1861	1861	0
266	20240312	141300	27946522	1861	1861	1861	1861	1
267	20240312	141200	27944661	1859	1859	1859	1859	0
268	20240312	141100	27944661	1859	1861	1861	1859	210
269	20240312	141000	27554216	1861	1861	1861	1861	13
270	20240312	140900	27530023	1871	1871	1871	1871	0
271	20240312	140800	27530023	1871	1871	1871	1871	0
272	20240312	140700	27530023	1871	1871	1871	1871	0
273	20240312	140600	27530023	1871	1871	1871	1871	0
274	20240312	140500	27530023	1871	1871	1871	1871	0
275	20240312	140400	27530023	1871	1871	1871	1871	0
276	20240312	140300	27530023	1871	1871	1871	1871	0
277	20240312	140200	27530023	1871	1871	1871	1871	0
278	20240312	140100	27530023	1871	1871	1871	1871	0
279	20240312	140000	27530023	1871	1871	1871	1871	0
280	20240312	135900	27530023	1871	1860	1871	1860	7
281	20240312	135800	27516992	1860	1860	1860	1860	4
282	20240312	135700	27509552	1859	1859	1859	1859	0
283	20240312	135600	27509552	1859	1859	1859	1859	0
284	20240312	135500	27509552	1859	1859	1859	1859	0
285	20240312	135400	27509552	1859	1859	1859	1859	0
286	20240312	135300	27509552	1859	1859	1859	1859	0
287	20240312	135200	27509552	1859	1859	1859	1859	0
288	20240312	135100	27509552	1859	1859	1859	1859	0
289	20240312	135000	27509552	1859	1859	1859	1859	0
290	20240312	134900	27509552	1859	1859	1859	1859	0
291	20240312	134800	27509552	1859	1859	1859	1859	0
292	20240312	134700	27509552	1859	1859	1859	1859	0
293	20240312	134600	27509552	1859	1859	1859	1859	0
294	20240312	134500	27509552	1859	1859	1859	1859	0
295	20240312	134400	27509552	1859	1859	1859	1859	0
296	20240312	134300	27509552	1859	1859	1859	1859	0
297	20240312	134200	27509552	1859	1859	1859	1859	0
298	20240312	134100	27509552	1859	1859	1859	1859	0
299	20240312	134000	27509552	1859	1859	1859	1859	0
300	20240312	133900	27509552	1859	1859	1859	1859	0
301	20240312	133800	27509552	1859	1859	1859	1859	0
302	20240312	133700	27509552	1859	1859	1859	1859	0
303	20240312	133600	27509552	1859	1859	1859	1859	300
304	20240312	133500	26951852	1870	1870	1870	1870	0
305	20240312	133400	26951852	1870	1870	1870	1870	0
306	20240312	133300	26951852	1870	1870	1870	1870	0
307	20240312	133200	26951852	1870	1870	1870	1870	0
308	20240312	133100	26951852	1870	1870	1870	1870	5
309	20240312	133000	26942502	1858	1858	1858	1858	0
310	20240312	132900	26942502	1858	1859	1859	1858	100
311	20240312	132800	26756692	1858	1858	1858	1858	0
312	20240312	132700	26756692	1858	1859	1859	1858	200
313	20240312	132600	26385082	1859	1859	1859	1859	0
314	20240312	132500	26385082	1859	1859	1859	1859	0
315	20240312	132400	26385082	1859	1859	1859	1859	0
316	20240312	132300	26385082	1859	1859	1859	1859	0
317	20240312	132200	26385082	1859	1859	1859	1859	0
318	20240312	132100	26385082	1859	1859	1859	1859	0
319	20240312	132000	26385082	1859	1859	1859	1859	112
320	20240312	131900	26176874	1858	1858	1858	1858	0
321	20240312	131800	26176874	1858	1858	1858	1858	0
322	20240312	131700	26176874	1858	1858	1858	1858	0
323	20240312	131600	26176874	1858	1858	1858	1858	0
324	20240312	131500	26176874	1858	1858	1858	1858	0
325	20240312	131400	26176874	1858	1858	1858	1858	0
326	20240312	131300	26176874	1858	1859	1859	1858	14
327	20240312	131200	26150852	1858	1858	1858	1858	0
328	20240312	131100	26150852	1858	1858	1858	1858	0
329	20240312	131000	26150852	1858	1858	1858	1858	0
330	20240312	130900	26150852	1858	1858	1858	1858	0
331	20240312	130800	26150852	1858	1858	1858	1858	0
332	20240312	130700	26150852	1858	1858	1858	1858	0
333	20240312	130600	26150852	1858	1858	1858	1858	0
334	20240312	130500	26150852	1858	1858	1858	1858	0
335	20240312	130400	26150852	1858	1858	1858	1858	0
336	20240312	130300	26150852	1858	1858	1858	1858	0
337	20240312	130200	26150852	1858	1858	1858	1858	0
338	20240312	130100	26150852	1858	1858	1858	1858	0
339	20240312	130000	26150852	1858	1858	1858	1858	0
340	20240312	125900	26150852	1858	1858	1858	1858	6
341	20240312	125800	26139704	1858	1858	1858	1858	0
342	20240312	125700	26139704	1858	1858	1858	1858	0
343	20240312	125600	26139704	1858	1859	1859	1858	90
344	20240312	125500	25972471	1859	1859	1859	1859	1
345	20240312	125400	25970612	1858	1858	1858	1858	2
346	20240312	125300	25966896	1872	1872	1872	1872	1
347	20240312	125200	25965024	1872	1872	1872	1872	1
348	20240312	125100	25963152	1872	1872	1872	1872	0
349	20240312	125000	25963152	1872	1872	1872	1872	0
350	20240312	124900	25963152	1872	1872	1872	1872	1
351	20240312	124800	25961280	1872	1872	1872	1872	1
352	20240312	124700	25959408	1858	1858	1858	1858	2
353	20240312	124600	25955692	1858	1861	1861	1858	102
354	20240312	124500	25766152	1872	1872	1872	1872	23
355	20240312	124400	25723096	1872	1872	1872	1872	2
356	20240312	124300	25719352	1876	1876	1876	1876	1
357	20240312	124200	25717476	1876	1876	1876	1876	0
358	20240312	124100	25717476	1876	1876	1876	1876	0
359	20240312	124000	25717476	1876	1876	1876	1876	0
360	20240312	123900	25717476	1876	1872	1876	1872	3
361	20240312	123800	25711856	1872	1872	1872	1872	3
362	20240312	123700	25706240	1873	1873	1873	1873	1
363	20240312	123600	25704367	1874	1875	1875	1874	31
364	20240312	123500	25646272	1863	1876	1876	1863	4
365	20240312	123400	25638793	1864	1864	1864	1864	0
366	20240312	123300	25638793	1864	1864	1864	1864	1
367	20240312	123200	25636929	1876	1876	1876	1876	0
368	20240312	123100	25636929	1876	1876	1876	1876	0
369	20240312	123000	25636929	1876	1876	1876	1876	0
370	20240312	122900	25636929	1876	1876	1876	1876	1
371	20240312	122800	25635053	1876	1876	1876	1876	0
372	20240312	122700	25635053	1876	1876	1876	1876	0
373	20240312	122600	25635053	1876	1876	1876	1876	0
374	20240312	122500	25635053	1876	1876	1876	1876	0
375	20240312	122400	25635053	1876	1876	1876	1876	1
376	20240312	122300	25633177	1876	1876	1876	1876	1
377	20240312	122200	25631301	1862	1862	1862	1862	2
378	20240312	122100	25627577	1862	1862	1862	1862	2
379	20240312	122000	25623853	1876	1876	1876	1876	1
380	20240312	121900	25621977	1876	1876	1876	1876	1
381	20240312	121800	25620101	1863	1863	1863	1863	1
382	20240312	121700	25618238	1876	1876	1876	1876	0
383	20240312	121600	25618238	1876	1876	1876	1876	0
384	20240312	121500	25618238	1876	1876	1876	1876	0
385	20240312	121400	25618238	1876	1876	1876	1876	0
386	20240312	121300	25618238	1876	1876	1876	1876	1
387	20240312	121200	25616362	1876	1876	1876	1876	1
388	20240312	121100	25614486	1860	1860	1860	1860	0
389	20240312	121000	25614486	1860	1860	1860	1860	2
390	20240312	120900	25610766	1876	1876	1876	1876	1
391	20240312	120800	25608890	1876	1876	1876	1876	0
392	20240312	120700	25608890	1876	1876	1876	1876	1
393	20240312	120600	25607014	1876	1876	1876	1876	0
394	20240312	120500	25607014	1876	1876	1876	1876	0
395	20240312	120400	25607014	1876	1876	1876	1876	1
396	20240312	120300	25605138	1877	1877	1877	1877	0
397	20240312	120200	25605138	1877	1877	1877	1877	0
398	20240312	120100	25605138	1877	1877	1877	1877	0
399	20240312	120000	25605138	1877	1877	1877	1877	0
400	20240312	115900	25605138	1877	1877	1877	1877	0
401	20240312	115800	25605138	1877	1877	1877	1877	0
402	20240312	115700	25605138	1877	1877	1877	1877	0
403	20240312	115600	25605138	1877	1877	1877	1877	0
404	20240312	115500	25605138	1877	1877	1877	1877	1
405	20240312	115400	25603261	1858	1877	1877	1858	447
406	20240312	115300	24772628	1858	1875	1875	1857	6001
407	20240312	115200	13570120	1884	1884	1884	1884	0
408	20240312	115100	13570120	1884	1884	1884	1884	0
409	20240312	115000	13570120	1884	1884	1884	1884	0
410	20240312	114900	13570120	1884	1884	1884	1884	0
411	20240312	114800	13570120	1884	1884	1884	1884	0
412	20240312	114700	13570120	1884	1884	1884	1884	0
413	20240312	114600	13570120	1884	1884	1884	1884	0
414	20240312	114500	13570120	1884	1884	1884	1884	0
415	20240312	114400	13570120	1884	1884	1884	1884	0
416	20240312	114300	13570120	1884	1884	1884	1884	0
417	20240312	114200	13570120	1884	1884	1884	1884	1
418	20240312	114100	13568236	1877	1877	1877	1877	0
419	20240312	114000	13568236	1877	1877	1877	1877	0
420	20240312	113900	13568236	1877	1877	1877	1877	0
421	20240312	113800	13568236	1877	1877	1877	1877	0
422	20240312	113700	13568236	1877	1877	1877	1877	0
423	20240312	113600	13568236	1877	1876	1877	1875	113
424	20240312	113500	13356350	1877	1877	1877	1877	0
425	20240312	113400	13356350	1877	1877	1877	1877	0
426	20240312	113300	13356350	1877	1877	1877	1877	0
427	20240312	113200	13356350	1877	1877	1877	1877	0
428	20240312	113100	13356350	1877	1877	1877	1877	0
429	20240312	113000	13356350	1877	1877	1877	1877	0
430	20240312	112900	13356350	1877	1877	1877	1877	0
431	20240312	112800	13356350	1877	1877	1877	1877	0
432	20240312	112700	13356350	1877	1877	1877	1877	13
433	20240312	112600	13331949	1877	1877	1877	1877	0
434	20240312	112500	13331949	1877	1877	1877	1877	0
435	20240312	112400	13331949	1877	1877	1877	1877	0
436	20240312	112300	13331949	1877	1877	1877	1877	0
437	20240312	112200	13331949	1877	1877	1877	1877	0
438	20240312	112100	13331949	1877	1877	1877	1877	0
439	20240312	112000	13331949	1877	1877	1877	1877	0
440	20240312	111900	13331949	1877	1877	1877	1877	0
441	20240312	111800	13331949	1877	1877	1877	1877	0
442	20240312	111700	13331949	1877	1877	1877	1877	1
443	20240312	111600	13330072	1884	1884	1884	1884	1
444	20240312	111500	13328188	1886	1886	1886	1886	0
445	20240312	111400	13328188	1886	1886	1886	1886	0
446	20240312	111300	13328188	1886	1886	1886	1886	0
447	20240312	111200	13328188	1886	1886	1886	1886	0
448	20240312	111100	13328188	1886	1886	1886	1886	0
449	20240312	111000	13328188	1886	1886	1886	1886	0
450	20240312	110900	13328188	1886	1886	1886	1886	0
451	20240312	110800	13328188	1886	1886	1886	1886	0
452	20240312	110700	13328188	1886	1886	1886	1886	1
453	20240312	110600	13326302	1885	1885	1885	1885	1
454	20240312	110500	13324417	1877	1877	1877	1877	0
455	20240312	110400	13324417	1877	1877	1877	1877	1
456	20240312	110300	13322540	1886	1886	1886	1886	0
457	20240312	110200	13322540	1886	1886	1886	1886	1
458	20240312	110100	13320654	1887	1887	1887	1887	0
459	20240312	110000	13320654	1887	1887	1887	1887	1
460	20240312	105900	13318767	1877	1877	1877	1877	2
461	20240312	105800	13315013	1888	1888	1888	1888	1
462	20240312	105700	13313125	1889	1889	1889	1889	0
463	20240312	105600	13313125	1889	1889	1889	1889	0
464	20240312	105500	13313125	1889	1889	1889	1889	0
465	20240312	105400	13313125	1889	1889	1889	1889	0
466	20240312	105300	13313125	1889	1879	1889	1878	389
467	20240312	105200	12582373	1879	1891	1891	1879	33
468	20240312	105100	12520354	1891	1891	1891	1891	0
469	20240312	105000	12520354	1891	1891	1891	1891	0
470	20240312	104900	12520354	1891	1891	1891	1891	0
471	20240312	104800	12520354	1891	1891	1891	1891	0
472	20240312	104700	12520354	1891	1891	1891	1891	0
473	20240312	104600	12520354	1891	1891	1891	1891	0
474	20240312	104500	12520354	1891	1891	1891	1891	0
475	20240312	104400	12520354	1891	1891	1891	1891	0
476	20240312	104300	12520354	1891	1880	1891	1880	3
477	20240312	104200	12514703	1891	1891	1891	1891	1
478	20240312	104100	12512812	1891	1891	1891	1891	1
479	20240312	104000	12510921	1892	1891	1892	1891	3
480	20240312	103900	12505247	1879	1879	1879	1879	1
481	20240312	103800	12503368	1891	1891	1891	1891	0
482	20240312	103700	12503368	1891	1891	1891	1891	0
483	20240312	103600	12503368	1891	1891	1891	1891	0
484	20240312	103500	12503368	1891	1880	1891	1880	104
485	20240312	103400	12307837	1880	1880	1880	1880	0
486	20240312	103300	12307837	1880	1880	1880	1880	0
487	20240312	103200	12307837	1880	1880	1880	1880	0
488	20240312	103100	12307837	1880	1880	1880	1880	0
489	20240312	103000	12307837	1880	1880	1880	1880	0
490	20240312	102900	12307837	1880	1880	1880	1880	2
491	20240312	102800	12304077	1891	1891	1891	1891	0
492	20240312	102700	12304077	1891	1891	1891	1891	0
493	20240312	102600	12304077	1891	1891	1891	1891	0
494	20240312	102500	12304077	1891	1891	1891	1891	0
495	20240312	102400	12304077	1891	1891	1891	1891	0
496	20240312	102300	12304077	1891	1891	1891	1891	0
497	20240312	102200	12304077	1891	1891	1891	1891	0
498	20240312	102100	12304077	1891	1891	1891	1891	0
499	20240312	102000	12304077	1891	1891	1891	1891	0
500	20240312	101900	12304077	1891	1891	1891	1891	0
501	20240312	101800	12304077	1891	1891	1891	1891	0
502	20240312	101700	12304077	1891	1891	1891	1891	0
503	20240312	101600	12304077	1891	1891	1891	1891	1
504	20240312	101500	12302186	1890	1890	1890	1890	1
505	20240312	101400	12300296	1880	1880	1880	1880	0
506	20240312	101300	12300296	1880	1891	1891	1880	2
507	20240312	101200	12296525	1890	1883	1890	1875	2145
508	20240312	101100	8270066	1883	1883	1883	1883	0
509	20240312	101000	8270066	1883	1883	1883	1883	0
510	20240312	100900	8270066	1883	1883	1883	1883	0
511	20240312	100800	8270066	1883	1883	1883	1883	0
512	20240312	100700	8270066	1883	1883	1883	1883	0
513	20240312	100600	8270066	1883	1883	1883	1883	49
514	20240312	100500	8177799	1892	1892	1892	1892	0
515	20240312	100400	8177799	1892	1892	1892	1892	0
516	20240312	100300	8177799	1892	1892	1892	1892	4
517	20240312	100200	8170231	1892	1892	1892	1892	0
518	20240312	100100	8170231	1892	1892	1892	1892	0
519	20240312	100000	8170231	1892	1892	1892	1892	0
520	20240312	095900	8170231	1892	1892	1892	1892	0
521	20240312	095800	8170231	1892	1892	1892	1892	0
522	20240312	095700	8170231	1892	1892	1892	1892	0
523	20240312	095600	8170231	1892	1892	1892	1892	0
524	20240312	095500	8170231	1892	1885	1892	1885	80
525	20240312	095400	8019195	1885	1885	1885	1885	1
526	20240312	095300	8017310	1883	1883	1883	1883	0
527	20240312	095200	8017310	1883	1883	1883	1883	0
528	20240312	095100	8017310	1883	1883	1883	1883	0
529	20240312	095000	8017310	1883	1882	1883	1882	1793
530	20240312	094900	4641131	1883	1883	1883	1883	0
531	20240312	094800	4641131	1883	1883	1883	1883	0
532	20240312	094700	4641131	1883	1883	1883	1883	2000
533	20240312	094600	875131	1882	1882	1882	1882	0
534	20240312	094500	875131	1882	1882	1882	1882	0
535	20240312	094400	875131	1882	1882	1882	1882	0
536	20240312	094300	875131	1882	1882	1882	1882	0
537	20240312	094200	875131	1882	1882	1882	1882	0
538	20240312	094100	875131	1882	1882	1882	1882	0
539	20240312	094000	875131	1882	1882	1882	1882	0
540	20240312	093900	875131	1882	1882	1882	1882	0
541	20240312	093800	875131	1882	1882	1882	1882	0
542	20240312	093700	875131	1882	1882	1882	1882	1
543	20240312	093600	873249	1883	1883	1883	1883	0
544	20240312	093500	873249	1883	1883	1883	1883	0
545	20240312	093400	873249	1883	1883	1883	1883	125
546	20240312	093300	637874	1883	1883	1883	1883	0
547	20240312	093200	637874	1883	1883	1883	1883	0
548	20240312	093100	637874	1883	1883	1883	1883	0
549	20240312	093000	637874	1883	1883	1883	1883	0
550	20240312	092900	637874	1883	1883	1883	1883	0
551	20240312	092800	637874	1883	1883	1883	1883	4
552	20240312	092700	630342	1884	1884	1884	1884	0
553	20240312	092600	630342	1884	1884	1884	1884	0
554	20240312	092500	630342	1884	1884	1884	1884	0
555	20240312	092400	630342	1884	1884	1884	1884	0
556	20240312	092300	630342	1884	1884	1884	1884	0
557	20240312	092200	630342	1884	1884	1884	1884	0
558	20240312	092100	630342	1884	1884	1884	1884	0
559	20240312	092000	630342	1884	1884	1884	1884	0
560	20240312	091900	630342	1884	1884	1884	1884	0
561	20240312	091800	630342	1884	1884	1884	1884	0
562	20240312	091700	630342	1884	1884	1884	1884	0
563	20240312	091600	630342	1884	1884	1884	1884	0
564	20240312	091500	630342	1884	1884	1884	1884	0
565	20240312	091400	630342	1884	1884	1884	1884	1
566	20240312	091300	628458	1884	1884	1884	1884	2
567	20240312	091200	624690	1885	1885	1885	1885	0
568	20240312	091100	624690	1885	1885	1885	1885	0
569	20240312	091000	624690	1885	1885	1885	1885	0
570	20240312	090900	624690	1885	1885	1885	1885	0
571	20240312	090800	624690	1885	1885	1885	1885	0
572	20240312	090700	624690	1885	1885	1885	1885	0
573	20240312	090600	624690	1885	1885	1885	1885	0
574	20240312	090500	624690	1885	1885	1885	1885	0
575	20240312	090400	624690	1885	1885	1885	1885	0
576	20240312	090300	624690	1885	1875	1885	1875	293
577	20240312	090200	75000	1875	1875	1875	1875	0
578	20240312	090100	75000	1875	1875	1875	1875	0
579	20240312	090000	75000	1875	1875	1875	1875	40