KissMeData/002690/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183700	27102376	1907	1907	1907	1907	276
3	20240313	183600	27102376	1907	1907	1907	1907	0
4	20240313	183500	27102376	1907	1907	1907	1907	0
5	20240313	183400	27102376	1907	1907	1907	1907	0
6	20240313	183300	27102376	1907	1907	1907	1907	0
7	20240313	183200	27102376	1907	1907	1907	1907	0
8	20240313	183100	27102376	1907	1907	1907	1907	0
9	20240313	183000	27102376	1907	1907	1907	1907	0
10	20240313	182900	27102376	1907	1907	1907	1907	0
11	20240313	182800	27102376	1907	1907	1907	1907	0
12	20240313	182700	27102376	1907	1907	1907	1907	0
13	20240313	182600	27102376	1907	1907	1907	1907	0
14	20240313	182500	27102376	1907	1907	1907	1907	0
15	20240313	182400	27102376	1907	1907	1907	1907	0
16	20240313	182300	27102376	1907	1907	1907	1907	0
17	20240313	182200	27102376	1907	1907	1907	1907	0
18	20240313	182100	27102376	1907	1907	1907	1907	0
19	20240313	182000	27102376	1907	1907	1907	1907	0
20	20240313	181900	27102376	1907	1907	1907	1907	0
21	20240313	181800	27102376	1907	1907	1907	1907	0
22	20240313	181700	27102376	1907	1907	1907	1907	0
23	20240313	181600	27102376	1907	1907	1907	1907	0
24	20240313	181500	27102376	1907	1907	1907	1907	0
25	20240313	181400	27102376	1907	1907	1907	1907	0
26	20240313	181300	27102376	1907	1907	1907	1907	0
27	20240313	181200	27102376	1907	1907	1907	1907	0
28	20240313	181100	27102376	1907	1907	1907	1907	0
29	20240313	181000	27102376	1907	1907	1907	1907	0
30	20240313	180900	27102376	1907	1907	1907	1907	0
31	20240313	180800	27102376	1907	1907	1907	1907	0
32	20240313	180700	27102376	1907	1907	1907	1907	276
33	20240313	180600	27102376	1907	1907	1907	1907	0
34	20240313	180500	27102376	1907	1907	1907	1907	0
35	20240313	180400	27102376	1907	1907	1907	1907	0
36	20240313	180300	27102376	1907	1907	1907	1907	0
37	20240313	180200	27102376	1907	1907	1907	1907	0
38	20240313	180100	27102376	1907	1907	1907	1907	0
39	20240313	180000	27102376	1907	1907	1907	1907	0
40	20240313	175900	27102376	1907	1907	1907	1907	0
41	20240313	175800	27102376	1907	1907	1907	1907	0
42	20240313	175700	27102376	1907	1907	1907	1907	0
43	20240313	175600	27102376	1907	1907	1907	1907	0
44	20240313	175500	27102376	1907	1907	1907	1907	0
45	20240313	175400	27102376	1907	1907	1907	1907	0
46	20240313	175300	27102376	1907	1907	1907	1907	0
47	20240313	175200	27102376	1907	1907	1907	1907	0
48	20240313	175100	27102376	1907	1907	1907	1907	0
49	20240313	175000	27102376	1907	1907	1907	1907	0
50	20240313	174900	27102376	1907	1907	1907	1907	0
51	20240313	174800	27102376	1907	1907	1907	1907	0
52	20240313	174700	27102376	1907	1907	1907	1907	0
53	20240313	174600	27102376	1907	1907	1907	1907	0
54	20240313	174500	27102376	1907	1907	1907	1907	0
55	20240313	174400	27102376	1907	1907	1907	1907	0
56	20240313	174300	27102376	1907	1907	1907	1907	0
57	20240313	174200	27102376	1907	1907	1907	1907	0
58	20240313	174100	27102376	1907	1907	1907	1907	0
59	20240313	174000	27102376	1907	1907	1907	1907	0
60	20240313	173900	27102376	1907	1907	1907	1907	0
61	20240313	173800	27102376	1907	1907	1907	1907	0
62	20240313	173700	27102376	1907	1907	1907	1907	276
63	20240313	173600	27102376	1907	1907	1907	1907	0
64	20240313	173500	27102376	1907	1907	1907	1907	0
65	20240313	173400	27102376	1907	1907	1907	1907	0
66	20240313	173300	27102376	1907	1907	1907	1907	0
67	20240313	173200	27102376	1907	1907	1907	1907	0
68	20240313	173100	27102376	1907	1907	1907	1907	0
69	20240313	173000	27102376	1907	1907	1907	1907	0
70	20240313	172900	27102376	1907	1907	1907	1907	0
71	20240313	172800	27102376	1907	1907	1907	1907	0
72	20240313	172700	27102376	1907	1907	1907	1907	0
73	20240313	172600	27102376	1907	1907	1907	1907	0
74	20240313	172500	27102376	1907	1907	1907	1907	0
75	20240313	172400	27102376	1907	1907	1907	1907	0
76	20240313	172300	27102376	1907	1907	1907	1907	0
77	20240313	172200	27102376	1907	1907	1907	1907	0
78	20240313	172100	27102376	1907	1907	1907	1907	0
79	20240313	172000	27102376	1907	1907	1907	1907	0
80	20240313	171900	27102376	1907	1907	1907	1907	0
81	20240313	171800	27102376	1907	1907	1907	1907	0
82	20240313	171700	27102376	1907	1907	1907	1907	0
83	20240313	171600	27102376	1907	1907	1907	1907	0
84	20240313	171500	27102376	1907	1907	1907	1907	0
85	20240313	171400	27102376	1907	1907	1907	1907	0
86	20240313	171300	27102376	1907	1907	1907	1907	0
87	20240313	171200	27102376	1907	1907	1907	1907	0
88	20240313	171100	27102376	1907	1907	1907	1907	0
89	20240313	171000	27102376	1907	1907	1907	1907	0
90	20240313	170900	27102376	1907	1907	1907	1907	0
91	20240313	170800	27102376	1907	1907	1907	1907	0
92	20240313	170700	27102376	1907	1907	1907	1907	276
93	20240313	170600	27102376	1907	1907	1907	1907	0
94	20240313	170500	27102376	1907	1907	1907	1907	0
95	20240313	170400	27102376	1907	1907	1907	1907	0
96	20240313	170300	27102376	1907	1907	1907	1907	0
97	20240313	170200	27102376	1907	1907	1907	1907	0
98	20240313	170100	27102376	1907	1907	1907	1907	0
99	20240313	170000	27102376	1907	1907	1907	1907	0
100	20240313	165900	27102376	1907	1907	1907	1907	0
101	20240313	165800	27102376	1907	1907	1907	1907	0
102	20240313	165700	27102376	1907	1907	1907	1907	0
103	20240313	165600	27102376	1907	1907	1907	1907	0
104	20240313	165500	27102376	1907	1907	1907	1907	0
105	20240313	165400	27102376	1907	1907	1907	1907	0
106	20240313	165300	27102376	1907	1907	1907	1907	0
107	20240313	165200	27102376	1907	1907	1907	1907	0
108	20240313	165100	27102376	1907	1907	1907	1907	0
109	20240313	165000	27102376	1907	1907	1907	1907	0
110	20240313	164900	27102376	1907	1907	1907	1907	0
111	20240313	164800	27102376	1907	1907	1907	1907	0
112	20240313	164700	27102376	1907	1907	1907	1907	0
113	20240313	164600	27102376	1907	1907	1907	1907	0
114	20240313	164500	27102376	1907	1907	1907	1907	0
115	20240313	164400	27102376	1907	1907	1907	1907	0
116	20240313	164300	27102376	1907	1907	1907	1907	0
117	20240313	164200	27102376	1907	1907	1907	1907	0
118	20240313	164100	27102376	1907	1907	1907	1907	0
119	20240313	164000	27102376	1907	1907	1907	1907	0
120	20240313	163900	27102376	1907	1907	1907	1907	0
121	20240313	163800	27102376	1907	1907	1907	1907	0
122	20240313	163700	27102376	1907	1907	1907	1907	276
123	20240313	163600	27102376	1907	1907	1907	1907	0
124	20240313	163500	27102376	1907	1907	1907	1907	0
125	20240313	163400	27102376	1907	1907	1907	1907	0
126	20240313	163300	27102376	1907	1907	1907	1907	0
127	20240313	163200	27102376	1907	1907	1907	1907	0
128	20240313	163100	27102376	1907	1907	1907	1907	0
129	20240313	163000	27102376	1907	1907	1907	1907	0
130	20240313	162900	27102376	1907	1907	1907	1907	0
131	20240313	162800	27102376	1907	1907	1907	1907	0
132	20240313	162700	27102376	1907	1907	1907	1907	0
133	20240313	162600	27102376	1907	1907	1907	1907	0
134	20240313	162500	27102376	1907	1907	1907	1907	0
135	20240313	162400	27102376	1907	1907	1907	1907	0
136	20240313	162300	27102376	1907	1907	1907	1907	0
137	20240313	162200	27102376	1907	1907	1907	1907	0
138	20240313	162100	27102376	1907	1907	1907	1907	0
139	20240313	162000	27102376	1907	1907	1907	1907	0
140	20240313	161900	27102376	1907	1907	1907	1907	0
141	20240313	161800	27102376	1907	1907	1907	1907	0
142	20240313	161700	27102376	1907	1907	1907	1907	0
143	20240313	161600	27102376	1907	1907	1907	1907	0
144	20240313	161500	27102376	1907	1907	1907	1907	0
145	20240313	161400	27102376	1907	1907	1907	1907	0
146	20240313	161300	27102376	1907	1907	1907	1907	0
147	20240313	161200	27102376	1907	1907	1907	1907	0
148	20240313	161100	27102376	1907	1907	1907	1907	0
149	20240313	161000	27102376	1907	1907	1907	1907	0
150	20240313	160900	27102376	1907	1907	1907	1907	0
151	20240313	160800	27102376	1907	1907	1907	1907	0
152	20240313	160700	27102376	1907	1907	1907	1907	276
153	20240313	160600	27102376	1907	1907	1907	1907	0
154	20240313	160500	27102376	1907	1907	1907	1907	0
155	20240313	160400	27102376	1907	1907	1907	1907	0
156	20240313	160300	27102376	1907	1907	1907	1907	0
157	20240313	160200	27102376	1907	1907	1907	1907	0
158	20240313	160100	27102376	1907	1907	1907	1907	0
159	20240313	160000	27102376	1907	1907	1907	1907	0
160	20240313	155900	27102376	1907	1907	1907	1907	0
161	20240313	155800	27102376	1907	1907	1907	1907	0
162	20240313	155700	27102376	1907	1907	1907	1907	0
163	20240313	155600	27102376	1907	1907	1907	1907	0
164	20240313	155500	27102376	1907	1907	1907	1907	0
165	20240313	155400	27102376	1907	1907	1907	1907	0
166	20240313	155300	27102376	1907	1907	1907	1907	0
167	20240313	155200	27102376	1907	1907	1907	1907	0
168	20240313	155100	27102376	1907	1907	1907	1907	0
169	20240313	155000	27102376	1907	1907	1907	1907	0
170	20240313	154900	27102376	1907	1907	1907	1907	0
171	20240313	154800	27102376	1907	1907	1907	1907	0
172	20240313	154700	27102376	1907	1907	1907	1907	0
173	20240313	154600	27102376	1907	1907	1907	1907	0
174	20240313	154500	27102376	1907	1907	1907	1907	0
175	20240313	154400	27102376	1907	1907	1907	1907	0
176	20240313	154300	27102376	1907	1907	1907	1907	0
177	20240313	154200	27102376	1907	1907	1907	1907	0
178	20240313	154100	27102376	1907	1907	1907	1907	0
179	20240313	154000	27102376	1907	1907	1907	1907	0
180	20240313	153900	27102376	1907	1907	1907	1907	0
181	20240313	153800	27102376	1907	1907	1907	1907	0
182	20240313	153700	27102376	1907	1907	1907	1907	276
183	20240313	153600	27102376	1907	1907	1907	1907	0
184	20240313	153500	27102376	1907	1907	1907	1907	0
185	20240313	153400	27102376	1907	1907	1907	1907	0
186	20240313	153300	27102376	1907	1907	1907	1907	0
187	20240313	153200	27102376	1907	1907	1907	1907	0
188	20240313	153100	27102376	1907	1907	1907	1907	0
189	20240313	153000	27102376	1907	1907	1907	1907	276
190	20240313	152900	26576044	1905	1905	1905	1905	0
191	20240313	152800	26576044	1905	1905	1905	1905	0
192	20240313	152700	26576044	1905	1905	1905	1905	0
193	20240313	152600	26576044	1905	1905	1905	1905	0
194	20240313	152500	26576044	1905	1905	1905	1905	0
195	20240313	152400	26576044	1905	1905	1905	1905	0
196	20240313	152300	26576044	1905	1905	1905	1905	0
197	20240313	152200	26576044	1905	1905	1905	1905	0
198	20240313	152100	26576044	1905	1905	1905	1905	0
199	20240313	152000	26576044	1905	1905	1905	1905	0
200	20240313	151900	26576044	1905	1905	1905	1905	0
201	20240313	151800	26576044	1905	1905	1905	1905	60
202	20240313	151700	26461744	1907	1907	1907	1907	0
203	20240313	151600	26461744	1907	1907	1907	1907	0
204	20240313	151500	26461744	1907	1907	1907	1907	0
205	20240313	151400	26461744	1907	1907	1907	1907	0
206	20240313	151300	26461744	1907	1907	1907	1907	0
207	20240313	151200	26461744	1907	1907	1907	1907	0
208	20240313	151100	26461744	1907	1907	1907	1907	0
209	20240313	151000	26461744	1907	1907	1907	1907	0
210	20240313	150900	26461744	1907	1907	1907	1907	0
211	20240313	150800	26461744	1907	1907	1907	1895	18
212	20240313	150700	26427430	1909	1909	1909	1909	0
213	20240313	150600	26427430	1909	1909	1909	1909	0
214	20240313	150500	26427430	1909	1909	1909	1909	0
215	20240313	150400	26427430	1909	1909	1909	1909	0
216	20240313	150300	26427430	1909	1909	1909	1909	0
217	20240313	150200	26427430	1909	1909	1909	1909	0
218	20240313	150100	26427430	1909	1909	1909	1909	0
219	20240313	150000	26427430	1909	1909	1909	1909	0
220	20240313	145900	26427430	1909	1909	1909	1909	0
221	20240313	145800	26427430	1909	1909	1909	1909	0
222	20240313	145700	26427430	1909	1909	1909	1909	0
223	20240313	145600	26427430	1909	1909	1909	1909	0
224	20240313	145500	26427430	1909	1909	1909	1909	0
225	20240313	145400	26427430	1909	1909	1909	1909	0
226	20240313	145300	26427430	1909	1909	1909	1909	0
227	20240313	145200	26427430	1909	1904	1909	1904	1142
228	20240313	145100	24253052	1909	1909	1909	1909	0
229	20240313	145000	24253052	1909	1909	1909	1909	1
230	20240313	144900	24251143	1909	1907	1909	1907	9
231	20240313	144800	24233968	1905	1905	1907	1905	258
232	20240313	144700	23742466	1905	1905	1905	1905	1
233	20240313	144600	23740561	1905	1905	1905	1905	0
234	20240313	144500	23740561	1905	1905	1905	1905	1
235	20240313	144400	23738656	1905	1905	1905	1905	4
236	20240313	144300	23731036	1904	1904	1904	1904	12
237	20240313	144200	23708188	1904	1904	1904	1904	1
238	20240313	144100	23706284	1904	1904	1904	1904	0
239	20240313	144000	23706284	1904	1904	1904	1904	0
240	20240313	143900	23706284	1904	1904	1904	1904	0
241	20240313	143800	23706284	1904	1904	1904	1904	0
242	20240313	143700	23706284	1904	1904	1904	1904	0
243	20240313	143600	23706284	1904	1904	1904	1904	0
244	20240313	143500	23706284	1904	1904	1904	1904	0
245	20240313	143400	23706284	1904	1904	1904	1904	0
246	20240313	143300	23706284	1904	1904	1904	1904	0
247	20240313	143200	23706284	1904	1904	1904	1904	0
248	20240313	143100	23706284	1904	1904	1904	1904	0
249	20240313	143000	23706284	1904	1904	1904	1904	0
250	20240313	142900	23706284	1904	1904	1904	1904	0
251	20240313	142800	23706284	1904	1904	1904	1904	0
252	20240313	142700	23706284	1904	1904	1904	1904	2
253	20240313	142600	23702476	1905	1905	1905	1905	0
254	20240313	142500	23702476	1905	1905	1905	1905	0
255	20240313	142400	23702476	1905	1904	1905	1904	300
256	20240313	142300	23130986	1905	1905	1905	1905	0
257	20240313	142200	23130986	1905	1905	1905	1905	0
258	20240313	142100	23130986	1905	1905	1905	1905	0
259	20240313	142000	23130986	1905	1905	1905	1905	0
260	20240313	141900	23130986	1905	1905	1905	1905	0
261	20240313	141800	23130986	1905	1905	1905	1905	0
262	20240313	141700	23130986	1905	1905	1905	1905	0
263	20240313	141600	23130986	1905	1905	1905	1905	0
264	20240313	141500	23130986	1905	1905	1905	1905	0
265	20240313	141400	23130986	1905	1905	1905	1905	0
266	20240313	141300	23130986	1905	1905	1905	1905	1
267	20240313	141200	23129081	1905	1905	1905	1905	0
268	20240313	141100	23129081	1905	1905	1905	1905	0
269	20240313	141000	23129081	1905	1905	1905	1905	0
270	20240313	140900	23129081	1905	1905	1905	1905	0
271	20240313	140800	23129081	1905	1905	1905	1905	0
272	20240313	140700	23129081	1905	1905	1905	1905	0
273	20240313	140600	23129081	1905	1905	1905	1905	15
274	20240313	140500	23100506	1904	1904	1904	1904	0
275	20240313	140400	23100506	1904	1904	1904	1904	0
276	20240313	140300	23100506	1904	1904	1904	1904	0
277	20240313	140200	23100506	1904	1904	1904	1904	0
278	20240313	140100	23100506	1904	1904	1904	1904	0
279	20240313	140000	23100506	1904	1904	1904	1904	0
280	20240313	135900	23100506	1904	1904	1904	1904	0
281	20240313	135800	23100506	1904	1904	1904	1904	0
282	20240313	135700	23100506	1904	1904	1904	1904	0
283	20240313	135600	23100506	1904	1904	1904	1904	5
284	20240313	135500	23090986	1904	1904	1904	1904	0
285	20240313	135400	23090986	1904	1904	1904	1904	0
286	20240313	135300	23090986	1904	1904	1904	1904	1
287	20240313	135200	23089082	1892	1904	1904	1892	54
288	20240313	135100	22986871	1904	1904	1904	1904	1
289	20240313	135000	22984967	1904	1904	1904	1904	0
290	20240313	134900	22984967	1904	1904	1904	1904	0
291	20240313	134800	22984967	1904	1904	1904	1904	0
292	20240313	134700	22984967	1904	1904	1904	1904	0
293	20240313	134600	22984967	1904	1904	1904	1904	0
294	20240313	134500	22984967	1904	1904	1904	1904	0
295	20240313	134400	22984967	1904	1904	1905	1904	62
296	20240313	134300	22866915	1904	1904	1904	1904	0
297	20240313	134200	22866915	1904	1904	1904	1904	0
298	20240313	134100	22866915	1904	1904	1904	1904	0
299	20240313	134000	22866915	1904	1904	1904	1904	0
300	20240313	133900	22866915	1904	1904	1904	1904	0
301	20240313	133800	22866915	1904	1904	1904	1904	0
302	20240313	133700	22866915	1904	1904	1904	1904	0
303	20240313	133600	22866915	1904	1904	1904	1904	0
304	20240313	133500	22866915	1904	1904	1904	1904	0
305	20240313	133400	22866915	1904	1904	1904	1904	0
306	20240313	133300	22866915	1904	1901	1904	1901	10
307	20240313	133200	22847884	1900	1900	1900	1900	0
308	20240313	133100	22847884	1900	1900	1900	1900	0
309	20240313	133000	22847884	1900	1900	1900	1900	0
310	20240313	132900	22847884	1900	1900	1900	1900	0
311	20240313	132800	22847884	1900	1900	1900	1900	1
312	20240313	132700	22845984	1890	1890	1890	1890	0
313	20240313	132600	22845984	1890	1890	1890	1890	1
314	20240313	132500	22844094	1901	1901	1901	1901	0
315	20240313	132400	22844094	1901	1901	1901	1901	0
316	20240313	132300	22844094	1901	1901	1901	1901	20
317	20240313	132200	22806074	1902	1902	1902	1902	0
318	20240313	132100	22806074	1902	1902	1902	1902	0
319	20240313	132000	22806074	1902	1902	1902	1902	0
320	20240313	131900	22806074	1902	1902	1902	1902	0
321	20240313	131800	22806074	1902	1902	1902	1902	0
322	20240313	131700	22806074	1902	1902	1902	1902	0
323	20240313	131600	22806074	1902	1902	1902	1902	0
324	20240313	131500	22806074	1902	1900	1902	1900	12
325	20240313	131400	22783262	1899	1899	1899	1899	860
326	20240313	131300	21150122	1899	1899	1899	1899	0
327	20240313	131200	21150122	1899	1899	1899	1899	0
328	20240313	131100	21150122	1899	1899	1899	1899	0
329	20240313	131000	21150122	1899	1899	1899	1899	0
330	20240313	130900	21150122	1899	1899	1899	1899	0
331	20240313	130800	21150122	1899	1899	1899	1899	0
332	20240313	130700	21150122	1899	1899	1899	1899	0
333	20240313	130600	21150122	1899	1899	1899	1899	0
334	20240313	130500	21150122	1899	1899	1899	1899	1
335	20240313	130400	21148223	1897	1897	1897	1897	50
336	20240313	130300	21053373	1897	1897	1897	1897	0
337	20240313	130200	21053373	1897	1897	1897	1897	0
338	20240313	130100	21053373	1897	1897	1897	1897	0
339	20240313	130000	21053373	1897	1897	1897	1897	0
340	20240313	125900	21053373	1897	1897	1897	1897	0
341	20240313	125800	21053373	1897	1897	1897	1897	0
342	20240313	125700	21053373	1897	1897	1897	1897	0
343	20240313	125600	21053373	1897	1897	1897	1897	0
344	20240313	125500	21053373	1897	1897	1897	1897	0
345	20240313	125400	21053373	1897	1897	1897	1897	0
346	20240313	125300	21053373	1897	1897	1897	1897	0
347	20240313	125200	21053373	1897	1897	1897	1897	0
348	20240313	125100	21053373	1897	1897	1897	1897	0
349	20240313	125000	21053373	1897	1894	1899	1894	2016
350	20240313	124900	17227977	1894	1894	1894	1894	0
351	20240313	124800	17227977	1894	1894	1894	1894	0
352	20240313	124700	17227977	1894	1894	1894	1894	0
353	20240313	124600	17227977	1894	1894	1894	1894	0
354	20240313	124500	17227977	1894	1894	1894	1894	0
355	20240313	124400	17227977	1894	1894	1894	1894	0
356	20240313	124300	17227977	1894	1894	1894	1894	0
357	20240313	124200	17227977	1894	1894	1894	1894	0
358	20240313	124100	17227977	1894	1894	1894	1894	0
359	20240313	124000	17227977	1894	1894	1894	1894	0
360	20240313	123900	17227977	1894	1894	1894	1894	0
361	20240313	123800	17227977	1894	1894	1894	1894	0
362	20240313	123700	17227977	1894	1894	1894	1894	0
363	20240313	123600	17227977	1894	1894	1894	1894	0
364	20240313	123500	17227977	1894	1894	1894	1894	0
365	20240313	123400	17227977	1894	1894	1894	1894	50
366	20240313	123300	17133277	1894	1894	1894	1894	0
367	20240313	123200	17133277	1894	1894	1894	1894	0
368	20240313	123100	17133277	1894	1894	1894	1894	0
369	20240313	123000	17133277	1894	1894	1894	1894	0
370	20240313	122900	17133277	1894	1894	1894	1894	0
371	20240313	122800	17133277	1894	1894	1894	1894	0
372	20240313	122700	17133277	1894	1894	1894	1894	0
373	20240313	122600	17133277	1894	1894	1894	1894	0
374	20240313	122500	17133277	1894	1894	1894	1894	0
375	20240313	122400	17133277	1894	1894	1894	1894	0
376	20240313	122300	17133277	1894	1894	1894	1894	0
377	20240313	122200	17133277	1894	1894	1894	1894	0
378	20240313	122100	17133277	1894	1894	1894	1894	0
379	20240313	122000	17133277	1894	1894	1894	1894	0
380	20240313	121900	17133277	1894	1894	1894	1894	0
381	20240313	121800	17133277	1894	1894	1894	1894	0
382	20240313	121700	17133277	1894	1894	1894	1894	2
383	20240313	121600	17129489	1893	1893	1893	1893	0
384	20240313	121500	17129489	1893	1893	1893	1893	0
385	20240313	121400	17129489	1893	1893	1893	1893	0
386	20240313	121300	17129489	1893	1893	1893	1893	0
387	20240313	121200	17129489	1893	1893	1893	1893	0
388	20240313	121100	17129489	1893	1893	1893	1893	0
389	20240313	121000	17129489	1893	1893	1893	1893	0
390	20240313	120900	17129489	1893	1893	1893	1893	0
391	20240313	120800	17129489	1893	1893	1893	1893	0
392	20240313	120700	17129489	1893	1893	1893	1893	0
393	20240313	120600	17129489	1893	1893	1893	1893	0
394	20240313	120500	17129489	1893	1893	1893	1893	0
395	20240313	120400	17129489	1893	1893	1893	1893	9
396	20240313	120300	17112452	1893	1893	1893	1893	0
397	20240313	120200	17112452	1893	1893	1893	1893	0
398	20240313	120100	17112452	1893	1893	1893	1893	0
399	20240313	120000	17112452	1893	1893	1893	1893	0
400	20240313	115900	17112452	1893	1893	1893	1893	0
401	20240313	115800	17112452	1893	1893	1893	1893	0
402	20240313	115700	17112452	1893	1893	1893	1893	0
403	20240313	115600	17112452	1893	1893	1893	1893	0
404	20240313	115500	17112452	1893	1893	1893	1893	0
405	20240313	115400	17112452	1893	1893	1893	1893	0
406	20240313	115300	17112452	1893	1893	1893	1893	0
407	20240313	115200	17112452	1893	1881	1893	1881	693
408	20240313	115100	15808907	1881	1883	1883	1881	592
409	20240313	115000	14694287	1893	1893	1893	1893	0
410	20240313	114900	14694287	1893	1893	1893	1893	0
411	20240313	114800	14694287	1893	1893	1893	1893	0
412	20240313	114700	14694287	1893	1893	1893	1893	0
413	20240313	114600	14694287	1893	1893	1893	1893	0
414	20240313	114500	14694287	1893	1893	1893	1893	0
415	20240313	114400	14694287	1893	1893	1893	1893	0
416	20240313	114300	14694287	1893	1893	1893	1893	0
417	20240313	114200	14694287	1893	1893	1893	1893	0
418	20240313	114100	14694287	1893	1893	1893	1893	0
419	20240313	114000	14694287	1893	1893	1893	1893	0
420	20240313	113900	14694287	1893	1893	1893	1893	0
421	20240313	113800	14694287	1893	1893	1893	1893	0
422	20240313	113700	14694287	1893	1893	1893	1893	0
423	20240313	113600	14694287	1893	1893	1893	1893	1
424	20240313	113500	14692394	1882	1882	1882	1882	0
425	20240313	113400	14692394	1882	1882	1882	1882	0
426	20240313	113300	14692394	1882	1882	1882	1882	0
427	20240313	113200	14692394	1882	1890	1890	1882	3
428	20240313	113100	14686732	1890	1893	1893	1890	20
429	20240313	113000	14648875	1893	1892	1893	1892	25
430	20240313	112900	14601565	1892	1892	1892	1892	0
431	20240313	112800	14601565	1892	1892	1892	1892	0
432	20240313	112700	14601565	1892	1892	1892	1892	0
433	20240313	112600	14601565	1892	1892	1892	1892	0
434	20240313	112500	14601565	1892	1892	1892	1892	0
435	20240313	112400	14601565	1892	1892	1892	1892	0
436	20240313	112300	14601565	1892	1892	1892	1892	0
437	20240313	112200	14601565	1892	1892	1892	1892	0
438	20240313	112100	14601565	1892	1892	1892	1892	0
439	20240313	112000	14601565	1892	1892	1892	1892	0
440	20240313	111900	14601565	1892	1892	1892	1892	0
441	20240313	111800	14601565	1892	1892	1892	1892	0
442	20240313	111700	14601565	1892	1892	1892	1892	1
443	20240313	111600	14599673	1892	1892	1892	1892	0
444	20240313	111500	14599673	1892	1892	1892	1892	0
445	20240313	111400	14599673	1892	1892	1892	1892	0
446	20240313	111300	14599673	1892	1892	1892	1892	0
447	20240313	111200	14599673	1892	1892	1892	1892	300
448	20240313	111100	14032073	1890	1890	1890	1890	2
449	20240313	111000	14028293	1891	1891	1891	1891	0
450	20240313	110900	14028293	1891	1891	1891	1891	0
451	20240313	110800	14028293	1891	1891	1891	1891	0
452	20240313	110700	14028293	1891	1891	1891	1891	0
453	20240313	110600	14028293	1891	1891	1891	1891	0
454	20240313	110500	14028293	1891	1891	1891	1891	1
455	20240313	110400	14026402	1890	1890	1890	1890	0
456	20240313	110300	14026402	1890	1890	1890	1890	0
457	20240313	110200	14026402	1890	1890	1890	1890	0
458	20240313	110100	14026402	1890	1890	1890	1890	0
459	20240313	110000	14026402	1890	1890	1890	1890	0
460	20240313	105900	14026402	1890	1890	1890	1890	0
461	20240313	105800	14026402	1890	1892	1892	1880	3
462	20240313	105700	14020740	1890	1890	1890	1890	0
463	20240313	105600	14020740	1890	1890	1890	1890	0
464	20240313	105500	14020740	1890	1890	1890	1890	0
465	20240313	105400	14020740	1890	1890	1890	1890	0
466	20240313	105300	14020740	1890	1890	1890	1890	1948
467	20240313	105200	10339020	1892	1892	1892	1892	0
468	20240313	105100	10339020	1892	1890	1892	1890	534
469	20240313	105000	9329672	1892	1892	1892	1892	0
470	20240313	104900	9329672	1892	1892	1892	1892	0
471	20240313	104800	9329672	1892	1892	1892	1892	1
472	20240313	104700	9327780	1890	1890	1890	1890	0
473	20240313	104600	9327780	1890	1890	1890	1890	1
474	20240313	104500	9325890	1892	1892	1892	1892	1
475	20240313	104400	9323998	1890	1890	1890	1890	0
476	20240313	104300	9323998	1890	1892	1892	1890	11
477	20240313	104200	9303188	1892	1892	1892	1892	1
478	20240313	104100	9301296	1890	1890	1890	1890	0
479	20240313	104000	9301296	1890	1890	1890	1890	0
480	20240313	103900	9301296	1890	1890	1890	1890	0
481	20240313	103800	9301296	1890	1890	1890	1890	0
482	20240313	103700	9301296	1890	1890	1890	1890	0
483	20240313	103600	9301296	1890	1890	1890	1890	0
484	20240313	103500	9301296	1890	1890	1890	1890	0
485	20240313	103400	9301296	1890	1890	1890	1890	0
486	20240313	103300	9301296	1890	1890	1890	1890	0
487	20240313	103200	9301296	1890	1890	1890	1890	0
488	20240313	103100	9301296	1890	1890	1890	1890	0
489	20240313	103000	9301296	1890	1890	1890	1890	0
490	20240313	102900	9301296	1890	1890	1890	1890	50
491	20240313	102800	9206796	1892	1892	1892	1892	0
492	20240313	102700	9206796	1892	1892	1892	1892	0
493	20240313	102600	9206796	1892	1892	1892	1892	0
494	20240313	102500	9206796	1892	1892	1892	1892	0
495	20240313	102400	9206796	1892	1892	1892	1892	0
496	20240313	102300	9206796	1892	1892	1892	1892	0
497	20240313	102200	9206796	1892	1892	1892	1892	0
498	20240313	102100	9206796	1892	1892	1892	1892	0
499	20240313	102000	9206796	1892	1892	1892	1892	0
500	20240313	101900	9206796	1892	1892	1892	1892	0
501	20240313	101800	9206796	1892	1892	1892	1892	0
502	20240313	101700	9206796	1892	1892	1892	1892	0
503	20240313	101600	9206796	1892	1892	1892	1892	0
504	20240313	101500	9206796	1892	1892	1892	1892	0
505	20240313	101400	9206796	1892	1892	1892	1892	0
506	20240313	101300	9206796	1892	1892	1892	1892	0
507	20240313	101200	9206796	1892	1892	1892	1892	0
508	20240313	101100	9206796	1892	1892	1892	1892	0
509	20240313	101000	9206796	1892	1892	1892	1892	0
510	20240313	100900	9206796	1892	1892	1892	1892	0
511	20240313	100800	9206796	1892	1892	1892	1892	1
512	20240313	100700	9204904	1892	1892	1892	1892	3
513	20240313	100600	9199228	1892	1892	1892	1892	1
514	20240313	100500	9197336	1890	1890	1890	1890	0
515	20240313	100400	9197336	1890	1890	1890	1890	2
516	20240313	100300	9193556	1890	1892	1892	1890	101
517	20240313	100200	9002664	1892	1892	1892	1892	0
518	20240313	100100	9002664	1892	1892	1892	1892	450
519	20240313	100000	8151264	1890	1892	1892	1890	3
520	20240313	095900	8145592	1892	1892	1892	1892	0
521	20240313	095800	8145592	1892	1892	1892	1892	1
522	20240313	095700	8143700	1892	1892	1892	1892	150
523	20240313	095600	7859900	1892	1892	1892	1892	0
524	20240313	095500	7859900	1892	1892	1892	1892	200
525	20240313	095400	7481500	1892	1891	1892	1891	200
526	20240313	095300	7103282	1890	1890	1890	1890	500
527	20240313	095200	6158282	1890	1890	1890	1890	0
528	20240313	095100	6158282	1890	1890	1890	1890	0
529	20240313	095000	6158282	1890	1890	1890	1890	0
530	20240313	094900	6158282	1890	1891	1891	1890	2
531	20240313	094800	6154501	1891	1891	1891	1891	0
532	20240313	094700	6154501	1891	1891	1891	1891	0
533	20240313	094600	6154501	1891	1891	1891	1891	0
534	20240313	094500	6154501	1891	1891	1891	1891	0
535	20240313	094400	6154501	1891	1891	1891	1891	0
536	20240313	094300	6154501	1891	1891	1891	1891	0
537	20240313	094200	6154501	1891	1891	1891	1891	24
538	20240313	094100	6109117	1891	1891	1891	1891	0
539	20240313	094000	6109117	1891	1891	1891	1891	0
540	20240313	093900	6109117	1891	1891	1891	1891	0
541	20240313	093800	6109117	1891	1891	1891	1891	120
542	20240313	093700	5882197	1891	1892	1892	1891	200
543	20240313	093600	5503996	1891	1891	1891	1891	1
544	20240313	093500	5502105	1892	1892	1892	1892	1
545	20240313	093400	5500213	1892	1892	1892	1892	0
546	20240313	093300	5500213	1892	1892	1892	1892	0
547	20240313	093200	5500213	1892	1892	1892	1892	1
548	20240313	093100	5498321	1890	1890	1890	1890	100
549	20240313	093000	5309321	1892	1892	1892	1892	0
550	20240313	092900	5309321	1892	1892	1892	1892	5
551	20240313	092800	5299861	1890	1890	1890	1890	0
552	20240313	092700	5299861	1890	1890	1890	1890	0
553	20240313	092600	5299861	1890	1890	1890	1890	0
554	20240313	092500	5299861	1890	1890	1890	1890	0
555	20240313	092400	5299861	1890	1890	1890	1890	2250
556	20240313	092300	1047361	1892	1892	1892	1890	12
557	20240313	092200	1024667	1890	1889	1891	1889	145
558	20240313	092100	750617	1888	1888	1888	1888	1
559	20240313	092000	748729	1879	1879	1879	1879	1
560	20240313	091900	746850	1890	1890	1890	1890	1
561	20240313	091800	744960	1889	1878	1889	1878	2
562	20240313	091700	741193	1890	1890	1890	1890	0
563	20240313	091600	741193	1890	1890	1890	1890	1
564	20240313	091500	739303	1890	1890	1890	1890	0
565	20240313	091400	739303	1890	1890	1890	1890	0
566	20240313	091300	739303	1890	1890	1890	1890	0
567	20240313	091200	739303	1890	1890	1890	1890	0
568	20240313	091100	739303	1890	1890	1890	1890	0
569	20240313	091000	739303	1890	1880	1890	1880	8
570	20240313	090900	724211	1878	1878	1878	1877	63
571	20240313	090800	605900	1878	1878	1878	1878	1
572	20240313	090700	604022	1891	1887	1892	1887	77
573	20240313	090600	458439	1887	1887	1887	1887	0
574	20240313	090500	458439	1887	1875	1887	1875	2
575	20240313	090400	454677	1887	1887	1887	1887	0
576	20240313	090300	454677	1887	1887	1887	1887	0
577	20240313	090200	454677	1887	1887	1887	1887	1
578	20240313	090100	452790	1874	1887	1887	1874	8
579	20240313	090000	437784	1887	1887	1887	1887	232