KissMeData/002690/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183600	29462115	1884	1884	1884	1884	759
3	20240401	183500	29462115	1884	1884	1884	1884	0
4	20240401	183400	29462115	1884	1884	1884	1884	0
5	20240401	183300	29462115	1884	1884	1884	1884	0
6	20240401	183200	29462115	1884	1884	1884	1884	0
7	20240401	183100	29462115	1884	1884	1884	1884	0
8	20240401	183000	29462115	1884	1884	1884	1884	0
9	20240401	182900	29462115	1884	1884	1884	1884	0
10	20240401	182800	29462115	1884	1884	1884	1884	0
11	20240401	182700	29462115	1884	1884	1884	1884	0
12	20240401	182600	29462115	1884	1884	1884	1884	0
13	20240401	182500	29462115	1884	1884	1884	1884	0
14	20240401	182400	29462115	1884	1884	1884	1884	0
15	20240401	182300	29462115	1884	1884	1884	1884	0
16	20240401	182200	29462115	1884	1884	1884	1884	0
17	20240401	182100	29462115	1884	1884	1884	1884	0
18	20240401	182000	29462115	1884	1884	1884	1884	0
19	20240401	181900	29462115	1884	1884	1884	1884	0
20	20240401	181800	29462115	1884	1884	1884	1884	0
21	20240401	181700	29462115	1884	1884	1884	1884	0
22	20240401	181600	29462115	1884	1884	1884	1884	0
23	20240401	181500	29462115	1884	1884	1884	1884	0
24	20240401	181400	29462115	1884	1884	1884	1884	0
25	20240401	181300	29462115	1884	1884	1884	1884	0
26	20240401	181200	29462115	1884	1884	1884	1884	0
27	20240401	181100	29462115	1884	1884	1884	1884	0
28	20240401	181000	29462115	1884	1884	1884	1884	0
29	20240401	180900	29462115	1884	1884	1884	1884	0
30	20240401	180800	29462115	1884	1884	1884	1884	0
31	20240401	180700	29462115	1884	1884	1884	1884	0
32	20240401	180600	29462115	1884	1884	1884	1884	759
33	20240401	180500	29462115	1884	1884	1884	1884	0
34	20240401	180400	29462115	1884	1884	1884	1884	0
35	20240401	180300	29462115	1884	1884	1884	1884	0
36	20240401	180200	29462115	1884	1884	1884	1884	0
37	20240401	180100	29462115	1884	1884	1884	1884	0
38	20240401	180000	29462115	1884	1884	1884	1884	0
39	20240401	175900	29462115	1884	1884	1884	1884	0
40	20240401	175800	29462115	1884	1884	1884	1884	0
41	20240401	175700	29462115	1884	1884	1884	1884	0
42	20240401	175600	29462115	1884	1884	1884	1884	0
43	20240401	175500	29462115	1884	1884	1884	1884	0
44	20240401	175400	29462115	1884	1884	1884	1884	0
45	20240401	175300	29462115	1884	1884	1884	1884	0
46	20240401	175200	29462115	1884	1884	1884	1884	0
47	20240401	175100	29462115	1884	1884	1884	1884	0
48	20240401	175000	29462115	1884	1884	1884	1884	0
49	20240401	174900	29462115	1884	1884	1884	1884	0
50	20240401	174800	29462115	1884	1884	1884	1884	0
51	20240401	174700	29462115	1884	1884	1884	1884	0
52	20240401	174600	29462115	1884	1884	1884	1884	0
53	20240401	174500	29462115	1884	1884	1884	1884	0
54	20240401	174400	29462115	1884	1884	1884	1884	0
55	20240401	174300	29462115	1884	1884	1884	1884	0
56	20240401	174200	29462115	1884	1884	1884	1884	0
57	20240401	174100	29462115	1884	1884	1884	1884	0
58	20240401	174000	29462115	1884	1884	1884	1884	0
59	20240401	173900	29462115	1884	1884	1884	1884	0
60	20240401	173800	29462115	1884	1884	1884	1884	0
61	20240401	173700	29462115	1884	1884	1884	1884	0
62	20240401	173600	29462115	1884	1884	1884	1884	759
63	20240401	173500	29462115	1884	1884	1884	1884	0
64	20240401	173400	29462115	1884	1884	1884	1884	0
65	20240401	173300	29462115	1884	1884	1884	1884	0
66	20240401	173200	29462115	1884	1884	1884	1884	0
67	20240401	173100	29462115	1884	1884	1884	1884	0
68	20240401	173000	29462115	1884	1884	1884	1884	0
69	20240401	172900	29462115	1884	1884	1884	1884	0
70	20240401	172800	29462115	1884	1884	1884	1884	0
71	20240401	172700	29462115	1884	1884	1884	1884	0
72	20240401	172600	29462115	1884	1884	1884	1884	0
73	20240401	172500	29462115	1884	1884	1884	1884	0
74	20240401	172400	29462115	1884	1884	1884	1884	0
75	20240401	172300	29462115	1884	1884	1884	1884	0
76	20240401	172200	29462115	1884	1884	1884	1884	0
77	20240401	172100	29462115	1884	1884	1884	1884	0
78	20240401	172000	29462115	1884	1884	1884	1884	0
79	20240401	171900	29462115	1884	1884	1884	1884	0
80	20240401	171800	29462115	1884	1884	1884	1884	0
81	20240401	171700	29462115	1884	1884	1884	1884	0
82	20240401	171600	29462115	1884	1884	1884	1884	0
83	20240401	171500	29462115	1884	1884	1884	1884	0
84	20240401	171400	29462115	1884	1884	1884	1884	0
85	20240401	171300	29462115	1884	1884	1884	1884	0
86	20240401	171200	29462115	1884	1884	1884	1884	0
87	20240401	171100	29462115	1884	1884	1884	1884	0
88	20240401	171000	29462115	1884	1884	1884	1884	0
89	20240401	170900	29462115	1884	1884	1884	1884	0
90	20240401	170800	29462115	1884	1884	1884	1884	0
91	20240401	170700	29462115	1884	1884	1884	1884	0
92	20240401	170600	29462115	1884	1884	1884	1884	759
93	20240401	170500	29462115	1884	1884	1884	1884	0
94	20240401	170400	29462115	1884	1884	1884	1884	0
95	20240401	170300	29462115	1884	1884	1884	1884	0
96	20240401	170200	29462115	1884	1884	1884	1884	0
97	20240401	170100	29462115	1884	1884	1884	1884	0
98	20240401	170000	29462115	1884	1884	1884	1884	0
99	20240401	165900	29462115	1884	1884	1884	1884	0
100	20240401	165800	29462115	1884	1884	1884	1884	0
101	20240401	165700	29462115	1884	1884	1884	1884	0
102	20240401	165600	29462115	1884	1884	1884	1884	0
103	20240401	165500	29462115	1884	1884	1884	1884	0
104	20240401	165400	29462115	1884	1884	1884	1884	0
105	20240401	165300	29462115	1884	1884	1884	1884	0
106	20240401	165200	29462115	1884	1884	1884	1884	0
107	20240401	165100	29462115	1884	1884	1884	1884	0
108	20240401	165000	29462115	1884	1884	1884	1884	0
109	20240401	164900	29462115	1884	1884	1884	1884	0
110	20240401	164800	29462115	1884	1884	1884	1884	0
111	20240401	164700	29462115	1884	1884	1884	1884	0
112	20240401	164600	29462115	1884	1884	1884	1884	0
113	20240401	164500	29462115	1884	1884	1884	1884	0
114	20240401	164400	29462115	1884	1884	1884	1884	0
115	20240401	164300	29462115	1884	1884	1884	1884	0
116	20240401	164200	29462115	1884	1884	1884	1884	0
117	20240401	164100	29462115	1884	1884	1884	1884	0
118	20240401	164000	29462115	1884	1884	1884	1884	0
119	20240401	163900	29462115	1884	1884	1884	1884	0
120	20240401	163800	29462115	1884	1884	1884	1884	0
121	20240401	163700	29462115	1884	1884	1884	1884	0
122	20240401	163600	29462115	1884	1884	1884	1884	759
123	20240401	163500	29462115	1884	1884	1884	1884	0
124	20240401	163400	29462115	1884	1884	1884	1884	0
125	20240401	163300	29462115	1884	1884	1884	1884	0
126	20240401	163200	29462115	1884	1884	1884	1884	0
127	20240401	163100	29462115	1884	1884	1884	1884	0
128	20240401	163000	29462115	1884	1884	1884	1884	0
129	20240401	162900	29462115	1884	1884	1884	1884	0
130	20240401	162800	29462115	1884	1884	1884	1884	0
131	20240401	162700	29462115	1884	1884	1884	1884	0
132	20240401	162600	29462115	1884	1884	1884	1884	0
133	20240401	162500	29462115	1884	1884	1884	1884	0
134	20240401	162400	29462115	1884	1884	1884	1884	0
135	20240401	162300	29462115	1884	1884	1884	1884	0
136	20240401	162200	29462115	1884	1884	1884	1884	0
137	20240401	162100	29462115	1884	1884	1884	1884	0
138	20240401	162000	29462115	1884	1884	1884	1884	0
139	20240401	161900	29462115	1884	1884	1884	1884	0
140	20240401	161800	29462115	1884	1884	1884	1884	0
141	20240401	161700	29462115	1884	1884	1884	1884	0
142	20240401	161600	29462115	1884	1884	1884	1884	0
143	20240401	161500	29462115	1884	1884	1884	1884	0
144	20240401	161400	29462115	1884	1884	1884	1884	0
145	20240401	161300	29462115	1884	1884	1884	1884	0
146	20240401	161200	29462115	1884	1884	1884	1884	0
147	20240401	161100	29462115	1884	1884	1884	1884	0
148	20240401	161000	29462115	1884	1884	1884	1884	0
149	20240401	160900	29462115	1884	1884	1884	1884	0
150	20240401	160800	29462115	1884	1884	1884	1884	0
151	20240401	160700	29462115	1884	1884	1884	1884	0
152	20240401	160600	29462115	1884	1884	1884	1884	759
153	20240401	160500	29462115	1884	1884	1884	1884	0
154	20240401	160400	29462115	1884	1884	1884	1884	0
155	20240401	160300	29462115	1884	1884	1884	1884	0
156	20240401	160200	29462115	1884	1884	1884	1884	0
157	20240401	160100	29462115	1884	1884	1884	1884	0
158	20240401	160000	29462115	1884	1884	1884	1884	0
159	20240401	155900	29462115	1884	1884	1884	1884	0
160	20240401	155800	29462115	1884	1884	1884	1884	0
161	20240401	155700	29462115	1884	1884	1884	1884	0
162	20240401	155600	29462115	1884	1884	1884	1884	0
163	20240401	155500	29462115	1884	1884	1884	1884	0
164	20240401	155400	29462115	1884	1884	1884	1884	0
165	20240401	155300	29462115	1884	1884	1884	1884	0
166	20240401	155200	29462115	1884	1884	1884	1884	0
167	20240401	155100	29462115	1884	1884	1884	1884	0
168	20240401	155000	29462115	1884	1884	1884	1884	0
169	20240401	154900	29462115	1884	1884	1884	1884	0
170	20240401	154800	29462115	1884	1884	1884	1884	0
171	20240401	154700	29462115	1884	1884	1884	1884	0
172	20240401	154600	29462115	1884	1884	1884	1884	0
173	20240401	154500	29462115	1884	1884	1884	1884	0
174	20240401	154400	29462115	1884	1884	1884	1884	0
175	20240401	154300	29462115	1884	1884	1884	1884	0
176	20240401	154200	29462115	1884	1884	1884	1884	0
177	20240401	154100	29462115	1884	1884	1884	1884	0
178	20240401	154000	29462115	1884	1884	1884	1884	0
179	20240401	153900	29462115	1884	1884	1884	1884	0
180	20240401	153800	29462115	1884	1884	1884	1884	0
181	20240401	153700	29462115	1884	1884	1884	1884	0
182	20240401	153600	29462115	1884	1884	1884	1884	759
183	20240401	153500	29462115	1884	1884	1884	1884	0
184	20240401	153400	29462115	1884	1884	1884	1884	0
185	20240401	153300	29462115	1884	1884	1884	1884	0
186	20240401	153200	29462115	1884	1884	1884	1884	0
187	20240401	153100	29462115	1884	1884	1884	1884	0
188	20240401	153000	29462115	1884	1884	1884	1884	759
189	20240401	152900	28032159	1882	1882	1882	1882	0
190	20240401	152800	28032159	1882	1882	1882	1882	0
191	20240401	152700	28032159	1882	1882	1882	1882	0
192	20240401	152600	28032159	1882	1882	1882	1882	0
193	20240401	152500	28032159	1882	1882	1882	1882	0
194	20240401	152400	28032159	1882	1882	1882	1882	0
195	20240401	152300	28032159	1882	1882	1882	1882	0
196	20240401	152200	28032159	1882	1882	1882	1882	0
197	20240401	152100	28032159	1882	1882	1882	1882	0
198	20240401	152000	28032159	1882	1882	1882	1882	0
199	20240401	151900	28032159	1882	1883	1892	1882	5
200	20240401	151800	28022727	1892	1883	1892	1883	2
201	20240401	151700	28018952	1892	1892	1892	1892	1
202	20240401	151600	28017060	1883	1883	1883	1883	0
203	20240401	151500	28017060	1883	1883	1883	1883	0
204	20240401	151400	28017060	1883	1883	1883	1883	1
205	20240401	151300	28015177	1892	1892	1892	1892	1
206	20240401	151200	28013285	1882	1882	1882	1882	0
207	20240401	151100	28013285	1882	1882	1882	1882	160
208	20240401	151000	27712165	1882	1882	1882	1882	0
209	20240401	150900	27712165	1882	1882	1882	1882	6
210	20240401	150800	27700873	1882	1882	1882	1882	0
211	20240401	150700	27700873	1882	1882	1882	1882	0
212	20240401	150600	27700873	1882	1882	1882	1882	0
213	20240401	150500	27700873	1882	1882	1882	1882	0
214	20240401	150400	27700873	1882	1882	1882	1882	0
215	20240401	150300	27700873	1882	1882	1882	1882	0
216	20240401	150200	27700873	1882	1882	1882	1882	0
217	20240401	150100	27700873	1882	1882	1882	1882	0
218	20240401	150000	27700873	1882	1882	1882	1882	0
219	20240401	145900	27700873	1882	1882	1882	1882	0
220	20240401	145800	27700873	1882	1882	1882	1882	0
221	20240401	145700	27700873	1882	1882	1882	1882	0
222	20240401	145600	27700873	1882	1882	1882	1882	0
223	20240401	145500	27700873	1882	1892	1892	1882	60
224	20240401	145400	27587935	1884	1884	1884	1884	0
225	20240401	145300	27587935	1884	1884	1884	1884	1
226	20240401	145200	27586051	1890	1890	1890	1890	0
227	20240401	145100	27586051	1890	1890	1890	1890	0
228	20240401	145000	27586051	1890	1890	1890	1890	0
229	20240401	144900	27586051	1890	1890	1890	1890	0
230	20240401	144800	27586051	1890	1890	1890	1890	0
231	20240401	144700	27586051	1890	1890	1890	1890	0
232	20240401	144600	27586051	1890	1890	1890	1890	0
233	20240401	144500	27586051	1890	1890	1890	1890	0
234	20240401	144400	27586051	1890	1890	1890	1890	0
235	20240401	144300	27586051	1890	1890	1890	1890	0
236	20240401	144200	27586051	1890	1890	1890	1890	200
237	20240401	144100	27208051	1890	1890	1890	1890	0
238	20240401	144000	27208051	1890	1890	1890	1890	0
239	20240401	143900	27208051	1890	1890	1890	1890	0
240	20240401	143800	27208051	1890	1890	1890	1890	0
241	20240401	143700	27208051	1890	1890	1890	1890	0
242	20240401	143600	27208051	1890	1890	1890	1890	0
243	20240401	143500	27208051	1890	1890	1890	1890	0
244	20240401	143400	27208051	1890	1887	1890	1887	32
245	20240401	143300	27147628	1881	1881	1881	1881	0
246	20240401	143200	27147628	1881	1881	1881	1881	0
247	20240401	143100	27147628	1881	1881	1881	1881	0
248	20240401	143000	27147628	1881	1881	1881	1881	0
249	20240401	142900	27147628	1881	1881	1881	1881	0
250	20240401	142800	27147628	1881	1881	1881	1881	0
251	20240401	142700	27147628	1881	1881	1881	1881	0
252	20240401	142600	27147628	1881	1881	1881	1881	0
253	20240401	142500	27147628	1881	1881	1881	1881	0
254	20240401	142400	27147628	1881	1881	1881	1881	0
255	20240401	142300	27147628	1881	1881	1881	1881	0
256	20240401	142200	27147628	1881	1881	1881	1881	0
257	20240401	142100	27147628	1881	1881	1881	1881	0
258	20240401	142000	27147628	1881	1881	1881	1881	0
259	20240401	141900	27147628	1881	1881	1881	1881	0
260	20240401	141800	27147628	1881	1881	1881	1881	0
261	20240401	141700	27147628	1881	1881	1881	1881	0
262	20240401	141600	27147628	1881	1881	1881	1881	0
263	20240401	141500	27147628	1881	1881	1881	1881	0
264	20240401	141400	27147628	1881	1881	1881	1881	0
265	20240401	141300	27147628	1881	1881	1881	1881	0
266	20240401	141200	27147628	1881	1881	1881	1881	0
267	20240401	141100	27147628	1881	1881	1881	1881	0
268	20240401	141000	27147628	1881	1881	1881	1881	0
269	20240401	140900	27147628	1881	1881	1881	1881	0
270	20240401	140800	27147628	1881	1881	1881	1881	0
271	20240401	140700	27147628	1881	1881	1881	1881	0
272	20240401	140600	27147628	1881	1881	1881	1881	0
273	20240401	140500	27147628	1881	1881	1881	1881	0
274	20240401	140400	27147628	1881	1881	1881	1881	0
275	20240401	140300	27147628	1881	1881	1881	1881	0
276	20240401	140200	27147628	1881	1881	1881	1881	0
277	20240401	140100	27147628	1881	1881	1881	1881	0
278	20240401	140000	27147628	1881	1881	1881	1881	1
279	20240401	135900	27145747	1887	1887	1887	1887	0
280	20240401	135800	27145747	1887	1887	1887	1887	0
281	20240401	135700	27145747	1887	1887	1887	1887	0
282	20240401	135600	27145747	1887	1887	1887	1887	0
283	20240401	135500	27145747	1887	1887	1887	1887	0
284	20240401	135400	27145747	1887	1887	1887	1887	0
285	20240401	135300	27145747	1887	1887	1887	1887	0
286	20240401	135200	27145747	1887	1887	1887	1887	0
287	20240401	135100	27145747	1887	1887	1887	1887	1
288	20240401	135000	27143860	1887	1887	1887	1887	0
289	20240401	134900	27143860	1887	1887	1887	1887	0
290	20240401	134800	27143860	1887	1887	1887	1887	0
291	20240401	134700	27143860	1887	1887	1887	1887	0
292	20240401	134600	27143860	1887	1887	1887	1887	0
293	20240401	134500	27143860	1887	1887	1887	1887	1
294	20240401	134400	27141973	1879	1879	1879	1879	1
295	20240401	134300	27140094	1879	1879	1879	1879	0
296	20240401	134200	27140094	1879	1879	1879	1879	0
297	20240401	134100	27140094	1879	1879	1879	1879	0
298	20240401	134000	27140094	1879	1879	1879	1879	0
299	20240401	133900	27140094	1879	1879	1879	1879	0
300	20240401	133800	27140094	1879	1879	1879	1879	0
301	20240401	133700	27140094	1879	1879	1879	1879	0
302	20240401	133600	27140094	1879	1879	1879	1879	0
303	20240401	133500	27140094	1879	1879	1879	1879	0
304	20240401	133400	27140094	1879	1879	1879	1879	0
305	20240401	133300	27140094	1879	1879	1879	1879	0
306	20240401	133200	27140094	1879	1879	1879	1879	0
307	20240401	133100	27140094	1879	1879	1879	1879	0
308	20240401	133000	27140094	1879	1879	1879	1879	0
309	20240401	132900	27140094	1879	1879	1879	1879	0
310	20240401	132800	27140094	1879	1879	1879	1879	0
311	20240401	132700	27140094	1879	1879	1879	1879	0
312	20240401	132600	27140094	1879	1879	1879	1879	0
313	20240401	132500	27140094	1879	1879	1879	1879	0
314	20240401	132400	27140094	1879	1879	1879	1879	0
315	20240401	132300	27140094	1879	1879	1879	1879	0
316	20240401	132200	27140094	1879	1879	1879	1879	0
317	20240401	132100	27140094	1879	1879	1879	1879	0
318	20240401	132000	27140094	1879	1879	1879	1879	0
319	20240401	131900	27140094	1879	1879	1879	1879	400
320	20240401	131800	26388494	1887	1887	1887	1887	0
321	20240401	131700	26388494	1887	1887	1887	1887	0
322	20240401	131600	26388494	1887	1887	1887	1887	0
323	20240401	131500	26388494	1887	1884	1887	1884	61
324	20240401	131400	26273390	1879	1879	1879	1879	0
325	20240401	131300	26273390	1879	1879	1879	1879	0
326	20240401	131200	26273390	1879	1879	1879	1879	0
327	20240401	131100	26273390	1879	1879	1879	1879	0
328	20240401	131000	26273390	1879	1879	1879	1879	0
329	20240401	130900	26273390	1879	1879	1879	1879	0
330	20240401	130800	26273390	1879	1879	1879	1879	21
331	20240401	130700	26233931	1879	1879	1879	1879	0
332	20240401	130600	26233931	1879	1879	1879	1879	0
333	20240401	130500	26233931	1879	1879	1879	1879	1
334	20240401	130400	26232052	1879	1879	1879	1879	0
335	20240401	130300	26232052	1879	1879	1879	1879	2
336	20240401	130200	26228294	1879	1885	1885	1879	1001
337	20240401	130100	24347409	1879	1879	1879	1879	0
338	20240401	130000	24347409	1879	1879	1879	1879	0
339	20240401	125900	24347409	1879	1879	1879	1879	0
340	20240401	125800	24347409	1879	1880	1880	1879	581
341	20240401	125700	23255702	1879	1879	1879	1879	0
342	20240401	125600	23255702	1879	1879	1879	1879	0
343	20240401	125500	23255702	1879	1879	1879	1879	0
344	20240401	125400	23255702	1879	1879	1879	1879	0
345	20240401	125300	23255702	1879	1879	1879	1879	0
346	20240401	125200	23255702	1879	1879	1879	1879	0
347	20240401	125100	23255702	1879	1879	1879	1879	0
348	20240401	125000	23255702	1879	1879	1879	1879	0
349	20240401	124900	23255702	1879	1879	1879	1879	2
350	20240401	124800	23251944	1885	1885	1885	1885	1
351	20240401	124700	23250059	1885	1885	1885	1885	1
352	20240401	124600	23248174	1879	1879	1879	1879	1
353	20240401	124500	23246295	1885	1885	1885	1885	0
354	20240401	124400	23246295	1885	1885	1885	1885	1
355	20240401	124300	23244410	1885	1885	1885	1885	1
356	20240401	124200	23242525	1879	1879	1879	1879	0
357	20240401	124100	23242525	1879	1885	1885	1879	2
358	20240401	124000	23238761	1879	1885	1885	1879	3
359	20240401	123900	23233118	1878	1878	1878	1878	0
360	20240401	123800	23233118	1878	1878	1878	1878	0
361	20240401	123700	23233118	1878	1878	1878	1878	2
362	20240401	123600	23229362	1885	1885	1885	1885	8
363	20240401	123500	23214282	1879	1879	1879	1879	0
364	20240401	123400	23214282	1879	1885	1885	1879	8
365	20240401	123300	23199208	1878	1878	1878	1878	0
366	20240401	123200	23199208	1878	1878	1878	1878	0
367	20240401	123100	23199208	1878	1881	1881	1878	500
368	20240401	123000	22259310	1886	1886	1886	1886	0
369	20240401	122900	22259310	1886	1886	1886	1886	3
370	20240401	122800	22253652	1886	1886	1886	1886	1
371	20240401	122700	22251766	1881	1881	1881	1881	1
372	20240401	122600	22249885	1881	1881	1881	1881	2
373	20240401	122500	22246123	1886	1886	1886	1886	1
374	20240401	122400	22244237	1886	1886	1886	1886	1
375	20240401	122300	22242351	1881	1881	1881	1881	2
376	20240401	122200	22238589	1881	1881	1881	1881	1
377	20240401	122100	22236708	1886	1886	1886	1886	1
378	20240401	122000	22234822	1881	1881	1881	1881	1
379	20240401	121900	22232941	1886	1886	1886	1886	1
380	20240401	121800	22231055	1881	1881	1881	1881	1
381	20240401	121700	22229174	1886	1886	1886	1886	2
382	20240401	121600	22225402	1881	1886	1886	1881	3
383	20240401	121500	22219754	1886	1886	1886	1886	1
384	20240401	121400	22217868	1886	1881	1886	1881	2
385	20240401	121300	22214101	1881	1886	1886	1881	102
386	20240401	121200	22021739	1886	1886	1886	1886	0
387	20240401	121100	22021739	1886	1886	1886	1886	0
388	20240401	121000	22021739	1886	1886	1886	1886	0
389	20240401	120900	22021739	1886	1886	1886	1886	5
390	20240401	120800	22012309	1886	1886	1886	1886	0
391	20240401	120700	22012309	1886	1886	1886	1886	0
392	20240401	120600	22012309	1886	1886	1886	1886	0
393	20240401	120500	22012309	1886	1886	1886	1886	0
394	20240401	120400	22012309	1886	1886	1886	1886	0
395	20240401	120300	22012309	1886	1886	1886	1886	0
396	20240401	120200	22012309	1886	1886	1886	1886	0
397	20240401	120100	22012309	1886	1886	1886	1886	0
398	20240401	120000	22012309	1886	1886	1886	1886	0
399	20240401	115900	22012309	1886	1886	1886	1886	0
400	20240401	115800	22012309	1886	1886	1886	1886	0
401	20240401	115700	22012309	1886	1886	1886	1886	2
402	20240401	115600	22008537	1878	1878	1878	1878	0
403	20240401	115500	22008537	1878	1878	1878	1878	0
404	20240401	115400	22008537	1878	1878	1878	1878	0
405	20240401	115300	22008537	1878	1878	1878	1878	0
406	20240401	115200	22008537	1878	1878	1878	1878	0
407	20240401	115100	22008537	1878	1878	1878	1878	0
408	20240401	115000	22008537	1878	1878	1878	1878	0
409	20240401	114900	22008537	1878	1878	1878	1878	0
410	20240401	114800	22008537	1878	1878	1878	1878	0
411	20240401	114700	22008537	1878	1878	1878	1878	0
412	20240401	114600	22008537	1878	1878	1878	1878	0
413	20240401	114500	22008537	1878	1878	1878	1878	0
414	20240401	114400	22008537	1878	1879	1879	1878	59
415	20240401	114300	21897734	1887	1888	1888	1879	710
416	20240401	114200	20563039	1888	1888	1888	1888	1
417	20240401	114100	20561151	1880	1880	1880	1880	1
418	20240401	114000	20559271	1880	1880	1880	1880	2
419	20240401	113900	20555511	1880	1881	1881	1880	179
420	20240401	113800	20218893	1892	1892	1892	1892	0
421	20240401	113700	20218893	1892	1892	1892	1892	1
422	20240401	113600	20217001	1881	1881	1881	1881	0
423	20240401	113500	20217001	1881	1892	1893	1881	3
424	20240401	113400	20211335	1889	1889	1889	1889	1
425	20240401	113300	20209446	1881	1881	1881	1881	1
426	20240401	113200	20207565	1889	1889	1889	1889	0
427	20240401	113100	20207565	1889	1889	1889	1889	1
428	20240401	113000	20205676	1889	1889	1889	1889	1
429	20240401	112900	20203787	1880	1888	1888	1880	2
430	20240401	112800	20200019	1880	1880	1880	1880	2
431	20240401	112700	20196259	1880	1881	1881	1880	26
432	20240401	112600	20147354	1881	1882	1882	1881	302
433	20240401	112500	19579254	1891	1891	1891	1891	11
434	20240401	112400	19558453	1891	1891	1891	1891	0
435	20240401	112300	19558453	1891	1891	1891	1891	0
436	20240401	112200	19558453	1891	1891	1891	1891	2
437	20240401	112100	19554671	1891	1882	1891	1882	33
438	20240401	112000	19492556	1882	1882	1882	1882	0
439	20240401	111900	19492556	1882	1882	1882	1882	0
440	20240401	111800	19492556	1882	1882	1882	1882	7
441	20240401	111700	19479382	1882	1882	1882	1882	24
442	20240401	111600	19434214	1882	1882	1882	1882	0
443	20240401	111500	19434214	1882	1894	1894	1882	97
444	20240401	111400	19250508	1894	1894	1894	1894	2
445	20240401	111300	19246720	1894	1883	1894	1883	3
446	20240401	111200	19241060	1883	1883	1883	1883	1
447	20240401	111100	19239177	1882	1882	1882	1882	2
448	20240401	111000	19235413	1882	1882	1882	1882	0
449	20240401	110900	19235413	1882	1882	1882	1882	0
450	20240401	110800	19235413	1882	1882	1882	1882	11
451	20240401	110700	19214711	1896	1896	1896	1896	0
452	20240401	110600	19214711	1896	1896	1896	1896	0
453	20240401	110500	19214711	1896	1882	1896	1882	3
454	20240401	110400	19209037	1881	1881	1881	1881	0
455	20240401	110300	19209037	1881	1881	1881	1881	0
456	20240401	110200	19209037	1881	1881	1881	1881	0
457	20240401	110100	19209037	1881	1896	1896	1881	3
458	20240401	110000	19203378	1882	1882	1882	1882	42
459	20240401	105900	19124334	1896	1896	1896	1896	0
460	20240401	105800	19124334	1896	1896	1896	1896	0
461	20240401	105700	19124334	1896	1896	1896	1896	1
462	20240401	105600	19122438	1896	1896	1896	1896	0
463	20240401	105500	19122438	1896	1882	1896	1882	4
464	20240401	105400	19114896	1896	1896	1896	1896	1
465	20240401	105300	19113000	1882	1882	1882	1882	1
466	20240401	105200	19111118	1882	1882	1882	1882	17
467	20240401	105100	19079124	1896	1896	1896	1896	0
468	20240401	105000	19079124	1896	1896	1896	1896	1
469	20240401	104900	19077228	1896	1883	1896	1883	11
470	20240401	104800	19056502	1883	1883	1883	1883	2
471	20240401	104700	19052736	1883	1895	1895	1883	121
472	20240401	104600	18823553	1896	1896	1896	1896	1
473	20240401	104500	18821657	1896	1896	1896	1896	1
474	20240401	104400	18819761	1896	1896	1896	1896	0
475	20240401	104300	18819761	1896	1896	1896	1896	0
476	20240401	104200	18819761	1896	1896	1896	1896	1
477	20240401	104100	18817865	1896	1882	1896	1882	3
478	20240401	104000	18812205	1882	1897	1897	1882	6
479	20240401	103900	18800898	1897	1896	1897	1896	13
480	20240401	103800	18776249	1896	1896	1896	1896	2
481	20240401	103700	18772457	1882	1882	1882	1882	3
482	20240401	103600	18766811	1882	1882	1882	1882	1
483	20240401	103500	18764929	1897	1897	1897	1897	2
484	20240401	103400	18761135	1897	1897	1897	1897	1
485	20240401	103300	18759238	1897	1897	1897	1897	1
486	20240401	103200	18757341	1896	1896	1896	1896	1
487	20240401	103100	18755445	1896	1883	1896	1883	501
488	20240401	103000	17811945	1883	1883	1883	1883	1
489	20240401	102900	17810062	1881	1882	1882	1881	686
490	20240401	102800	16519013	1882	1881	1882	1881	4
491	20240401	102700	16511487	1882	1882	1882	1882	19
492	20240401	102600	16475729	1882	1883	1883	1882	3
493	20240401	102500	16470081	1882	1883	1883	1882	7
494	20240401	102400	16456902	1883	1883	1883	1883	4
495	20240401	102300	16449370	1897	1897	1897	1897	1
496	20240401	102200	16447473	1897	1897	1897	1897	1
497	20240401	102100	16445576	1883	1883	1883	1883	2
498	20240401	102000	16441810	1883	1897	1897	1883	3
499	20240401	101900	16436146	1897	1897	1897	1897	1
500	20240401	101800	16434249	1897	1896	1897	1896	2
501	20240401	101700	16430456	1896	1896	1896	1896	2
502	20240401	101600	16426664	1883	1883	1883	1883	3
503	20240401	101500	16421015	1896	1896	1896	1896	1
504	20240401	101400	16419119	1896	1896	1896	1896	1
505	20240401	101300	16417223	1896	1895	1896	1895	2
506	20240401	101200	16413432	1895	1895	1895	1895	1
507	20240401	101100	16411537	1882	1882	1882	1882	0
508	20240401	101000	16411537	1882	1882	1882	1882	2
509	20240401	100900	16407773	1882	1882	1882	1882	3
510	20240401	100800	16402127	1896	1896	1896	1896	3
511	20240401	100700	16396439	1896	1895	1896	1895	3
512	20240401	100600	16390753	1895	1895	1895	1895	1
513	20240401	100500	16388858	1882	1882	1882	1882	0
514	20240401	100400	16388858	1882	1882	1882	1882	2
515	20240401	100300	16385094	1882	1882	1882	1882	3
516	20240401	100200	16379448	1886	1895	1895	1886	166
517	20240401	100100	16066291	1895	1895	1895	1895	2
518	20240401	100000	16062501	1887	1887	1887	1887	2
519	20240401	095900	16058727	1887	1887	1887	1887	1
520	20240401	095800	16056840	1895	1895	1895	1895	2
521	20240401	095700	16053050	1895	1895	1895	1895	2
522	20240401	095600	16049260	1882	1882	1882	1882	1
523	20240401	095500	16047378	1890	1890	1890	1890	101
524	20240401	095400	15856488	1890	1882	1890	1882	2
525	20240401	095300	15852716	1890	1890	1890	1890	0
526	20240401	095200	15852716	1890	1890	1890	1890	1
527	20240401	095100	15850826	1890	1890	1890	1890	1
528	20240401	095000	15848936	1885	1890	1890	1885	3
529	20240401	094900	15843271	1890	1890	1890	1890	1
530	20240401	094800	15841381	1881	1881	1881	1881	66
531	20240401	094700	15717235	1881	1881	1881	1881	3
532	20240401	094600	15711592	1881	1890	1890	1881	2
533	20240401	094500	15707821	1890	1890	1890	1890	1
534	20240401	094400	15705931	1890	1881	1890	1881	3
535	20240401	094300	15700279	1881	1881	1881	1881	1
536	20240401	094200	15698398	1890	1890	1890	1890	1
537	20240401	094100	15696508	1890	1890	1890	1890	3
538	20240401	094000	15690838	1881	1881	1881	1881	2
539	20240401	093900	15687076	1881	1881	1881	1881	1
540	20240401	093800	15685195	1890	1890	1890	1890	1
541	20240401	093700	15683305	1890	1890	1890	1890	1
542	20240401	093600	15681415	1881	1881	1881	1881	3
543	20240401	093500	15675772	1890	1890	1890	1890	0
544	20240401	093400	15675772	1890	1890	1890	1890	2
545	20240401	093300	15671992	1890	1881	1890	1881	3
546	20240401	093200	15666340	1890	1890	1890	1890	2
547	20240401	093100	15662560	1881	1894	1894	1881	104
548	20240401	093000	15466591	1894	1900	1900	1885	3456
549	20240401	092900	8940194	1891	1901	1901	1891	1057
550	20240401	092800	6941053	1892	1895	1895	1892	52
551	20240401	092700	6842615	1910	1893	1910	1893	199
552	20240401	092600	6464141	1903	1900	1903	1900	2
553	20240401	092500	6460338	1892	1892	1892	1892	53
554	20240401	092400	6360062	1892	1892	1892	1892	53
555	20240401	092300	6259786	1892	1896	1896	1892	53
556	20240401	092200	6159322	1896	1900	1900	1896	58
557	20240401	092100	6049334	1896	1896	1896	1896	0
558	20240401	092000	6049334	1896	1896	1896	1896	63
559	20240401	091900	5929886	1896	1896	1896	1896	53
560	20240401	091800	5829398	1900	1896	1900	1896	54
561	20240401	091700	5727010	1900	1896	1900	1896	54
562	20240401	091600	5624622	1896	1896	1896	1896	0
563	20240401	091500	5624622	1896	1900	1900	1896	54
564	20240401	091400	5522234	1896	1896	1896	1896	53
565	20240401	091300	5421746	1896	1896	1896	1896	55
566	20240401	091200	5317466	1896	1896	1896	1896	0
567	20240401	091100	5317466	1896	1896	1900	1896	121
568	20240401	091000	5087782	1896	1900	1900	1896	54
569	20240401	090900	4985394	1900	1900	1900	1900	0
570	20240401	090800	4985394	1900	1900	1900	1900	1
571	20240401	090700	4983494	1900	1900	1900	1900	1
572	20240401	090600	4981594	1905	1892	1905	1892	1939
573	20240401	090500	1305837	1891	1894	1894	1891	122
574	20240401	090400	1075087	1895	1896	1896	1895	9
575	20240401	090300	1058031	1896	1896	1896	1896	534
576	20240401	090200	45567	1896	1896	1896	1896	1
577	20240401	090100	43671	1896	1910	1910	1896	12
578	20240401	090000	20878	1896	1897	1909	1896	11