KissMeData/002690/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183700	37379769	1875	1875	1875	1875	2064
3	20240322	183600	37379769	1875	1875	1875	1875	0
4	20240322	183500	37379769	1875	1875	1875	1875	0
5	20240322	183400	37379769	1875	1875	1875	1875	0
6	20240322	183300	37379769	1875	1875	1875	1875	0
7	20240322	183200	37379769	1875	1875	1875	1875	0
8	20240322	183100	37379769	1875	1875	1875	1875	0
9	20240322	183000	37379769	1875	1875	1875	1875	0
10	20240322	182900	37379769	1875	1875	1875	1875	0
11	20240322	182800	37379769	1875	1875	1875	1875	0
12	20240322	182700	37379769	1875	1875	1875	1875	0
13	20240322	182600	37379769	1875	1875	1875	1875	0
14	20240322	182500	37379769	1875	1875	1875	1875	0
15	20240322	182400	37379769	1875	1875	1875	1875	0
16	20240322	182300	37379769	1875	1875	1875	1875	0
17	20240322	182200	37379769	1875	1875	1875	1875	0
18	20240322	182100	37379769	1875	1875	1875	1875	0
19	20240322	182000	37379769	1875	1875	1875	1875	0
20	20240322	181900	37379769	1875	1875	1875	1875	0
21	20240322	181800	37379769	1875	1875	1875	1875	0
22	20240322	181700	37379769	1875	1875	1875	1875	0
23	20240322	181600	37379769	1875	1875	1875	1875	0
24	20240322	181500	37379769	1875	1875	1875	1875	0
25	20240322	181400	37379769	1875	1875	1875	1875	0
26	20240322	181300	37379769	1875	1875	1875	1875	0
27	20240322	181200	37379769	1875	1875	1875	1875	0
28	20240322	181100	37379769	1875	1875	1875	1875	0
29	20240322	181000	37379769	1875	1875	1875	1875	0
30	20240322	180900	37379769	1875	1875	1875	1875	0
31	20240322	180800	37379769	1875	1875	1875	1875	0
32	20240322	180700	37379769	1875	1875	1875	1875	2064
33	20240322	180600	37379769	1875	1875	1875	1875	0
34	20240322	180500	37379769	1875	1875	1875	1875	0
35	20240322	180400	37379769	1875	1875	1875	1875	0
36	20240322	180300	37379769	1875	1875	1875	1875	0
37	20240322	180200	37379769	1875	1875	1875	1875	0
38	20240322	180100	37379769	1875	1875	1875	1875	0
39	20240322	180000	37379769	1875	1875	1875	1875	0
40	20240322	175900	37379769	1875	1875	1875	1875	0
41	20240322	175800	37379769	1875	1875	1875	1875	0
42	20240322	175700	37379769	1875	1875	1875	1875	0
43	20240322	175600	37379769	1875	1875	1875	1875	0
44	20240322	175500	37379769	1875	1875	1875	1875	0
45	20240322	175400	37379769	1875	1875	1875	1875	0
46	20240322	175300	37379769	1875	1875	1875	1875	0
47	20240322	175200	37379769	1875	1875	1875	1875	0
48	20240322	175100	37379769	1875	1875	1875	1875	0
49	20240322	175000	37379769	1875	1875	1875	1875	0
50	20240322	174900	37379769	1875	1875	1875	1875	0
51	20240322	174800	37379769	1875	1875	1875	1875	0
52	20240322	174700	37379769	1875	1875	1875	1875	0
53	20240322	174600	37379769	1875	1875	1875	1875	0
54	20240322	174500	37379769	1875	1875	1875	1875	0
55	20240322	174400	37379769	1875	1875	1875	1875	0
56	20240322	174300	37379769	1875	1875	1875	1875	0
57	20240322	174200	37379769	1875	1875	1875	1875	0
58	20240322	174100	37379769	1875	1875	1875	1875	0
59	20240322	174000	37379769	1875	1875	1875	1875	0
60	20240322	173900	37379769	1875	1875	1875	1875	0
61	20240322	173800	37379769	1875	1875	1875	1875	0
62	20240322	173700	37379769	1875	1875	1875	1875	2064
63	20240322	173600	37379769	1875	1875	1875	1875	0
64	20240322	173500	37379769	1875	1875	1875	1875	0
65	20240322	173400	37379769	1875	1875	1875	1875	0
66	20240322	173300	37379769	1875	1875	1875	1875	0
67	20240322	173200	37379769	1875	1875	1875	1875	0
68	20240322	173100	37379769	1875	1875	1875	1875	0
69	20240322	173000	37379769	1875	1875	1875	1875	0
70	20240322	172900	37379769	1875	1875	1875	1875	0
71	20240322	172800	37379769	1875	1875	1875	1875	0
72	20240322	172700	37379769	1875	1875	1875	1875	0
73	20240322	172600	37379769	1875	1875	1875	1875	0
74	20240322	172500	37379769	1875	1875	1875	1875	0
75	20240322	172400	37379769	1875	1875	1875	1875	0
76	20240322	172300	37379769	1875	1875	1875	1875	0
77	20240322	172200	37379769	1875	1875	1875	1875	0
78	20240322	172100	37379769	1875	1875	1875	1875	0
79	20240322	172000	37379769	1875	1875	1875	1875	0
80	20240322	171900	37379769	1875	1875	1875	1875	0
81	20240322	171800	37379769	1875	1875	1875	1875	0
82	20240322	171700	37379769	1875	1875	1875	1875	0
83	20240322	171600	37379769	1875	1875	1875	1875	0
84	20240322	171500	37379769	1875	1875	1875	1875	0
85	20240322	171400	37379769	1875	1875	1875	1875	0
86	20240322	171300	37379769	1875	1875	1875	1875	0
87	20240322	171200	37379769	1875	1875	1875	1875	0
88	20240322	171100	37379769	1875	1875	1875	1875	0
89	20240322	171000	37379769	1875	1875	1875	1875	0
90	20240322	170900	37379769	1875	1875	1875	1875	0
91	20240322	170800	37379769	1875	1875	1875	1875	0
92	20240322	170700	37379769	1875	1875	1875	1875	2064
93	20240322	170600	37379769	1875	1875	1875	1875	0
94	20240322	170500	37379769	1875	1875	1875	1875	0
95	20240322	170400	37379769	1875	1875	1875	1875	0
96	20240322	170300	37379769	1875	1875	1875	1875	0
97	20240322	170200	37379769	1875	1875	1875	1875	0
98	20240322	170100	37379769	1875	1875	1875	1875	0
99	20240322	170000	37379769	1875	1875	1875	1875	0
100	20240322	165900	37379769	1875	1875	1875	1875	0
101	20240322	165800	37379769	1875	1875	1875	1875	0
102	20240322	165700	37379769	1875	1875	1875	1875	0
103	20240322	165600	37379769	1875	1875	1875	1875	0
104	20240322	165500	37379769	1875	1875	1875	1875	0
105	20240322	165400	37379769	1875	1875	1875	1875	0
106	20240322	165300	37379769	1875	1875	1875	1875	0
107	20240322	165200	37379769	1875	1875	1875	1875	0
108	20240322	165100	37379769	1875	1875	1875	1875	0
109	20240322	165000	37379769	1875	1875	1875	1875	0
110	20240322	164900	37379769	1875	1875	1875	1875	0
111	20240322	164800	37379769	1875	1875	1875	1875	0
112	20240322	164700	37379769	1875	1875	1875	1875	0
113	20240322	164600	37379769	1875	1875	1875	1875	0
114	20240322	164500	37379769	1875	1875	1875	1875	0
115	20240322	164400	37379769	1875	1875	1875	1875	0
116	20240322	164300	37379769	1875	1875	1875	1875	0
117	20240322	164200	37379769	1875	1875	1875	1875	0
118	20240322	164100	37379769	1875	1875	1875	1875	0
119	20240322	164000	37379769	1875	1875	1875	1875	0
120	20240322	163900	37379769	1875	1875	1875	1875	0
121	20240322	163800	37379769	1875	1875	1875	1875	0
122	20240322	163700	37379769	1875	1875	1875	1875	2064
123	20240322	163600	37379769	1875	1875	1875	1875	0
124	20240322	163500	37379769	1875	1875	1875	1875	0
125	20240322	163400	37379769	1875	1875	1875	1875	0
126	20240322	163300	37379769	1875	1875	1875	1875	0
127	20240322	163200	37379769	1875	1875	1875	1875	0
128	20240322	163100	37379769	1875	1875	1875	1875	0
129	20240322	163000	37379769	1875	1875	1875	1875	0
130	20240322	162900	37379769	1875	1875	1875	1875	0
131	20240322	162800	37379769	1875	1875	1875	1875	0
132	20240322	162700	37379769	1875	1875	1875	1875	0
133	20240322	162600	37379769	1875	1875	1875	1875	0
134	20240322	162500	37379769	1875	1875	1875	1875	0
135	20240322	162400	37379769	1875	1875	1875	1875	0
136	20240322	162300	37379769	1875	1875	1875	1875	0
137	20240322	162200	37379769	1875	1875	1875	1875	0
138	20240322	162100	37379769	1875	1875	1875	1875	0
139	20240322	162000	37379769	1875	1875	1875	1875	0
140	20240322	161900	37379769	1875	1875	1875	1875	0
141	20240322	161800	37379769	1875	1875	1875	1875	0
142	20240322	161700	37379769	1875	1875	1875	1875	0
143	20240322	161600	37379769	1875	1875	1875	1875	0
144	20240322	161500	37379769	1875	1875	1875	1875	0
145	20240322	161400	37379769	1875	1875	1875	1875	0
146	20240322	161300	37379769	1875	1875	1875	1875	0
147	20240322	161200	37379769	1875	1875	1875	1875	0
148	20240322	161100	37379769	1875	1875	1875	1875	0
149	20240322	161000	37379769	1875	1875	1875	1875	0
150	20240322	160900	37379769	1875	1875	1875	1875	0
151	20240322	160800	37379769	1875	1875	1875	1875	0
152	20240322	160700	37379769	1875	1875	1875	1875	2064
153	20240322	160600	37379769	1875	1875	1875	1875	0
154	20240322	160500	37379769	1875	1875	1875	1875	0
155	20240322	160400	37379769	1875	1875	1875	1875	0
156	20240322	160300	37379769	1875	1875	1875	1875	0
157	20240322	160200	37379769	1875	1875	1875	1875	0
158	20240322	160100	37379769	1875	1875	1875	1875	0
159	20240322	160000	37379769	1875	1875	1875	1875	0
160	20240322	155900	37379769	1875	1875	1875	1875	0
161	20240322	155800	37379769	1875	1875	1875	1875	0
162	20240322	155700	37379769	1875	1875	1875	1875	0
163	20240322	155600	37379769	1875	1875	1875	1875	0
164	20240322	155500	37379769	1875	1875	1875	1875	0
165	20240322	155400	37379769	1875	1875	1875	1875	0
166	20240322	155300	37379769	1875	1875	1875	1875	0
167	20240322	155200	37379769	1875	1875	1875	1875	0
168	20240322	155100	37379769	1875	1875	1875	1875	0
169	20240322	155000	37379769	1875	1875	1875	1875	0
170	20240322	154900	37379769	1875	1875	1875	1875	0
171	20240322	154800	37379769	1875	1875	1875	1875	0
172	20240322	154700	37379769	1875	1875	1875	1875	0
173	20240322	154600	37379769	1875	1875	1875	1875	0
174	20240322	154500	37379769	1875	1875	1875	1875	0
175	20240322	154400	37379769	1875	1875	1875	1875	0
176	20240322	154300	37379769	1875	1875	1875	1875	0
177	20240322	154200	37379769	1875	1875	1875	1875	0
178	20240322	154100	37379769	1875	1875	1875	1875	0
179	20240322	154000	37379769	1875	1875	1875	1875	0
180	20240322	153900	37379769	1875	1875	1875	1875	0
181	20240322	153800	37379769	1875	1875	1875	1875	0
182	20240322	153700	37379769	1875	1875	1875	1875	2064
183	20240322	153600	37379769	1875	1875	1875	1875	0
184	20240322	153500	37379769	1875	1875	1875	1875	0
185	20240322	153400	37379769	1875	1875	1875	1875	0
186	20240322	153300	37379769	1875	1875	1875	1875	0
187	20240322	153200	37379769	1875	1875	1875	1875	0
188	20240322	153100	37379769	1875	1875	1875	1875	0
189	20240322	153000	37379769	1875	1875	1875	1875	2064
190	20240322	152900	33509769	1894	1894	1894	1894	0
191	20240322	152800	33509769	1894	1894	1894	1894	0
192	20240322	152700	33509769	1894	1894	1894	1894	0
193	20240322	152600	33509769	1894	1894	1894	1894	0
194	20240322	152500	33509769	1894	1894	1894	1894	0
195	20240322	152400	33509769	1894	1894	1894	1894	0
196	20240322	152300	33509769	1894	1894	1894	1894	0
197	20240322	152200	33509769	1894	1894	1894	1894	0
198	20240322	152100	33509769	1894	1894	1894	1894	0
199	20240322	152000	33509769	1894	1894	1894	1894	0
200	20240322	151900	33509769	1894	1894	1894	1894	1
201	20240322	151800	33507875	1887	1887	1887	1887	0
202	20240322	151700	33507875	1887	1894	1894	1887	4
203	20240322	151600	33500313	1887	1887	1887	1887	19
204	20240322	151500	33464460	1894	1894	1894	1894	1
205	20240322	151400	33462566	1894	1894	1894	1894	5
206	20240322	151300	33453096	1894	1884	1894	1884	7
207	20240322	151200	33439858	1894	1894	1894	1894	2
208	20240322	151100	33436070	1894	1894	1894	1894	0
209	20240322	151000	33436070	1894	1894	1894	1894	0
210	20240322	150900	33436070	1894	1894	1894	1894	3
211	20240322	150800	33430388	1894	1894	1894	1894	24
212	20240322	150700	33384932	1884	1884	1884	1884	1
213	20240322	150600	33383048	1884	1883	1884	1883	2
214	20240322	150500	33379281	1894	1894	1894	1894	5
215	20240322	150400	33369811	1883	1883	1883	1883	3
216	20240322	150300	33364162	1883	1884	1884	1883	3
217	20240322	150200	33358512	1894	1894	1894	1894	2
218	20240322	150100	33354724	1883	1883	1883	1883	2
219	20240322	150000	33350958	1882	1882	1882	1882	1
220	20240322	145900	33349076	1894	1894	1894	1894	32
221	20240322	145800	33288468	1882	1882	1882	1882	32
222	20240322	145700	33228244	1882	1882	1882	1882	1
223	20240322	145600	33226362	1881	1895	1895	1881	3
224	20240322	145500	33220692	1895	1895	1895	1895	1
225	20240322	145400	33218797	1893	1893	1893	1893	2
226	20240322	145300	33215011	1881	1881	1881	1881	0
227	20240322	145200	33215011	1881	1881	1881	1881	4
228	20240322	145100	33207487	1879	1879	1879	1879	2
229	20240322	145000	33203729	1895	1895	1895	1895	3
230	20240322	144900	33198044	1895	1893	1895	1893	741
231	20240322	144800	31794416	1895	1895	1895	1895	0
232	20240322	144700	31794416	1895	1895	1895	1895	0
233	20240322	144600	31794416	1895	1895	1895	1895	0
234	20240322	144500	31794416	1895	1895	1895	1895	0
235	20240322	144400	31794416	1895	1895	1895	1895	0
236	20240322	144300	31794416	1895	1895	1895	1895	0
237	20240322	144200	31794416	1895	1895	1895	1895	0
238	20240322	144100	31794416	1895	1895	1895	1895	0
239	20240322	144000	31794416	1895	1895	1895	1895	0
240	20240322	143900	31794416	1895	1895	1895	1895	0
241	20240322	143800	31794416	1895	1895	1895	1895	0
242	20240322	143700	31794416	1895	1895	1895	1895	0
243	20240322	143600	31794416	1895	1885	1895	1885	150
244	20240322	143500	31511356	1885	1877	1885	1876	856
245	20240322	143400	29905120	1876	1876	1876	1876	0
246	20240322	143300	29905120	1876	1890	1890	1876	9000
247	20240322	143200	12960098	1897	1897	1897	1897	0
248	20240322	143100	12960098	1897	1897	1897	1897	0
249	20240322	143000	12960098	1897	1897	1897	1897	0
250	20240322	142900	12960098	1897	1897	1897	1897	0
251	20240322	142800	12960098	1897	1897	1897	1897	0
252	20240322	142700	12960098	1897	1897	1897	1897	0
253	20240322	142600	12960098	1897	1897	1897	1897	0
254	20240322	142500	12960098	1897	1897	1897	1897	0
255	20240322	142400	12960098	1897	1897	1897	1897	0
256	20240322	142300	12960098	1897	1897	1897	1897	0
257	20240322	142200	12960098	1897	1897	1897	1897	0
258	20240322	142100	12960098	1897	1897	1897	1897	0
259	20240322	142000	12960098	1897	1897	1897	1897	0
260	20240322	141900	12960098	1897	1897	1897	1897	0
261	20240322	141800	12960098	1897	1897	1897	1897	0
262	20240322	141700	12960098	1897	1897	1897	1897	0
263	20240322	141600	12960098	1897	1897	1897	1897	0
264	20240322	141500	12960098	1897	1897	1897	1897	0
265	20240322	141400	12960098	1897	1897	1897	1897	0
266	20240322	141300	12960098	1897	1897	1897	1897	0
267	20240322	141200	12960098	1897	1897	1897	1897	0
268	20240322	141100	12960098	1897	1897	1897	1897	0
269	20240322	141000	12960098	1897	1897	1897	1897	0
270	20240322	140900	12960098	1897	1897	1897	1897	0
271	20240322	140800	12960098	1897	1897	1897	1897	0
272	20240322	140700	12960098	1897	1897	1897	1897	0
273	20240322	140600	12960098	1897	1897	1897	1897	1
274	20240322	140500	12958201	1888	1888	1888	1888	0
275	20240322	140400	12958201	1888	1888	1888	1888	0
276	20240322	140300	12958201	1888	1888	1888	1888	0
277	20240322	140200	12958201	1888	1888	1888	1888	0
278	20240322	140100	12958201	1888	1888	1888	1888	0
279	20240322	140000	12958201	1888	1888	1888	1888	0
280	20240322	135900	12958201	1888	1888	1888	1888	0
281	20240322	135800	12958201	1888	1888	1888	1888	0
282	20240322	135700	12958201	1888	1888	1888	1888	0
283	20240322	135600	12958201	1888	1888	1888	1888	0
284	20240322	135500	12958201	1888	1888	1888	1888	0
285	20240322	135400	12958201	1888	1888	1888	1888	0
286	20240322	135300	12958201	1888	1888	1888	1888	0
287	20240322	135200	12958201	1888	1888	1888	1888	0
288	20240322	135100	12958201	1888	1888	1888	1888	0
289	20240322	135000	12958201	1888	1888	1888	1888	0
290	20240322	134900	12958201	1888	1888	1888	1888	0
291	20240322	134800	12958201	1888	1888	1888	1888	0
292	20240322	134700	12958201	1888	1888	1888	1888	0
293	20240322	134600	12958201	1888	1888	1888	1888	0
294	20240322	134500	12958201	1888	1888	1888	1888	0
295	20240322	134400	12958201	1888	1888	1888	1888	0
296	20240322	134300	12958201	1888	1888	1888	1888	0
297	20240322	134200	12958201	1888	1888	1888	1888	1
298	20240322	134100	12956313	1887	1887	1887	1887	0
299	20240322	134000	12956313	1887	1887	1887	1887	0
300	20240322	133900	12956313	1887	1887	1887	1887	10
301	20240322	133800	12937443	1887	1887	1887	1887	1
302	20240322	133700	12935556	1897	1897	1897	1897	2
303	20240322	133600	12931762	1897	1886	1897	1886	828
304	20240322	133500	11370142	1886	1886	1886	1886	1
305	20240322	133400	11368256	1887	1887	1887	1887	1
306	20240322	133300	11366369	1886	1886	1886	1886	1
307	20240322	133200	11364483	1886	1897	1897	1886	2
308	20240322	133100	11360700	1897	1897	1897	1897	2
309	20240322	133000	11356906	1897	1897	1897	1897	1
310	20240322	132900	11355009	1886	1885	1886	1885	2
311	20240322	132800	11351238	1897	1898	1898	1897	2
312	20240322	132700	11347443	1898	1885	1898	1885	3
313	20240322	132600	11341775	1885	1885	1885	1885	1
314	20240322	132500	11339890	1897	1898	1898	1897	2
315	20240322	132400	11336095	1886	1886	1898	1886	3
316	20240322	132300	11330425	1897	1897	1897	1897	1
317	20240322	132200	11328528	1897	1897	1897	1897	1
318	20240322	132100	11326631	1897	1897	1897	1897	1
319	20240322	132000	11324734	1886	1886	1898	1885	6
320	20240322	131900	11313384	1898	1886	1898	1885	5
321	20240322	131800	11303932	1897	1897	1897	1897	2
322	20240322	131700	11300138	1897	1897	1897	1897	1
323	20240322	131600	11298241	1898	1886	1898	1886	2
324	20240322	131500	11294457	1897	1897	1897	1897	1
325	20240322	131400	11292560	1897	1897	1897	1886	4
326	20240322	131300	11284983	1897	1886	1897	1886	2
327	20240322	131200	11281200	1897	1886	1897	1886	4
328	20240322	131100	11273634	1897	1897	1897	1897	1
329	20240322	131000	11271737	1897	1886	1897	1886	2
330	20240322	130900	11267954	1897	1897	1897	1897	1
331	20240322	130800	11266057	1897	1897	1897	1897	2
332	20240322	130700	11262263	1897	1897	1897	1897	1
333	20240322	130600	11260366	1897	1897	1897	1897	2
334	20240322	130500	11256572	1885	1897	1897	1885	3
335	20240322	130400	11250904	1897	1897	1897	1897	2
336	20240322	130300	11247110	1897	1886	1897	1885	3
337	20240322	130200	11241442	1897	1897	1897	1886	5
338	20240322	130100	11231968	1886	1897	1897	1886	3
339	20240322	130000	11226288	1897	1897	1897	1897	1
340	20240322	125900	11224391	1897	1886	1897	1886	2
341	20240322	125800	11220608	1897	1897	1897	1897	0
342	20240322	125700	11220608	1897	1886	1897	1886	2
343	20240322	125600	11216825	1897	1897	1897	1886	3
344	20240322	125500	11211145	1897	1886	1897	1886	2
345	20240322	125400	11207362	1897	1897	1897	1897	1
346	20240322	125300	11205465	1897	1885	1897	1885	2
347	20240322	125200	11201683	1897	1897	1897	1897	3
348	20240322	125100	11195992	1897	1885	1897	1885	3
349	20240322	125000	11190325	1897	1897	1897	1897	1
350	20240322	124900	11188428	1897	1886	1897	1886	4
351	20240322	124800	11180862	1897	1886	1897	1886	2
352	20240322	124700	11177079	1897	1898	1898	1886	3
353	20240322	124600	11171398	1898	1898	1898	1898	2
354	20240322	124500	11167602	1897	1897	1897	1897	1
355	20240322	124400	11165705	1897	1897	1897	1886	3
356	20240322	124300	11160025	1897	1897	1897	1897	0
357	20240322	124200	11160025	1897	1897	1897	1897	0
358	20240322	124100	11160025	1897	1897	1897	1897	1
359	20240322	124000	11158128	1897	1886	1897	1886	2
360	20240322	123900	11154345	1897	1897	1897	1897	0
361	20240322	123800	11154345	1897	1897	1897	1886	3
362	20240322	123700	11148665	1897	1897	1897	1897	0
363	20240322	123600	11148665	1897	1897	1897	1897	2
364	20240322	123500	11144871	1897	1897	1897	1897	0
365	20240322	123400	11144871	1897	1896	1897	1896	2
366	20240322	123300	11141078	1888	1896	1896	1888	3
367	20240322	123200	11135405	1896	1896	1896	1896	128
368	20240322	123100	10892717	1897	1896	1897	1896	374
369	20240322	123000	10183611	1896	1896	1896	1896	0
370	20240322	122900	10183611	1896	1889	1896	1888	3
371	20240322	122800	10177938	1896	1896	1896	1896	2
372	20240322	122700	10174146	1896	1896	1896	1896	0
373	20240322	122600	10174146	1896	1896	1896	1896	1
374	20240322	122500	10172250	1896	1896	1896	1896	2
375	20240322	122400	10168458	1896	1896	1896	1896	1
376	20240322	122300	10166562	1896	1889	1896	1889	2
377	20240322	122200	10162777	1896	1896	1896	1896	2
378	20240322	122100	10158985	1888	1893	1893	1888	540
379	20240322	122000	9139413	1896	1896	1896	1896	0
380	20240322	121900	9139413	1896	1896	1896	1896	9
381	20240322	121800	9122349	1896	1896	1896	1896	0
382	20240322	121700	9122349	1896	1896	1896	1896	0
383	20240322	121600	9122349	1896	1896	1896	1896	0
384	20240322	121500	9122349	1896	1896	1896	1896	0
385	20240322	121400	9122349	1896	1896	1896	1896	1
386	20240322	121300	9120453	1896	1896	1896	1896	0
387	20240322	121200	9120453	1896	1896	1896	1896	0
388	20240322	121100	9120453	1896	1896	1896	1896	1
389	20240322	121000	9118557	1896	1896	1896	1889	3
390	20240322	120900	9112876	1889	1889	1889	1889	1
391	20240322	120800	9110987	1896	1896	1896	1896	0
392	20240322	120700	9110987	1896	1896	1896	1896	0
393	20240322	120600	9110987	1896	1896	1896	1896	0
394	20240322	120500	9110987	1896	1896	1896	1896	0
395	20240322	120400	9110987	1896	1896	1896	1896	0
396	20240322	120300	9110987	1896	1896	1896	1896	0
397	20240322	120200	9110987	1896	1896	1896	1896	0
398	20240322	120100	9110987	1896	1896	1896	1896	0
399	20240322	120000	9110987	1896	1896	1896	1896	0
400	20240322	115900	9110987	1896	1896	1896	1896	0
401	20240322	115800	9110987	1896	1896	1896	1896	0
402	20240322	115700	9110987	1896	1896	1896	1896	0
403	20240322	115600	9110987	1896	1896	1896	1896	0
404	20240322	115500	9110987	1896	1896	1896	1896	0
405	20240322	115400	9110987	1896	1896	1896	1896	1
406	20240322	115300	9109091	1888	1888	1888	1888	0
407	20240322	115200	9109091	1888	1888	1888	1888	0
408	20240322	115100	9109091	1888	1896	1896	1888	121
409	20240322	115000	8880515	1896	1896	1896	1896	1
410	20240322	114900	8878619	1896	1896	1896	1896	0
411	20240322	114800	8878619	1896	1896	1896	1896	0
412	20240322	114700	8878619	1896	1896	1896	1896	0
413	20240322	114600	8878619	1896	1896	1896	1896	0
414	20240322	114500	8878619	1896	1896	1896	1896	0
415	20240322	114400	8878619	1896	1896	1896	1896	0
416	20240322	114300	8878619	1896	1896	1896	1896	0
417	20240322	114200	8878619	1896	1896	1896	1896	0
418	20240322	114100	8878619	1896	1896	1896	1896	0
419	20240322	114000	8878619	1896	1896	1896	1896	0
420	20240322	113900	8878619	1896	1896	1896	1896	0
421	20240322	113800	8878619	1896	1896	1896	1896	0
422	20240322	113700	8878619	1896	1896	1896	1896	0
423	20240322	113600	8878619	1896	1896	1896	1896	0
424	20240322	113500	8878619	1896	1896	1896	1896	0
425	20240322	113400	8878619	1896	1896	1896	1896	0
426	20240322	113300	8878619	1896	1896	1896	1896	0
427	20240322	113200	8878619	1896	1896	1896	1896	0
428	20240322	113100	8878619	1896	1896	1896	1896	50
429	20240322	113000	8783819	1896	1896	1896	1896	0
430	20240322	112900	8783819	1896	1896	1896	1896	0
431	20240322	112800	8783819	1896	1896	1896	1896	0
432	20240322	112700	8783819	1896	1896	1896	1896	0
433	20240322	112600	8783819	1896	1896	1896	1896	0
434	20240322	112500	8783819	1896	1896	1896	1896	0
435	20240322	112400	8783819	1896	1896	1896	1896	0
436	20240322	112300	8783819	1896	1896	1896	1896	0
437	20240322	112200	8783819	1896	1896	1896	1896	0
438	20240322	112100	8783819	1896	1896	1896	1896	0
439	20240322	112000	8783819	1896	1896	1896	1896	0
440	20240322	111900	8783819	1896	1896	1896	1896	0
441	20240322	111800	8783819	1896	1896	1896	1896	0
442	20240322	111700	8783819	1896	1896	1896	1896	0
443	20240322	111600	8783819	1896	1896	1896	1896	1
444	20240322	111500	8781923	1896	1896	1896	1896	0
445	20240322	111400	8781923	1896	1893	1896	1892	4
446	20240322	111300	8774346	1896	1896	1896	1896	0
447	20240322	111200	8774346	1896	1896	1896	1896	0
448	20240322	111100	8774346	1896	1896	1896	1896	1
449	20240322	111000	8772450	1892	1892	1892	1892	0
450	20240322	110900	8772450	1892	1893	1893	1892	2
451	20240322	110800	8768665	1896	1894	1896	1894	97
452	20240322	110700	8584934	1894	1891	1894	1891	2
453	20240322	110600	8581149	1894	1891	1894	1891	3
454	20240322	110500	8575473	1894	1894	1894	1894	0
455	20240322	110400	8575473	1894	1894	1894	1894	0
456	20240322	110300	8575473	1894	1894	1894	1894	10
457	20240322	110200	8556533	1894	1894	1894	1894	510
458	20240322	110100	7590593	1894	1892	1894	1891	501
459	20240322	110000	6643189	1894	1894	1894	1894	0
460	20240322	105900	6643189	1894	1893	1894	1893	1001
461	20240322	105800	4748295	1893	1893	1893	1893	1
462	20240322	105700	4746402	1888	1888	1888	1888	0
463	20240322	105600	4746402	1888	1888	1888	1888	20
464	20240322	105500	4708642	1893	1893	1893	1893	164
465	20240322	105400	4398190	1893	1893	1893	1893	0
466	20240322	105300	4398190	1893	1893	1893	1893	0
467	20240322	105200	4398190	1893	1893	1893	1893	0
468	20240322	105100	4398190	1893	1893	1893	1893	0
469	20240322	105000	4398190	1893	1893	1893	1893	0
470	20240322	104900	4398190	1893	1893	1893	1893	132
471	20240322	104800	4148314	1893	1893	1893	1893	0
472	20240322	104700	4148314	1893	1893	1893	1893	0
473	20240322	104600	4148314	1893	1893	1893	1893	0
474	20240322	104500	4148314	1893	1893	1893	1893	0
475	20240322	104400	4148314	1893	1893	1893	1893	0
476	20240322	104300	4148314	1893	1893	1893	1893	0
477	20240322	104200	4148314	1893	1893	1893	1893	7
478	20240322	104100	4135063	1893	1893	1893	1893	0
479	20240322	104000	4135063	1893	1893	1893	1893	0
480	20240322	103900	4135063	1893	1893	1893	1893	0
481	20240322	103800	4135063	1893	1893	1893	1893	0
482	20240322	103700	4135063	1893	1893	1893	1893	0
483	20240322	103600	4135063	1893	1893	1893	1893	0
484	20240322	103500	4135063	1893	1893	1893	1893	0
485	20240322	103400	4135063	1893	1893	1893	1893	0
486	20240322	103300	4135063	1893	1893	1893	1893	0
487	20240322	103200	4135063	1893	1893	1893	1893	0
488	20240322	103100	4135063	1893	1893	1893	1893	0
489	20240322	103000	4135063	1893	1893	1893	1893	0
490	20240322	102900	4135063	1893	1893	1893	1893	0
491	20240322	102800	4135063	1893	1893	1893	1893	0
492	20240322	102700	4135063	1893	1893	1893	1893	0
493	20240322	102600	4135063	1893	1890	1893	1890	3
494	20240322	102500	4129387	1893	1893	1893	1893	1
495	20240322	102400	4127494	1894	1894	1894	1894	1
496	20240322	102300	4125600	1890	1890	1890	1890	2
497	20240322	102200	4121820	1894	1894	1894	1894	0
498	20240322	102100	4121820	1894	1894	1894	1894	2
499	20240322	102000	4118032	1890	1890	1890	1890	2
500	20240322	101900	4114252	1894	1894	1894	1894	0
501	20240322	101800	4114252	1894	1894	1894	1894	0
502	20240322	101700	4114252	1894	1894	1894	1894	0
503	20240322	101600	4114252	1894	1894	1894	1894	0
504	20240322	101500	4114252	1894	1891	1894	1891	153
505	20240322	101400	3824897	1891	1891	1891	1891	0
506	20240322	101300	3824897	1891	1891	1891	1891	0
507	20240322	101200	3824897	1891	1891	1891	1891	0
508	20240322	101100	3824897	1891	1891	1891	1891	0
509	20240322	101000	3824897	1891	1891	1891	1891	0
510	20240322	100900	3824897	1891	1891	1891	1891	0
511	20240322	100800	3824897	1891	1891	1891	1891	5
512	20240322	100700	3815442	1891	1891	1891	1891	0
513	20240322	100600	3815442	1891	1891	1891	1891	0
514	20240322	100500	3815442	1891	1891	1891	1891	0
515	20240322	100400	3815442	1891	1891	1891	1891	0
516	20240322	100300	3815442	1891	1891	1891	1891	0
517	20240322	100200	3815442	1891	1891	1891	1891	0
518	20240322	100100	3815442	1891	1891	1891	1891	0
519	20240322	100000	3815442	1891	1891	1891	1891	0
520	20240322	095900	3815442	1891	1891	1891	1891	0
521	20240322	095800	3815442	1891	1891	1891	1891	500
522	20240322	095700	2869942	1891	1891	1891	1891	0
523	20240322	095600	2869942	1891	1891	1891	1891	0
524	20240322	095500	2869942	1891	1891	1891	1891	0
525	20240322	095400	2869942	1891	1891	1891	1891	0
526	20240322	095300	2869942	1891	1891	1891	1891	3
527	20240322	095200	2864269	1891	1891	1891	1891	11
528	20240322	095100	2843468	1884	1884	1884	1884	1
529	20240322	095000	2841584	1884	1884	1884	1884	0
530	20240322	094900	2841584	1884	1884	1884	1883	26
531	20240322	094800	2792623	1884	1884	1884	1884	3
532	20240322	094700	2786971	1892	1892	1892	1892	0
533	20240322	094600	2786971	1892	1892	1892	1892	1
534	20240322	094500	2785079	1892	1892	1892	1892	1
535	20240322	094400	2783187	1892	1892	1892	1892	0
536	20240322	094300	2783187	1892	1892	1892	1892	2
537	20240322	094200	2779403	1883	1884	1884	1883	3
538	20240322	094100	2773752	1892	1892	1892	1892	3
539	20240322	094000	2768076	1883	1883	1883	1883	1
540	20240322	093900	2766193	1885	1885	1885	1885	1
541	20240322	093800	2764308	1885	1892	1892	1885	4
542	20240322	093700	2756747	1892	1889	1892	1889	100
543	20240322	093600	2567557	1883	1883	1883	1883	2
544	20240322	093500	2563791	1889	1889	1889	1889	97
545	20240322	093400	2380558	1889	1889	1889	1889	1
546	20240322	093300	2378669	1889	1889	1889	1889	0
547	20240322	093200	2378669	1889	1889	1889	1889	1
548	20240322	093100	2376780	1881	1882	1882	1881	500
549	20240322	093000	1436278	1881	1881	1881	1881	0
550	20240322	092900	1436278	1881	1881	1881	1881	0
551	20240322	092800	1436278	1881	1881	1881	1881	1
552	20240322	092700	1434397	1886	1886	1886	1886	0
553	20240322	092600	1434397	1886	1886	1886	1886	0
554	20240322	092500	1434397	1886	1886	1886	1886	501
555	20240322	092400	489511	1886	1886	1886	1886	1
556	20240322	092300	487625	1892	1892	1892	1892	3
557	20240322	092200	481949	1880	1880	1880	1880	2
558	20240322	092100	478189	1880	1888	1888	1880	101
559	20240322	092000	287517	1888	1888	1888	1888	0
560	20240322	091900	287517	1888	1892	1892	1888	3
561	20240322	091800	281849	1892	1888	1892	1888	2
562	20240322	091700	278069	1891	1891	1891	1891	0
563	20240322	091600	278069	1891	1891	1891	1891	0
564	20240322	091500	278069	1891	1891	1891	1891	1
565	20240322	091400	276178	1892	1892	1892	1892	1
566	20240322	091300	274286	1892	1892	1892	1892	0
567	20240322	091200	274286	1892	1892	1892	1892	1
568	20240322	091100	272394	1892	1892	1892	1892	2
569	20240322	091000	268610	1891	1888	1891	1888	4
570	20240322	090900	261049	1888	1888	1888	1888	2
571	20240322	090800	257273	1888	1879	1888	1879	3
572	20240322	090700	251618	1892	1892	1892	1892	0
573	20240322	090600	251618	1892	1892	1892	1892	0
574	20240322	090500	251618	1892	1892	1892	1892	0
575	20240322	090400	251618	1892	1892	1892	1892	0
576	20240322	090300	251618	1892	1892	1892	1892	0
577	20240322	090200	251618	1892	1892	1892	1892	53
578	20240322	090100	151342	1892	1892	1892	1892	5
579	20240322	090000	141882	1892	1892	1892	1891	75