KissMeData/002690/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	183700	45041941	1892	1892	1892	1892	475
3	20240321	183600	45041941	1892	1892	1892	1892	0
4	20240321	183500	45041941	1892	1892	1892	1892	0
5	20240321	183400	45041941	1892	1892	1892	1892	0
6	20240321	183300	45041941	1892	1892	1892	1892	0
7	20240321	183200	45041941	1892	1892	1892	1892	0
8	20240321	183100	45041941	1892	1892	1892	1892	0
9	20240321	183000	45041941	1892	1892	1892	1892	0
10	20240321	182900	45041941	1892	1892	1892	1892	0
11	20240321	182800	45041941	1892	1892	1892	1892	0
12	20240321	182700	45041941	1892	1892	1892	1892	0
13	20240321	182600	45041941	1892	1892	1892	1892	0
14	20240321	182500	45041941	1892	1892	1892	1892	0
15	20240321	182400	45041941	1892	1892	1892	1892	0
16	20240321	182300	45041941	1892	1892	1892	1892	0
17	20240321	182200	45041941	1892	1892	1892	1892	0
18	20240321	182100	45041941	1892	1892	1892	1892	0
19	20240321	182000	45041941	1892	1892	1892	1892	0
20	20240321	181900	45041941	1892	1892	1892	1892	0
21	20240321	181800	45041941	1892	1892	1892	1892	0
22	20240321	181700	45041941	1892	1892	1892	1892	0
23	20240321	181600	45041941	1892	1892	1892	1892	0
24	20240321	181500	45041941	1892	1892	1892	1892	0
25	20240321	181400	45041941	1892	1892	1892	1892	0
26	20240321	181300	45041941	1892	1892	1892	1892	0
27	20240321	181200	45041941	1892	1892	1892	1892	0
28	20240321	181100	45041941	1892	1892	1892	1892	0
29	20240321	181000	45041941	1892	1892	1892	1892	0
30	20240321	180900	45041941	1892	1892	1892	1892	0
31	20240321	180800	45041941	1892	1892	1892	1892	0
32	20240321	180700	45041941	1892	1892	1892	1892	475
33	20240321	180600	45041941	1892	1892	1892	1892	0
34	20240321	180500	45041941	1892	1892	1892	1892	0
35	20240321	180400	45041941	1892	1892	1892	1892	0
36	20240321	180300	45041941	1892	1892	1892	1892	0
37	20240321	180200	45041941	1892	1892	1892	1892	0
38	20240321	180100	45041941	1892	1892	1892	1892	0
39	20240321	180000	45041941	1892	1892	1892	1892	0
40	20240321	175900	45041941	1892	1892	1892	1892	0
41	20240321	175800	45041941	1892	1892	1892	1892	0
42	20240321	175700	45041941	1892	1892	1892	1892	0
43	20240321	175600	45041941	1892	1892	1892	1892	0
44	20240321	175500	45041941	1892	1892	1892	1892	0
45	20240321	175400	45041941	1892	1892	1892	1892	0
46	20240321	175300	45041941	1892	1892	1892	1892	0
47	20240321	175200	45041941	1892	1892	1892	1892	0
48	20240321	175100	45041941	1892	1892	1892	1892	0
49	20240321	175000	45041941	1892	1892	1892	1892	0
50	20240321	174900	45041941	1892	1892	1892	1892	0
51	20240321	174800	45041941	1892	1892	1892	1892	0
52	20240321	174700	45041941	1892	1892	1892	1892	0
53	20240321	174600	45041941	1892	1892	1892	1892	0
54	20240321	174500	45041941	1892	1892	1892	1892	0
55	20240321	174400	45041941	1892	1892	1892	1892	0
56	20240321	174300	45041941	1892	1892	1892	1892	0
57	20240321	174200	45041941	1892	1892	1892	1892	0
58	20240321	174100	45041941	1892	1892	1892	1892	0
59	20240321	174000	45041941	1892	1892	1892	1892	0
60	20240321	173900	45041941	1892	1892	1892	1892	0
61	20240321	173800	45041941	1892	1892	1892	1892	0
62	20240321	173700	45041941	1892	1892	1892	1892	475
63	20240321	173600	45041941	1892	1892	1892	1892	0
64	20240321	173500	45041941	1892	1892	1892	1892	0
65	20240321	173400	45041941	1892	1892	1892	1892	0
66	20240321	173300	45041941	1892	1892	1892	1892	0
67	20240321	173200	45041941	1892	1892	1892	1892	0
68	20240321	173100	45041941	1892	1892	1892	1892	0
69	20240321	173000	45041941	1892	1892	1892	1892	0
70	20240321	172900	45041941	1892	1892	1892	1892	0
71	20240321	172800	45041941	1892	1892	1892	1892	0
72	20240321	172700	45041941	1892	1892	1892	1892	0
73	20240321	172600	45041941	1892	1892	1892	1892	0
74	20240321	172500	45041941	1892	1892	1892	1892	0
75	20240321	172400	45041941	1892	1892	1892	1892	0
76	20240321	172300	45041941	1892	1892	1892	1892	0
77	20240321	172200	45041941	1892	1892	1892	1892	0
78	20240321	172100	45041941	1892	1892	1892	1892	0
79	20240321	172000	45041941	1892	1892	1892	1892	0
80	20240321	171900	45041941	1892	1892	1892	1892	0
81	20240321	171800	45041941	1892	1892	1892	1892	0
82	20240321	171700	45041941	1892	1892	1892	1892	0
83	20240321	171600	45041941	1892	1892	1892	1892	0
84	20240321	171500	45041941	1892	1892	1892	1892	0
85	20240321	171400	45041941	1892	1892	1892	1892	0
86	20240321	171300	45041941	1892	1892	1892	1892	0
87	20240321	171200	45041941	1892	1892	1892	1892	0
88	20240321	171100	45041941	1892	1892	1892	1892	0
89	20240321	171000	45041941	1892	1892	1892	1892	0
90	20240321	170900	45041941	1892	1892	1892	1892	0
91	20240321	170800	45041941	1892	1892	1892	1892	0
92	20240321	170700	45041941	1892	1892	1892	1892	475
93	20240321	170600	45041941	1892	1892	1892	1892	0
94	20240321	170500	45041941	1892	1892	1892	1892	0
95	20240321	170400	45041941	1892	1892	1892	1892	0
96	20240321	170300	45041941	1892	1892	1892	1892	0
97	20240321	170200	45041941	1892	1892	1892	1892	0
98	20240321	170100	45041941	1892	1892	1892	1892	0
99	20240321	170000	45041941	1892	1892	1892	1892	0
100	20240321	165900	45041941	1892	1892	1892	1892	0
101	20240321	165800	45041941	1892	1892	1892	1892	0
102	20240321	165700	45041941	1892	1892	1892	1892	0
103	20240321	165600	45041941	1892	1892	1892	1892	0
104	20240321	165500	45041941	1892	1892	1892	1892	0
105	20240321	165400	45041941	1892	1892	1892	1892	0
106	20240321	165300	45041941	1892	1892	1892	1892	0
107	20240321	165200	45041941	1892	1892	1892	1892	0
108	20240321	165100	45041941	1892	1892	1892	1892	0
109	20240321	165000	45041941	1892	1892	1892	1892	0
110	20240321	164900	45041941	1892	1892	1892	1892	0
111	20240321	164800	45041941	1892	1892	1892	1892	0
112	20240321	164700	45041941	1892	1892	1892	1892	0
113	20240321	164600	45041941	1892	1892	1892	1892	0
114	20240321	164500	45041941	1892	1892	1892	1892	0
115	20240321	164400	45041941	1892	1892	1892	1892	0
116	20240321	164300	45041941	1892	1892	1892	1892	0
117	20240321	164200	45041941	1892	1892	1892	1892	0
118	20240321	164100	45041941	1892	1892	1892	1892	0
119	20240321	164000	45041941	1892	1892	1892	1892	0
120	20240321	163900	45041941	1892	1892	1892	1892	0
121	20240321	163800	45041941	1892	1892	1892	1892	0
122	20240321	163700	45041941	1892	1892	1892	1892	475
123	20240321	163600	45041941	1892	1892	1892	1892	0
124	20240321	163500	45041941	1892	1892	1892	1892	0
125	20240321	163400	45041941	1892	1892	1892	1892	0
126	20240321	163300	45041941	1892	1892	1892	1892	0
127	20240321	163200	45041941	1892	1892	1892	1892	0
128	20240321	163100	45041941	1892	1892	1892	1892	0
129	20240321	163000	45041941	1892	1892	1892	1892	0
130	20240321	162900	45041941	1892	1892	1892	1892	0
131	20240321	162800	45041941	1892	1892	1892	1892	0
132	20240321	162700	45041941	1892	1892	1892	1892	0
133	20240321	162600	45041941	1892	1892	1892	1892	0
134	20240321	162500	45041941	1892	1892	1892	1892	0
135	20240321	162400	45041941	1892	1892	1892	1892	0
136	20240321	162300	45041941	1892	1892	1892	1892	0
137	20240321	162200	45041941	1892	1892	1892	1892	0
138	20240321	162100	45041941	1892	1892	1892	1892	0
139	20240321	162000	45041941	1892	1892	1892	1892	0
140	20240321	161900	45041941	1892	1892	1892	1892	0
141	20240321	161800	45041941	1892	1892	1892	1892	0
142	20240321	161700	45041941	1892	1892	1892	1892	0
143	20240321	161600	45041941	1892	1892	1892	1892	0
144	20240321	161500	45041941	1892	1892	1892	1892	0
145	20240321	161400	45041941	1892	1892	1892	1892	0
146	20240321	161300	45041941	1892	1892	1892	1892	0
147	20240321	161200	45041941	1892	1892	1892	1892	0
148	20240321	161100	45041941	1892	1892	1892	1892	0
149	20240321	161000	45041941	1892	1892	1892	1892	0
150	20240321	160900	45041941	1892	1892	1892	1892	0
151	20240321	160800	45041941	1892	1892	1892	1892	0
152	20240321	160700	45041941	1892	1892	1892	1892	475
153	20240321	160600	45041941	1892	1892	1892	1892	0
154	20240321	160500	45041941	1892	1892	1892	1892	0
155	20240321	160400	45041941	1892	1892	1892	1892	0
156	20240321	160300	45041941	1892	1892	1892	1892	0
157	20240321	160200	45041941	1892	1892	1892	1892	0
158	20240321	160100	45041941	1892	1892	1892	1892	0
159	20240321	160000	45041941	1892	1892	1892	1892	0
160	20240321	155900	45041941	1892	1892	1892	1892	0
161	20240321	155800	45041941	1892	1892	1892	1892	0
162	20240321	155700	45041941	1892	1892	1892	1892	0
163	20240321	155600	45041941	1892	1892	1892	1892	0
164	20240321	155500	45041941	1892	1892	1892	1892	0
165	20240321	155400	45041941	1892	1892	1892	1892	0
166	20240321	155300	45041941	1892	1892	1892	1892	0
167	20240321	155200	45041941	1892	1892	1892	1892	0
168	20240321	155100	45041941	1892	1892	1892	1892	0
169	20240321	155000	45041941	1892	1892	1892	1892	0
170	20240321	154900	45041941	1892	1892	1892	1892	0
171	20240321	154800	45041941	1892	1892	1892	1892	0
172	20240321	154700	45041941	1892	1892	1892	1892	0
173	20240321	154600	45041941	1892	1892	1892	1892	0
174	20240321	154500	45041941	1892	1892	1892	1892	0
175	20240321	154400	45041941	1892	1892	1892	1892	0
176	20240321	154300	45041941	1892	1892	1892	1892	0
177	20240321	154200	45041941	1892	1892	1892	1892	0
178	20240321	154100	45041941	1892	1892	1892	1892	0
179	20240321	154000	45041941	1892	1892	1892	1892	0
180	20240321	153900	45041941	1892	1892	1892	1892	0
181	20240321	153800	45041941	1892	1892	1892	1892	0
182	20240321	153700	45041941	1892	1892	1892	1892	475
183	20240321	153600	45041941	1892	1892	1892	1892	0
184	20240321	153500	45041941	1892	1892	1892	1892	0
185	20240321	153400	45041941	1892	1892	1892	1892	0
186	20240321	153300	45041941	1892	1892	1892	1892	0
187	20240321	153200	45041941	1892	1892	1892	1892	0
188	20240321	153100	45041941	1892	1892	1892	1892	0
189	20240321	153000	45041941	1892	1892	1892	1892	475
190	20240321	152900	44143241	1892	1892	1892	1892	0
191	20240321	152800	44143241	1892	1892	1892	1892	0
192	20240321	152700	44143241	1892	1892	1892	1892	0
193	20240321	152600	44143241	1892	1892	1892	1892	0
194	20240321	152500	44143241	1892	1892	1892	1892	0
195	20240321	152400	44143241	1892	1892	1892	1892	0
196	20240321	152300	44143241	1892	1892	1892	1892	0
197	20240321	152200	44143241	1892	1892	1892	1892	0
198	20240321	152100	44143241	1892	1892	1892	1892	0
199	20240321	152000	44143241	1892	1892	1892	1892	0
200	20240321	151900	44143241	1892	1882	1892	1882	6
201	20240321	151800	44131929	1892	1892	1892	1892	0
202	20240321	151700	44131929	1892	1892	1892	1892	0
203	20240321	151600	44131929	1892	1892	1892	1892	0
204	20240321	151500	44131929	1892	1892	1892	1892	0
205	20240321	151400	44131929	1892	1892	1892	1892	0
206	20240321	151300	44131929	1892	1892	1892	1892	0
207	20240321	151200	44131929	1892	1892	1892	1892	0
208	20240321	151100	44131929	1892	1892	1892	1892	0
209	20240321	151000	44131929	1892	1892	1892	1892	0
210	20240321	150900	44131929	1892	1892	1892	1892	0
211	20240321	150800	44131929	1892	1892	1892	1892	23
212	20240321	150700	44088413	1892	1892	1892	1892	0
213	20240321	150600	44088413	1892	1892	1892	1892	0
214	20240321	150500	44088413	1892	1892	1892	1892	0
215	20240321	150400	44088413	1892	1892	1892	1892	0
216	20240321	150300	44088413	1892	1892	1892	1892	0
217	20240321	150200	44088413	1892	1892	1892	1892	0
218	20240321	150100	44088413	1892	1892	1892	1892	0
219	20240321	150000	44088413	1892	1884	1892	1884	65
220	20240321	145900	43965892	1882	1882	1882	1882	0
221	20240321	145800	43965892	1882	1882	1882	1882	0
222	20240321	145700	43965892	1882	1882	1882	1882	0
223	20240321	145600	43965892	1882	1882	1882	1882	0
224	20240321	145500	43965892	1882	1882	1882	1882	0
225	20240321	145400	43965892	1882	1882	1882	1882	0
226	20240321	145300	43965892	1882	1882	1882	1882	0
227	20240321	145200	43965892	1882	1882	1882	1882	0
228	20240321	145100	43965892	1882	1882	1882	1882	0
229	20240321	145000	43965892	1882	1882	1882	1882	0
230	20240321	144900	43965892	1882	1882	1882	1882	0
231	20240321	144800	43965892	1882	1882	1882	1882	0
232	20240321	144700	43965892	1882	1882	1882	1882	0
233	20240321	144600	43965892	1882	1882	1882	1882	0
234	20240321	144500	43965892	1882	1882	1882	1882	0
235	20240321	144400	43965892	1882	1882	1882	1882	0
236	20240321	144300	43965892	1882	1882	1882	1882	0
237	20240321	144200	43965892	1882	1882	1882	1882	0
238	20240321	144100	43965892	1882	1882	1882	1882	0
239	20240321	144000	43965892	1882	1882	1882	1882	0
240	20240321	143900	43965892	1882	1882	1882	1882	0
241	20240321	143800	43965892	1882	1882	1882	1882	0
242	20240321	143700	43965892	1882	1882	1882	1882	0
243	20240321	143600	43965892	1882	1882	1882	1882	0
244	20240321	143500	43965892	1882	1882	1882	1882	0
245	20240321	143400	43965892	1882	1882	1882	1882	0
246	20240321	143300	43965892	1882	1882	1882	1882	0
247	20240321	143200	43965892	1882	1882	1882	1882	0
248	20240321	143100	43965892	1882	1882	1882	1882	0
249	20240321	143000	43965892	1882	1882	1882	1882	0
250	20240321	142900	43965892	1882	1882	1882	1882	0
251	20240321	142800	43965892	1882	1882	1882	1882	0
252	20240321	142700	43965892	1882	1882	1882	1882	0
253	20240321	142600	43965892	1882	1882	1882	1882	1
254	20240321	142500	43964010	1880	1882	1882	1880	91
255	20240321	142400	43792926	1880	1880	1880	1880	0
256	20240321	142300	43792926	1880	1880	1880	1880	0
257	20240321	142200	43792926	1880	1880	1880	1880	0
258	20240321	142100	43792926	1880	1880	1880	1880	0
259	20240321	142000	43792926	1880	1880	1880	1880	3
260	20240321	141900	43787286	1880	1880	1880	1880	2
261	20240321	141800	43783526	1880	1883	1883	1880	15
262	20240321	141700	43755284	1884	1884	1884	1884	0
263	20240321	141600	43755284	1884	1884	1884	1884	0
264	20240321	141500	43755284	1884	1884	1884	1884	0
265	20240321	141400	43755284	1884	1884	1884	1884	0
266	20240321	141300	43755284	1884	1884	1884	1884	0
267	20240321	141200	43755284	1884	1884	1884	1884	0
268	20240321	141100	43755284	1884	1884	1884	1884	1
269	20240321	141000	43753400	1891	1891	1891	1891	0
270	20240321	140900	43753400	1891	1891	1891	1891	0
271	20240321	140800	43753400	1891	1891	1891	1891	1
272	20240321	140700	43751509	1884	1884	1884	1884	2
273	20240321	140600	43747741	1892	1892	1892	1892	0
274	20240321	140500	43747741	1892	1892	1892	1892	0
275	20240321	140400	43747741	1892	1884	1892	1884	3
276	20240321	140300	43742081	1892	1892	1892	1892	1
277	20240321	140200	43740189	1884	1884	1884	1884	3
278	20240321	140100	43734537	1884	1893	1893	1884	2
279	20240321	140000	43730760	1893	1890	1893	1890	100
280	20240321	135900	43541521	1890	1890	1890	1890	1
281	20240321	135800	43539631	1884	1892	1892	1884	2
282	20240321	135700	43535855	1892	1892	1892	1892	2
283	20240321	135600	43532071	1892	1892	1892	1892	0
284	20240321	135500	43532071	1892	1892	1892	1892	5
285	20240321	135400	43522611	1892	1892	1892	1892	0
286	20240321	135300	43522611	1892	1892	1892	1892	200
287	20240321	135200	43144211	1892	1892	1892	1892	0
288	20240321	135100	43144211	1892	1892	1892	1892	0
289	20240321	135000	43144211	1892	1892	1892	1892	0
290	20240321	134900	43144211	1892	1892	1892	1892	0
291	20240321	134800	43144211	1892	1892	1892	1892	0
292	20240321	134700	43144211	1892	1892	1892	1892	0
293	20240321	134600	43144211	1892	1892	1892	1892	0
294	20240321	134500	43144211	1892	1892	1892	1892	0
295	20240321	134400	43144211	1892	1892	1892	1892	0
296	20240321	134300	43144211	1892	1892	1892	1892	1
297	20240321	134200	43142319	1892	1892	1892	1892	0
298	20240321	134100	43142319	1892	1892	1892	1892	0
299	20240321	134000	43142319	1892	1892	1892	1892	0
300	20240321	133900	43142319	1892	1892	1892	1892	0
301	20240321	133800	43142319	1892	1892	1892	1890	4
302	20240321	133700	43134754	1892	1892	1892	1892	1
303	20240321	133600	43132862	1891	1891	1891	1891	2
304	20240321	133500	43129080	1894	1894	1894	1894	0
305	20240321	133400	43129080	1894	1894	1894	1894	0
306	20240321	133300	43129080	1894	1894	1894	1894	0
307	20240321	133200	43129080	1894	1894	1894	1894	0
308	20240321	133100	43129080	1894	1894	1894	1894	0
309	20240321	133000	43129080	1894	1894	1894	1894	0
310	20240321	132900	43129080	1894	1894	1894	1894	0
311	20240321	132800	43129080	1894	1894	1894	1894	0
312	20240321	132700	43129080	1894	1894	1894	1894	0
313	20240321	132600	43129080	1894	1894	1894	1894	0
314	20240321	132500	43129080	1894	1894	1894	1894	0
315	20240321	132400	43129080	1894	1894	1894	1894	0
316	20240321	132300	43129080	1894	1894	1894	1894	0
317	20240321	132200	43129080	1894	1884	1894	1884	643
318	20240321	132100	41917206	1884	1884	1884	1884	0
319	20240321	132000	41917206	1884	1884	1884	1884	346
320	20240321	131900	41265342	1884	1884	1884	1884	50
321	20240321	131800	41171142	1884	1884	1884	1884	504
322	20240321	131700	40221606	1884	1884	1884	1884	20
323	20240321	131600	40183926	1883	1883	1883	1883	63
324	20240321	131500	40065297	1883	1883	1883	1883	0
325	20240321	131400	40065297	1883	1882	1883	1882	6
326	20240321	131300	40054002	1883	1880	1883	1878	41
327	20240321	131200	39976885	1879	1877	1879	1875	24
328	20240321	131100	39931809	1874	1876	1878	1874	3504
329	20240321	131000	33351960	1878	1878	1878	1875	3
330	20240321	130900	33346329	1877	1877	1877	1877	26
331	20240321	130800	33297527	1877	1877	1877	1877	520
332	20240321	130700	32321487	1877	1877	1877	1877	1
333	20240321	130600	32319610	1876	1876	1876	1876	1
334	20240321	130500	32317734	1876	1876	1876	1876	0
335	20240321	130400	32317734	1876	1876	1876	1876	0
336	20240321	130300	32317734	1876	1876	1876	1876	1
337	20240321	130200	32315858	1876	1876	1876	1876	1
338	20240321	130100	32313982	1876	1876	1876	1876	0
339	20240321	130000	32313982	1876	1876	1876	1876	0
340	20240321	125900	32313982	1876	1876	1876	1876	1
341	20240321	125800	32312106	1875	1875	1875	1875	0
342	20240321	125700	32312106	1875	1875	1875	1875	0
343	20240321	125600	32312106	1875	1875	1875	1875	1
344	20240321	125500	32310231	1875	1875	1875	1875	1
345	20240321	125400	32308356	1875	1875	1875	1875	0
346	20240321	125300	32308356	1875	1875	1875	1875	0
347	20240321	125200	32308356	1875	1875	1875	1875	1
348	20240321	125100	32306481	1875	1875	1875	1875	0
349	20240321	125000	32306481	1875	1875	1875	1875	0
350	20240321	124900	32306481	1875	1875	1875	1875	0
351	20240321	124800	32306481	1875	1875	1875	1875	4
352	20240321	124700	32298981	1875	1875	1875	1875	0
353	20240321	124600	32298981	1875	1877	1877	1875	561
354	20240321	124500	31246039	1876	1876	1876	1876	1
355	20240321	124400	31244163	1876	1876	1876	1876	0
356	20240321	124300	31244163	1876	1876	1876	1876	0
357	20240321	124200	31244163	1876	1876	1876	1876	1
358	20240321	124100	31242287	1877	1877	1877	1877	0
359	20240321	124000	31242287	1877	1877	1877	1877	0
360	20240321	123900	31242287	1877	1877	1877	1877	1
361	20240321	123800	31240410	1877	1877	1877	1877	0
362	20240321	123700	31240410	1877	1877	1877	1877	0
363	20240321	123600	31240410	1877	1877	1877	1877	0
364	20240321	123500	31240410	1877	1877	1877	1877	0
365	20240321	123400	31240410	1877	1877	1877	1877	0
366	20240321	123300	31240410	1877	1877	1877	1877	0
367	20240321	123200	31240410	1877	1877	1877	1877	0
368	20240321	123100	31240410	1877	1877	1877	1877	0
369	20240321	123000	31240410	1877	1877	1877	1877	0
370	20240321	122900	31240410	1877	1877	1877	1877	0
371	20240321	122800	31240410	1877	1877	1877	1877	0
372	20240321	122700	31240410	1877	1877	1877	1877	0
373	20240321	122600	31240410	1877	1877	1877	1877	0
374	20240321	122500	31240410	1877	1877	1877	1877	0
375	20240321	122400	31240410	1877	1877	1877	1877	0
376	20240321	122300	31240410	1877	1877	1877	1877	0
377	20240321	122200	31240410	1877	1877	1877	1877	0
378	20240321	122100	31240410	1877	1877	1877	1877	0
379	20240321	122000	31240410	1877	1877	1877	1877	0
380	20240321	121900	31240410	1877	1877	1877	1877	7
381	20240321	121800	31227271	1877	1877	1877	1877	0
382	20240321	121700	31227271	1877	1877	1877	1877	0
383	20240321	121600	31227271	1877	1877	1877	1877	0
384	20240321	121500	31227271	1877	1877	1877	1877	0
385	20240321	121400	31227271	1877	1877	1877	1877	2
386	20240321	121300	31223517	1872	1872	1872	1872	0
387	20240321	121200	31223517	1872	1872	1872	1872	0
388	20240321	121100	31223517	1872	1872	1872	1872	0
389	20240321	121000	31223517	1872	1872	1872	1872	0
390	20240321	120900	31223517	1872	1872	1872	1872	0
391	20240321	120800	31223517	1872	1872	1872	1872	0
392	20240321	120700	31223517	1872	1872	1872	1872	0
393	20240321	120600	31223517	1872	1872	1872	1872	1
394	20240321	120500	31221645	1876	1876	1877	1876	46
395	20240321	120400	31135343	1877	1877	1877	1877	0
396	20240321	120300	31135343	1877	1876	1877	1876	14
397	20240321	120200	31109078	1876	1876	1876	1876	0
398	20240321	120100	31109078	1876	1876	1876	1876	0
399	20240321	120000	31109078	1876	1876	1876	1876	1
400	20240321	115900	31107202	1877	1877	1877	1877	0
401	20240321	115800	31107202	1877	1877	1877	1877	0
402	20240321	115700	31107202	1877	1877	1877	1877	0
403	20240321	115600	31107202	1877	1877	1877	1877	0
404	20240321	115500	31107202	1877	1877	1877	1877	0
405	20240321	115400	31107202	1877	1877	1877	1877	0
406	20240321	115300	31107202	1877	1877	1877	1877	0
407	20240321	115200	31107202	1877	1877	1877	1877	0
408	20240321	115100	31107202	1877	1877	1877	1877	0
409	20240321	115000	31107202	1877	1877	1877	1877	1
410	20240321	114900	31105325	1866	1866	1866	1866	1
411	20240321	114800	31103459	1866	1866	1866	1866	0
412	20240321	114700	31103459	1866	1866	1866	1866	2
413	20240321	114600	31099727	1864	1871	1871	1864	1111
414	20240321	114500	29026093	1878	1878	1878	1878	6
415	20240321	114400	29014825	1878	1878	1878	1878	5
416	20240321	114300	29005435	1878	1878	1878	1878	0
417	20240321	114200	29005435	1878	1878	1878	1878	0
418	20240321	114100	29005435	1878	1878	1878	1878	0
419	20240321	114000	29005435	1878	1878	1878	1878	0
420	20240321	113900	29005435	1878	1878	1878	1878	0
421	20240321	113800	29005435	1878	1878	1878	1878	0
422	20240321	113700	29005435	1878	1878	1878	1878	0
423	20240321	113600	29005435	1878	1878	1878	1878	1
424	20240321	113500	29003557	1868	1876	1876	1868	129
425	20240321	113400	28762526	1876	1876	1876	1876	0
426	20240321	113300	28762526	1876	1876	1876	1876	0
427	20240321	113200	28762526	1876	1876	1876	1876	1
428	20240321	113100	28760650	1876	1876	1876	1876	2
429	20240321	113000	28756898	1869	1869	1869	1869	0
430	20240321	112900	28756898	1869	1869	1869	1869	0
431	20240321	112800	28756898	1869	1869	1869	1869	1
432	20240321	112700	28755029	1868	1868	1868	1868	0
433	20240321	112600	28755029	1868	1869	1869	1868	138
434	20240321	112500	28497235	1868	1871	1871	1868	500
435	20240321	112400	27562608	1871	1871	1871	1871	2
436	20240321	112300	27558866	1876	1876	1876	1876	0
437	20240321	112200	27558866	1876	1876	1876	1876	0
438	20240321	112100	27558866	1876	1876	1876	1876	1
439	20240321	112000	27556990	1876	1868	1876	1867	153
440	20240321	111900	27271319	1876	1868	1876	1868	2
441	20240321	111800	27267575	1876	1876	1876	1876	1
442	20240321	111700	27265699	1867	1867	1867	1867	0
443	20240321	111600	27265699	1867	1867	1867	1867	0
444	20240321	111500	27265699	1867	1867	1867	1867	0
445	20240321	111400	27265699	1867	1868	1868	1867	169
446	20240321	111300	26950145	1868	1868	1868	1868	0
447	20240321	111200	26950145	1868	1868	1868	1868	10
448	20240321	111100	26931465	1867	1867	1867	1867	0
449	20240321	111000	26931465	1867	1867	1867	1867	0
450	20240321	110900	26931465	1867	1867	1867	1867	0
451	20240321	110800	26931465	1867	1867	1867	1867	0
452	20240321	110700	26931465	1867	1871	1871	1867	531
453	20240321	110600	25939093	1870	1871	1871	1870	188
454	20240321	110500	25587425	1869	1869	1869	1869	0
455	20240321	110400	25587425	1869	1869	1869	1869	0
456	20240321	110300	25587425	1869	1869	1869	1869	0
457	20240321	110200	25587425	1869	1869	1869	1869	0
458	20240321	110100	25587425	1869	1869	1869	1869	0
459	20240321	110000	25587425	1869	1869	1869	1869	0
460	20240321	105900	25587425	1869	1877	1877	1869	208
461	20240321	105800	25198463	1870	1870	1870	1870	0
462	20240321	105700	25198463	1870	1870	1870	1870	1
463	20240321	105600	25196593	1869	1869	1869	1869	0
464	20240321	105500	25196593	1869	1869	1869	1869	0
465	20240321	105400	25196593	1869	1869	1869	1869	0
466	20240321	105300	25196593	1869	1876	1876	1869	283
467	20240321	105200	24666753	1876	1876	1876	1876	52
468	20240321	105100	24569201	1876	1876	1876	1876	52
469	20240321	105000	24471649	1876	1877	1877	1876	1053
470	20240321	104900	22496130	1877	1879	1879	1877	734
471	20240321	104800	21117709	1878	1878	1878	1878	257
472	20240321	104700	20635063	1884	1884	1884	1884	0
473	20240321	104600	20635063	1884	1884	1884	1884	0
474	20240321	104500	20635063	1884	1884	1884	1884	0
475	20240321	104400	20635063	1884	1884	1884	1884	0
476	20240321	104300	20635063	1884	1880	1884	1878	287
477	20240321	104200	20095889	1880	1880	1880	1880	0
478	20240321	104100	20095889	1880	1880	1880	1880	1
479	20240321	104000	20094009	1884	1884	1884	1884	4
480	20240321	103900	20086473	1884	1882	1884	1880	320
481	20240321	103800	19484626	1882	1882	1884	1882	70
482	20240321	103700	19352884	1882	1882	1882	1882	1
483	20240321	103600	19351002	1882	1882	1882	1882	0
484	20240321	103500	19351002	1882	1882	1882	1882	1
485	20240321	103400	19349120	1882	1882	1882	1882	1
486	20240321	103300	19347238	1883	1883	1883	1883	0
487	20240321	103200	19347238	1883	1883	1883	1883	0
488	20240321	103100	19347238	1883	1885	1885	1883	38
489	20240321	103000	19275664	1885	1885	1885	1885	0
490	20240321	102900	19275664	1885	1885	1885	1885	0
491	20240321	102800	19275664	1885	1885	1885	1885	0
492	20240321	102700	19275664	1885	1885	1885	1885	3
493	20240321	102600	19270009	1894	1894	1894	1894	0
494	20240321	102500	19270009	1894	1894	1894	1894	2
495	20240321	102400	19266221	1894	1894	1894	1894	1
496	20240321	102300	19264327	1894	1885	1894	1884	905
497	20240321	102200	17558394	1885	1886	1886	1884	148
498	20240321	102100	17279405	1885	1886	1886	1885	9
499	20240321	102000	17262433	1886	1886	1886	1886	0
500	20240321	101900	17262433	1886	1886	1886	1886	1
501	20240321	101800	17260547	1895	1895	1895	1895	0
502	20240321	101700	17260547	1895	1895	1895	1895	0
503	20240321	101600	17260547	1895	1895	1895	1895	0
504	20240321	101500	17260547	1895	1895	1895	1895	0
505	20240321	101400	17260547	1895	1895	1895	1895	0
506	20240321	101300	17260547	1895	1895	1895	1895	0
507	20240321	101200	17260547	1895	1895	1895	1895	1
508	20240321	101100	17258652	1895	1895	1895	1895	1
509	20240321	101000	17256757	1886	1886	1886	1886	2
510	20240321	100900	17252985	1886	1886	1886	1886	1
511	20240321	100800	17251099	1886	1886	1886	1886	2
512	20240321	100700	17247327	1895	1895	1895	1895	1
513	20240321	100600	17245432	1895	1886	1895	1886	2
514	20240321	100500	17241651	1895	1895	1895	1895	0
515	20240321	100400	17241651	1895	1895	1895	1895	21
516	20240321	100300	17201856	1895	1895	1895	1895	0
517	20240321	100200	17201856	1895	1895	1895	1895	2
518	20240321	100100	17198066	1895	1895	1895	1895	0
519	20240321	100000	17198066	1895	1895	1895	1895	1
520	20240321	095900	17196171	1895	1895	1895	1895	1
521	20240321	095800	17194276	1895	1895	1895	1895	1
522	20240321	095700	17192381	1886	1886	1886	1886	0
523	20240321	095600	17192381	1886	1886	1886	1886	0
524	20240321	095500	17192381	1886	1886	1886	1886	1
525	20240321	095400	17190495	1895	1895	1895	1895	1
526	20240321	095300	17188600	1895	1895	1895	1895	1
527	20240321	095200	17186705	1886	1886	1886	1886	0
528	20240321	095100	17186705	1886	1886	1886	1886	2
529	20240321	095000	17182933	1895	1895	1895	1895	58
530	20240321	094900	17073023	1895	1895	1895	1895	0
531	20240321	094800	17073023	1895	1895	1895	1895	0
532	20240321	094700	17073023	1895	1895	1895	1895	0
533	20240321	094600	17073023	1895	1895	1895	1895	0
534	20240321	094500	17073023	1895	1895	1895	1895	1
535	20240321	094400	17071128	1895	1895	1895	1895	0
536	20240321	094300	17071128	1895	1895	1895	1895	1
537	20240321	094200	17069233	1895	1895	1895	1895	0
538	20240321	094100	17069233	1895	1895	1895	1895	1
539	20240321	094000	17067338	1895	1895	1895	1895	2
540	20240321	093900	17063548	1886	1886	1886	1886	0
541	20240321	093800	17063548	1886	1886	1886	1886	0
542	20240321	093700	17063548	1886	1886	1886	1886	0
543	20240321	093600	17063548	1886	1886	1886	1886	0
544	20240321	093500	17063548	1886	1886	1886	1886	2
545	20240321	093400	17059776	1886	1886	1886	1886	1
546	20240321	093300	17057890	1886	1886	1886	1886	1
547	20240321	093200	17056004	1895	1895	1895	1895	0
548	20240321	093100	17056004	1895	1895	1895	1895	140
549	20240321	093000	16790704	1895	1895	1895	1895	0
550	20240321	092900	16790704	1895	1895	1895	1895	0
551	20240321	092800	16790704	1895	1895	1895	1895	0
552	20240321	092700	16790704	1895	1895	1895	1895	0
553	20240321	092600	16790704	1895	1895	1895	1895	0
554	20240321	092500	16790704	1895	1895	1895	1895	0
555	20240321	092400	16790704	1895	1895	1895	1895	0
556	20240321	092300	16790704	1895	1895	1895	1895	0
557	20240321	092200	16790704	1895	1895	1895	1895	5
558	20240321	092100	16781229	1895	1895	1895	1895	0
559	20240321	092000	16781229	1895	1900	1900	1895	2616
560	20240321	091900	11820829	1900	1900	1900	1900	0
561	20240321	091800	11820829	1900	1900	1900	1900	0
562	20240321	091700	11820829	1900	1900	1900	1900	0
563	20240321	091600	11820829	1900	1900	1900	1900	1623
564	20240321	091500	8737129	1900	1900	1900	1900	0
565	20240321	091400	8737129	1900	1900	1900	1900	377
566	20240321	091300	8020829	1900	1900	1900	1900	0
567	20240321	091200	8020829	1900	1900	1900	1900	0
568	20240321	091100	8020829	1900	1900	1900	1900	16
569	20240321	091000	7990429	1900	1900	1900	1900	0
570	20240321	090900	7990429	1900	1895	1900	1895	2001
571	20240321	090800	4198529	1900	1900	1900	1900	1
572	20240321	090700	4196629	1900	1900	1900	1900	0
573	20240321	090600	4196629	1900	1900	1900	1900	0
574	20240321	090500	4196629	1900	1900	1900	1900	3
575	20240321	090400	4190929	1900	1900	1900	1900	0
576	20240321	090300	4190929	1900	1890	1900	1890	2001
577	20240321	090200	409029	1900	1896	1900	1896	36
578	20240321	090100	340719	1896	1884	1896	1884	114
579	20240321	090000	124751	1894	1891	1894	1884	66