KissMeData/002690/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183700	31882146	1875	1875	1875	1875	2140
3	20240311	183600	31882146	1875	1875	1875	1875	0
4	20240311	183500	31882146	1875	1875	1875	1875	0
5	20240311	183400	31882146	1875	1875	1875	1875	0
6	20240311	183300	31882146	1875	1875	1875	1875	0
7	20240311	183200	31882146	1875	1875	1875	1875	0
8	20240311	183100	31882146	1875	1875	1875	1875	0
9	20240311	183000	31882146	1875	1875	1875	1875	0
10	20240311	182900	31882146	1875	1875	1875	1875	0
11	20240311	182800	31882146	1875	1875	1875	1875	0
12	20240311	182700	31882146	1875	1875	1875	1875	0
13	20240311	182600	31882146	1875	1875	1875	1875	0
14	20240311	182500	31882146	1875	1875	1875	1875	0
15	20240311	182400	31882146	1875	1875	1875	1875	0
16	20240311	182300	31882146	1875	1875	1875	1875	0
17	20240311	182200	31882146	1875	1875	1875	1875	0
18	20240311	182100	31882146	1875	1875	1875	1875	0
19	20240311	182000	31882146	1875	1875	1875	1875	0
20	20240311	181900	31882146	1875	1875	1875	1875	0
21	20240311	181800	31882146	1875	1875	1875	1875	0
22	20240311	181700	31882146	1875	1875	1875	1875	0
23	20240311	181600	31882146	1875	1875	1875	1875	0
24	20240311	181500	31882146	1875	1875	1875	1875	0
25	20240311	181400	31882146	1875	1875	1875	1875	0
26	20240311	181300	31882146	1875	1875	1875	1875	0
27	20240311	181200	31882146	1875	1875	1875	1875	0
28	20240311	181100	31882146	1875	1875	1875	1875	0
29	20240311	181000	31882146	1875	1875	1875	1875	0
30	20240311	180900	31882146	1875	1875	1875	1875	0
31	20240311	180800	31882146	1875	1875	1875	1875	0
32	20240311	180700	31882146	1875	1875	1875	1875	2140
33	20240311	180600	31882146	1875	1875	1875	1875	0
34	20240311	180500	31882146	1875	1875	1875	1875	0
35	20240311	180400	31882146	1875	1875	1875	1875	0
36	20240311	180300	31882146	1875	1875	1875	1875	0
37	20240311	180200	31882146	1875	1875	1875	1875	0
38	20240311	180100	31882146	1875	1875	1875	1875	0
39	20240311	180000	31882146	1875	1875	1875	1875	0
40	20240311	175900	31882146	1875	1875	1875	1875	0
41	20240311	175800	31882146	1875	1875	1875	1875	0
42	20240311	175700	31882146	1875	1875	1875	1875	0
43	20240311	175600	31882146	1875	1875	1875	1875	0
44	20240311	175500	31882146	1875	1875	1875	1875	0
45	20240311	175400	31882146	1875	1875	1875	1875	0
46	20240311	175300	31882146	1875	1875	1875	1875	0
47	20240311	175200	31882146	1875	1875	1875	1875	0
48	20240311	175100	31882146	1875	1875	1875	1875	0
49	20240311	175000	31882146	1875	1875	1875	1875	0
50	20240311	174900	31882146	1875	1875	1875	1875	0
51	20240311	174800	31882146	1875	1875	1875	1875	0
52	20240311	174700	31882146	1875	1875	1875	1875	0
53	20240311	174600	31882146	1875	1875	1875	1875	0
54	20240311	174500	31882146	1875	1875	1875	1875	0
55	20240311	174400	31882146	1875	1875	1875	1875	0
56	20240311	174300	31882146	1875	1875	1875	1875	0
57	20240311	174200	31882146	1875	1875	1875	1875	0
58	20240311	174100	31882146	1875	1875	1875	1875	0
59	20240311	174000	31882146	1875	1875	1875	1875	0
60	20240311	173900	31882146	1875	1875	1875	1875	0
61	20240311	173800	31882146	1875	1875	1875	1875	0
62	20240311	173700	31882146	1875	1875	1875	1875	2140
63	20240311	173600	31882146	1875	1875	1875	1875	0
64	20240311	173500	31882146	1875	1875	1875	1875	0
65	20240311	173400	31882146	1875	1875	1875	1875	0
66	20240311	173300	31882146	1875	1875	1875	1875	0
67	20240311	173200	31882146	1875	1875	1875	1875	0
68	20240311	173100	31882146	1875	1875	1875	1875	0
69	20240311	173000	31882146	1875	1875	1875	1875	0
70	20240311	172900	31882146	1875	1875	1875	1875	0
71	20240311	172800	31882146	1875	1875	1875	1875	0
72	20240311	172700	31882146	1875	1875	1875	1875	0
73	20240311	172600	31882146	1875	1875	1875	1875	0
74	20240311	172500	31882146	1875	1875	1875	1875	0
75	20240311	172400	31882146	1875	1875	1875	1875	0
76	20240311	172300	31882146	1875	1875	1875	1875	0
77	20240311	172200	31882146	1875	1875	1875	1875	0
78	20240311	172100	31882146	1875	1875	1875	1875	0
79	20240311	172000	31882146	1875	1875	1875	1875	0
80	20240311	171900	31882146	1875	1875	1875	1875	0
81	20240311	171800	31882146	1875	1875	1875	1875	0
82	20240311	171700	31882146	1875	1875	1875	1875	0
83	20240311	171600	31882146	1875	1875	1875	1875	0
84	20240311	171500	31882146	1875	1875	1875	1875	0
85	20240311	171400	31882146	1875	1875	1875	1875	0
86	20240311	171300	31882146	1875	1875	1875	1875	0
87	20240311	171200	31882146	1875	1875	1875	1875	0
88	20240311	171100	31882146	1875	1875	1875	1875	0
89	20240311	171000	31882146	1875	1875	1875	1875	0
90	20240311	170900	31882146	1875	1875	1875	1875	0
91	20240311	170800	31882146	1875	1875	1875	1875	0
92	20240311	170700	31882146	1875	1875	1875	1875	2140
93	20240311	170600	31882146	1875	1875	1875	1875	0
94	20240311	170500	31882146	1875	1875	1875	1875	0
95	20240311	170400	31882146	1875	1875	1875	1875	0
96	20240311	170300	31882146	1875	1875	1875	1875	0
97	20240311	170200	31882146	1875	1875	1875	1875	0
98	20240311	170100	31882146	1875	1875	1875	1875	0
99	20240311	170000	31882146	1875	1875	1875	1875	0
100	20240311	165900	31882146	1875	1875	1875	1875	0
101	20240311	165800	31882146	1875	1875	1875	1875	0
102	20240311	165700	31882146	1875	1875	1875	1875	0
103	20240311	165600	31882146	1875	1875	1875	1875	0
104	20240311	165500	31882146	1875	1875	1875	1875	0
105	20240311	165400	31882146	1875	1875	1875	1875	0
106	20240311	165300	31882146	1875	1875	1875	1875	0
107	20240311	165200	31882146	1875	1875	1875	1875	0
108	20240311	165100	31882146	1875	1875	1875	1875	0
109	20240311	165000	31882146	1875	1875	1875	1875	0
110	20240311	164900	31882146	1875	1875	1875	1875	0
111	20240311	164800	31882146	1875	1875	1875	1875	0
112	20240311	164700	31882146	1875	1875	1875	1875	0
113	20240311	164600	31882146	1875	1875	1875	1875	0
114	20240311	164500	31882146	1875	1875	1875	1875	0
115	20240311	164400	31882146	1875	1875	1875	1875	0
116	20240311	164300	31882146	1875	1875	1875	1875	0
117	20240311	164200	31882146	1875	1875	1875	1875	0
118	20240311	164100	31882146	1875	1875	1875	1875	0
119	20240311	164000	31882146	1875	1875	1875	1875	0
120	20240311	163900	31882146	1875	1875	1875	1875	0
121	20240311	163800	31882146	1875	1875	1875	1875	0
122	20240311	163700	31882146	1875	1875	1875	1875	2140
123	20240311	163600	31882146	1875	1875	1875	1875	0
124	20240311	163500	31882146	1875	1875	1875	1875	0
125	20240311	163400	31882146	1875	1875	1875	1875	0
126	20240311	163300	31882146	1875	1875	1875	1875	0
127	20240311	163200	31882146	1875	1875	1875	1875	0
128	20240311	163100	31882146	1875	1875	1875	1875	0
129	20240311	163000	31882146	1875	1875	1875	1875	0
130	20240311	162900	31882146	1875	1875	1875	1875	0
131	20240311	162800	31882146	1875	1875	1875	1875	0
132	20240311	162700	31882146	1875	1875	1875	1875	0
133	20240311	162600	31882146	1875	1875	1875	1875	0
134	20240311	162500	31882146	1875	1875	1875	1875	0
135	20240311	162400	31882146	1875	1875	1875	1875	0
136	20240311	162300	31882146	1875	1875	1875	1875	0
137	20240311	162200	31882146	1875	1875	1875	1875	0
138	20240311	162100	31882146	1875	1875	1875	1875	0
139	20240311	162000	31882146	1875	1875	1875	1875	0
140	20240311	161900	31882146	1875	1875	1875	1875	0
141	20240311	161800	31882146	1875	1875	1875	1875	0
142	20240311	161700	31882146	1875	1875	1875	1875	0
143	20240311	161600	31882146	1875	1875	1875	1875	0
144	20240311	161500	31882146	1875	1875	1875	1875	0
145	20240311	161400	31882146	1875	1875	1875	1875	0
146	20240311	161300	31882146	1875	1875	1875	1875	0
147	20240311	161200	31882146	1875	1875	1875	1875	0
148	20240311	161100	31882146	1875	1875	1875	1875	0
149	20240311	161000	31882146	1875	1875	1875	1875	0
150	20240311	160900	31882146	1875	1875	1875	1875	0
151	20240311	160800	31882146	1875	1875	1875	1875	0
152	20240311	160700	31882146	1875	1875	1875	1875	2140
153	20240311	160600	31882146	1875	1875	1875	1875	0
154	20240311	160500	31882146	1875	1875	1875	1875	0
155	20240311	160400	31882146	1875	1875	1875	1875	0
156	20240311	160300	31882146	1875	1875	1875	1875	0
157	20240311	160200	31882146	1875	1875	1875	1875	0
158	20240311	160100	31882146	1875	1875	1875	1875	0
159	20240311	160000	31882146	1875	1875	1875	1875	0
160	20240311	155900	31882146	1875	1875	1875	1875	0
161	20240311	155800	31882146	1875	1875	1875	1875	0
162	20240311	155700	31882146	1875	1875	1875	1875	0
163	20240311	155600	31882146	1875	1875	1875	1875	0
164	20240311	155500	31882146	1875	1875	1875	1875	0
165	20240311	155400	31882146	1875	1875	1875	1875	0
166	20240311	155300	31882146	1875	1875	1875	1875	0
167	20240311	155200	31882146	1875	1875	1875	1875	0
168	20240311	155100	31882146	1875	1875	1875	1875	0
169	20240311	155000	31882146	1875	1875	1875	1875	0
170	20240311	154900	31882146	1875	1875	1875	1875	0
171	20240311	154800	31882146	1875	1875	1875	1875	0
172	20240311	154700	31882146	1875	1875	1875	1875	0
173	20240311	154600	31882146	1875	1875	1875	1875	0
174	20240311	154500	31882146	1875	1875	1875	1875	0
175	20240311	154400	31882146	1875	1875	1875	1875	0
176	20240311	154300	31882146	1875	1875	1875	1875	0
177	20240311	154200	31882146	1875	1875	1875	1875	0
178	20240311	154100	31882146	1875	1875	1875	1875	0
179	20240311	154000	31882146	1875	1875	1875	1875	0
180	20240311	153900	31882146	1875	1875	1875	1875	0
181	20240311	153800	31882146	1875	1875	1875	1875	0
182	20240311	153700	31882146	1875	1875	1875	1875	2140
183	20240311	153600	31882146	1875	1875	1875	1875	0
184	20240311	153500	31882146	1875	1875	1875	1875	0
185	20240311	153400	31882146	1875	1875	1875	1875	0
186	20240311	153300	31882146	1875	1875	1875	1875	0
187	20240311	153200	31882146	1875	1875	1875	1875	0
188	20240311	153100	31882146	1875	1875	1875	1875	0
189	20240311	153000	31882146	1875	1875	1875	1875	2140
190	20240311	152900	27869646	1888	1888	1888	1888	0
191	20240311	152800	27869646	1888	1888	1888	1888	0
192	20240311	152700	27869646	1888	1888	1888	1888	0
193	20240311	152600	27869646	1888	1888	1888	1888	0
194	20240311	152500	27869646	1888	1888	1888	1888	0
195	20240311	152400	27869646	1888	1888	1888	1888	0
196	20240311	152300	27869646	1888	1888	1888	1888	0
197	20240311	152200	27869646	1888	1888	1888	1888	0
198	20240311	152100	27869646	1888	1888	1888	1888	0
199	20240311	152000	27869646	1888	1888	1888	1888	0
200	20240311	151900	27869646	1888	1888	1888	1888	0
201	20240311	151800	27869646	1888	1888	1888	1888	0
202	20240311	151700	27869646	1888	1888	1888	1888	0
203	20240311	151600	27869646	1888	1888	1888	1888	0
204	20240311	151500	27869646	1888	1888	1888	1888	0
205	20240311	151400	27869646	1888	1888	1888	1888	0
206	20240311	151300	27869646	1888	1888	1888	1888	0
207	20240311	151200	27869646	1888	1888	1888	1888	0
208	20240311	151100	27869646	1888	1880	1888	1880	136
209	20240311	151000	27613958	1880	1880	1880	1880	370
210	20240311	150900	26918358	1880	1880	1880	1880	0
211	20240311	150800	26918358	1880	1880	1880	1880	0
212	20240311	150700	26918358	1880	1880	1880	1880	0
213	20240311	150600	26918358	1880	1880	1880	1880	0
214	20240311	150500	26918358	1880	1880	1880	1880	15
215	20240311	150400	26890158	1875	1875	1875	1875	0
216	20240311	150300	26890158	1875	1875	1875	1875	0
217	20240311	150200	26890158	1875	1875	1875	1875	0
218	20240311	150100	26890158	1875	1877	1877	1875	930
219	20240311	150000	25145644	1880	1880	1880	1880	0
220	20240311	145900	25145644	1880	1880	1880	1880	200
221	20240311	145800	24769644	1880	1880	1880	1880	0
222	20240311	145700	24769644	1880	1879	1880	1879	3147
223	20240311	145600	18854462	1876	1876	1876	1876	0
224	20240311	145500	18854462	1876	1876	1876	1876	0
225	20240311	145400	18854462	1876	1876	1876	1876	14
226	20240311	145300	18828198	1876	1876	1876	1876	383
227	20240311	145200	18109690	1879	1879	1879	1879	0
228	20240311	145100	18109690	1879	1879	1879	1879	0
229	20240311	145000	18109690	1879	1879	1879	1879	0
230	20240311	144900	18109690	1879	1879	1879	1879	0
231	20240311	144800	18109690	1879	1879	1879	1879	0
232	20240311	144700	18109690	1879	1879	1879	1879	0
233	20240311	144600	18109690	1879	1879	1879	1879	1
234	20240311	144500	18107811	1876	1876	1876	1876	0
235	20240311	144400	18107811	1876	1876	1876	1876	0
236	20240311	144300	18107811	1876	1876	1876	1876	0
237	20240311	144200	18107811	1876	1876	1876	1876	0
238	20240311	144100	18107811	1876	1876	1876	1876	0
239	20240311	144000	18107811	1876	1876	1876	1876	0
240	20240311	143900	18107811	1876	1876	1876	1876	0
241	20240311	143800	18107811	1876	1876	1876	1876	0
242	20240311	143700	18107811	1876	1876	1876	1876	0
243	20240311	143600	18107811	1876	1876	1876	1876	0
244	20240311	143500	18107811	1876	1876	1876	1876	0
245	20240311	143400	18107811	1876	1876	1876	1876	0
246	20240311	143300	18107811	1876	1876	1876	1876	0
247	20240311	143200	18107811	1876	1876	1876	1876	0
248	20240311	143100	18107811	1876	1876	1876	1876	0
249	20240311	143000	18107811	1876	1876	1876	1876	0
250	20240311	142900	18107811	1876	1876	1876	1876	0
251	20240311	142800	18107811	1876	1876	1876	1876	470
252	20240311	142700	17226091	1876	1878	1878	1876	500
253	20240311	142600	16288089	1879	1879	1879	1879	0
254	20240311	142500	16288089	1879	1878	1879	1878	2
255	20240311	142400	16284332	1878	1878	1878	1878	0
256	20240311	142300	16284332	1878	1878	1878	1878	0
257	20240311	142200	16284332	1878	1878	1878	1878	0
258	20240311	142100	16284332	1878	1878	1878	1878	1
259	20240311	142000	16282454	1878	1878	1878	1878	0
260	20240311	141900	16282454	1878	1878	1878	1878	0
261	20240311	141800	16282454	1878	1878	1878	1878	0
262	20240311	141700	16282454	1878	1878	1878	1878	0
263	20240311	141600	16282454	1878	1878	1878	1878	0
264	20240311	141500	16282454	1878	1878	1878	1878	0
265	20240311	141400	16282454	1878	1878	1878	1878	0
266	20240311	141300	16282454	1878	1878	1878	1878	72
267	20240311	141200	16147238	1876	1876	1876	1876	0
268	20240311	141100	16147238	1876	1876	1876	1876	0
269	20240311	141000	16147238	1876	1876	1876	1876	0
270	20240311	140900	16147238	1876	1876	1876	1876	0
271	20240311	140800	16147238	1876	1876	1876	1876	0
272	20240311	140700	16147238	1876	1876	1876	1876	0
273	20240311	140600	16147238	1876	1876	1876	1876	0
274	20240311	140500	16147238	1876	1876	1876	1876	0
275	20240311	140400	16147238	1876	1876	1876	1876	163
276	20240311	140300	15841450	1876	1876	1876	1876	0
277	20240311	140200	15841450	1876	1876	1876	1876	1
278	20240311	140100	15839574	1879	1879	1879	1879	1
279	20240311	140000	15837695	1879	1879	1879	1879	0
280	20240311	135900	15837695	1879	1879	1879	1879	0
281	20240311	135800	15837695	1879	1879	1879	1879	0
282	20240311	135700	15837695	1879	1879	1879	1879	0
283	20240311	135600	15837695	1879	1879	1879	1879	0
284	20240311	135500	15837695	1879	1879	1879	1879	0
285	20240311	135400	15837695	1879	1879	1879	1879	1
286	20240311	135300	15835816	1876	1876	1876	1876	0
287	20240311	135200	15835816	1876	1876	1876	1876	0
288	20240311	135100	15835816	1876	1876	1876	1876	0
289	20240311	135000	15835816	1876	1876	1876	1876	0
290	20240311	134900	15835816	1876	1876	1876	1876	94
291	20240311	134800	15659472	1876	1876	1876	1876	0
292	20240311	134700	15659472	1876	1876	1876	1876	0
293	20240311	134600	15659472	1876	1876	1876	1876	0
294	20240311	134500	15659472	1876	1876	1876	1876	0
295	20240311	134400	15659472	1876	1876	1876	1876	0
296	20240311	134300	15659472	1876	1877	1877	1876	63
297	20240311	134200	15541226	1880	1880	1880	1880	0
298	20240311	134100	15541226	1880	1880	1880	1880	0
299	20240311	134000	15541226	1880	1880	1880	1880	0
300	20240311	133900	15541226	1880	1880	1880	1880	0
301	20240311	133800	15541226	1880	1880	1880	1880	0
302	20240311	133700	15541226	1880	1880	1880	1880	0
303	20240311	133600	15541226	1880	1880	1880	1880	0
304	20240311	133500	15541226	1880	1880	1880	1880	0
305	20240311	133400	15541226	1880	1880	1880	1880	0
306	20240311	133300	15541226	1880	1880	1880	1880	0
307	20240311	133200	15541226	1880	1880	1880	1880	0
308	20240311	133100	15541226	1880	1880	1880	1880	0
309	20240311	133000	15541226	1880	1880	1880	1880	0
310	20240311	132900	15541226	1880	1880	1880	1880	0
311	20240311	132800	15541226	1880	1880	1880	1880	0
312	20240311	132700	15541226	1880	1880	1880	1880	0
313	20240311	132600	15541226	1880	1880	1880	1880	0
314	20240311	132500	15541226	1880	1880	1880	1880	0
315	20240311	132400	15541226	1880	1880	1880	1880	100
316	20240311	132300	15353226	1880	1880	1880	1880	0
317	20240311	132200	15353226	1880	1880	1880	1880	0
318	20240311	132100	15353226	1880	1880	1880	1880	0
319	20240311	132000	15353226	1880	1880	1880	1880	0
320	20240311	131900	15353226	1880	1880	1880	1880	0
321	20240311	131800	15353226	1880	1880	1880	1880	0
322	20240311	131700	15353226	1880	1879	1880	1879	111
323	20240311	131600	15144557	1880	1880	1880	1880	120
324	20240311	131500	14918957	1880	1880	1880	1880	24
325	20240311	131400	14873837	1880	1880	1880	1880	0
326	20240311	131300	14873837	1880	1880	1880	1880	0
327	20240311	131200	14873837	1880	1880	1880	1880	0
328	20240311	131100	14873837	1880	1880	1880	1880	1477
329	20240311	131000	12097077	1878	1878	1878	1878	0
330	20240311	130900	12097077	1878	1878	1878	1878	0
331	20240311	130800	12097077	1878	1878	1878	1878	0
332	20240311	130700	12097077	1878	1878	1878	1878	0
333	20240311	130600	12097077	1878	1878	1878	1878	0
334	20240311	130500	12097077	1878	1878	1878	1878	0
335	20240311	130400	12097077	1878	1878	1878	1878	4
336	20240311	130300	12089565	1878	1878	1878	1878	2
337	20240311	130200	12085809	1880	1880	1880	1880	0
338	20240311	130100	12085809	1880	1880	1880	1880	0
339	20240311	130000	12085809	1880	1880	1880	1880	0
340	20240311	125900	12085809	1880	1880	1880	1880	0
341	20240311	125800	12085809	1880	1880	1880	1880	0
342	20240311	125700	12085809	1880	1880	1880	1880	0
343	20240311	125600	12085809	1880	1880	1880	1880	0
344	20240311	125500	12085809	1880	1880	1880	1880	60
345	20240311	125400	11973009	1878	1878	1878	1878	0
346	20240311	125300	11973009	1878	1878	1878	1878	0
347	20240311	125200	11973009	1878	1878	1878	1878	0
348	20240311	125100	11973009	1878	1878	1878	1878	0
349	20240311	125000	11973009	1878	1878	1878	1878	0
350	20240311	124900	11973009	1878	1878	1878	1878	0
351	20240311	124800	11973009	1878	1878	1878	1878	0
352	20240311	124700	11973009	1878	1878	1878	1878	0
353	20240311	124600	11973009	1878	1878	1878	1878	0
354	20240311	124500	11973009	1878	1878	1878	1878	0
355	20240311	124400	11973009	1878	1878	1878	1878	0
356	20240311	124300	11973009	1878	1878	1878	1878	3
357	20240311	124200	11967375	1880	1880	1880	1880	0
358	20240311	124100	11967375	1880	1880	1880	1880	0
359	20240311	124000	11967375	1880	1880	1880	1880	0
360	20240311	123900	11967375	1880	1880	1880	1880	0
361	20240311	123800	11967375	1880	1880	1880	1880	0
362	20240311	123700	11967375	1880	1880	1880	1880	0
363	20240311	123600	11967375	1880	1880	1880	1880	0
364	20240311	123500	11967375	1880	1880	1880	1880	0
365	20240311	123400	11967375	1880	1880	1880	1880	0
366	20240311	123300	11967375	1880	1880	1880	1880	20
367	20240311	123200	11929775	1880	1880	1880	1880	0
368	20240311	123100	11929775	1880	1880	1880	1880	0
369	20240311	123000	11929775	1880	1880	1880	1880	0
370	20240311	122900	11929775	1880	1880	1880	1880	0
371	20240311	122800	11929775	1880	1880	1880	1880	0
372	20240311	122700	11929775	1880	1880	1880	1880	0
373	20240311	122600	11929775	1880	1880	1880	1880	0
374	20240311	122500	11929775	1880	1880	1880	1880	0
375	20240311	122400	11929775	1880	1880	1880	1880	0
376	20240311	122300	11929775	1880	1880	1880	1880	0
377	20240311	122200	11929775	1880	1880	1880	1880	0
378	20240311	122100	11929775	1880	1880	1880	1880	0
379	20240311	122000	11929775	1880	1880	1880	1880	0
380	20240311	121900	11929775	1880	1880	1880	1880	0
381	20240311	121800	11929775	1880	1880	1880	1880	6
382	20240311	121700	11918495	1882	1882	1882	1882	0
383	20240311	121600	11918495	1882	1882	1882	1882	0
384	20240311	121500	11918495	1882	1882	1882	1882	0
385	20240311	121400	11918495	1882	1882	1882	1882	0
386	20240311	121300	11918495	1882	1882	1882	1882	0
387	20240311	121200	11918495	1882	1882	1882	1882	0
388	20240311	121100	11918495	1882	1882	1882	1882	0
389	20240311	121000	11918495	1882	1882	1882	1882	0
390	20240311	120900	11918495	1882	1882	1882	1882	0
391	20240311	120800	11918495	1882	1882	1882	1882	0
392	20240311	120700	11918495	1882	1882	1882	1882	0
393	20240311	120600	11918495	1882	1882	1882	1882	0
394	20240311	120500	11918495	1882	1877	1882	1877	56
395	20240311	120400	11813378	1876	1876	1876	1876	0
396	20240311	120300	11813378	1876	1876	1876	1876	0
397	20240311	120200	11813378	1876	1879	1879	1876	1507
398	20240311	120100	8985382	1880	1880	1880	1880	0
399	20240311	120000	8985382	1880	1880	1880	1880	0
400	20240311	115900	8985382	1880	1881	1881	1880	2052
401	20240311	115800	5127590	1881	1881	1881	1881	0
402	20240311	115700	5127590	1881	1881	1881	1881	0
403	20240311	115600	5127590	1881	1881	1881	1881	0
404	20240311	115500	5127590	1881	1881	1881	1881	0
405	20240311	115400	5127590	1881	1881	1881	1881	0
406	20240311	115300	5127590	1881	1881	1881	1881	0
407	20240311	115200	5127590	1881	1881	1881	1881	0
408	20240311	115100	5127590	1881	1881	1881	1881	0
409	20240311	115000	5127590	1881	1881	1881	1881	0
410	20240311	114900	5127590	1881	1881	1881	1881	0
411	20240311	114800	5127590	1881	1881	1881	1881	0
412	20240311	114700	5127590	1881	1881	1881	1881	0
413	20240311	114600	5127590	1881	1881	1881	1881	0
414	20240311	114500	5127590	1881	1881	1881	1881	0
415	20240311	114400	5127590	1881	1881	1881	1881	0
416	20240311	114300	5127590	1881	1881	1881	1881	0
417	20240311	114200	5127590	1881	1881	1881	1881	0
418	20240311	114100	5127590	1881	1881	1881	1881	0
419	20240311	114000	5127590	1881	1881	1881	1881	0
420	20240311	113900	5127590	1881	1881	1881	1881	0
421	20240311	113800	5127590	1881	1881	1881	1881	0
422	20240311	113700	5127590	1881	1881	1881	1881	80
423	20240311	113600	4977110	1890	1890	1890	1890	0
424	20240311	113500	4977110	1890	1890	1890	1890	0
425	20240311	113400	4977110	1890	1890	1890	1890	3
426	20240311	113300	4971440	1890	1890	1890	1890	0
427	20240311	113200	4971440	1890	1890	1890	1890	0
428	20240311	113100	4971440	1890	1890	1890	1890	0
429	20240311	113000	4971440	1890	1890	1890	1890	0
430	20240311	112900	4971440	1890	1890	1890	1890	0
431	20240311	112800	4971440	1890	1890	1890	1890	0
432	20240311	112700	4971440	1890	1890	1890	1890	0
433	20240311	112600	4971440	1890	1890	1890	1890	0
434	20240311	112500	4971440	1890	1890	1890	1890	0
435	20240311	112400	4971440	1890	1890	1890	1890	0
436	20240311	112300	4971440	1890	1890	1890	1890	0
437	20240311	112200	4971440	1890	1890	1890	1890	0
438	20240311	112100	4971440	1890	1890	1890	1890	0
439	20240311	112000	4971440	1890	1890	1890	1890	0
440	20240311	111900	4971440	1890	1890	1890	1890	1
441	20240311	111800	4969550	1880	1880	1880	1880	0
442	20240311	111700	4969550	1880	1880	1880	1880	0
443	20240311	111600	4969550	1880	1880	1880	1880	0
444	20240311	111500	4969550	1880	1880	1880	1880	0
445	20240311	111400	4969550	1880	1880	1880	1880	0
446	20240311	111300	4969550	1880	1880	1880	1880	0
447	20240311	111200	4969550	1880	1880	1880	1880	0
448	20240311	111100	4969550	1880	1880	1880	1880	0
449	20240311	111000	4969550	1880	1880	1880	1880	0
450	20240311	110900	4969550	1880	1880	1880	1880	0
451	20240311	110800	4969550	1880	1880	1880	1880	0
452	20240311	110700	4969550	1880	1880	1880	1880	0
453	20240311	110600	4969550	1880	1880	1880	1880	0
454	20240311	110500	4969550	1880	1880	1880	1880	0
455	20240311	110400	4969550	1880	1880	1880	1880	0
456	20240311	110300	4969550	1880	1880	1880	1880	0
457	20240311	110200	4969550	1880	1880	1880	1880	0
458	20240311	110100	4969550	1880	1880	1880	1880	0
459	20240311	110000	4969550	1880	1880	1880	1880	0
460	20240311	105900	4969550	1880	1880	1880	1880	0
461	20240311	105800	4969550	1880	1880	1880	1880	0
462	20240311	105700	4969550	1880	1880	1880	1880	0
463	20240311	105600	4969550	1880	1880	1880	1880	0
464	20240311	105500	4969550	1880	1880	1880	1880	1
465	20240311	105400	4967670	1890	1890	1890	1890	0
466	20240311	105300	4967670	1890	1890	1890	1890	0
467	20240311	105200	4967670	1890	1890	1890	1890	1
468	20240311	105100	4965780	1889	1889	1889	1889	0
469	20240311	105000	4965780	1889	1889	1889	1889	0
470	20240311	104900	4965780	1889	1889	1889	1889	0
471	20240311	104800	4965780	1889	1889	1889	1889	0
472	20240311	104700	4965780	1889	1889	1889	1889	0
473	20240311	104600	4965780	1889	1889	1889	1889	0
474	20240311	104500	4965780	1889	1889	1889	1889	0
475	20240311	104400	4965780	1889	1889	1889	1889	1
476	20240311	104300	4963891	1880	1880	1880	1880	0
477	20240311	104200	4963891	1880	1880	1880	1880	0
478	20240311	104100	4963891	1880	1880	1880	1880	0
479	20240311	104000	4963891	1880	1880	1880	1880	0
480	20240311	103900	4963891	1880	1880	1880	1880	0
481	20240311	103800	4963891	1880	1880	1880	1880	0
482	20240311	103700	4963891	1880	1880	1880	1880	0
483	20240311	103600	4963891	1880	1880	1880	1880	0
484	20240311	103500	4963891	1880	1880	1880	1880	0
485	20240311	103400	4963891	1880	1880	1880	1880	2
486	20240311	103300	4960131	1890	1890	1890	1890	1
487	20240311	103200	4958241	1890	1890	1890	1890	0
488	20240311	103100	4958241	1890	1890	1890	1890	0
489	20240311	103000	4958241	1890	1890	1890	1890	0
490	20240311	102900	4958241	1890	1890	1890	1890	0
491	20240311	102800	4958241	1890	1890	1890	1890	0
492	20240311	102700	4958241	1890	1890	1890	1890	0
493	20240311	102600	4958241	1890	1890	1890	1890	0
494	20240311	102500	4958241	1890	1890	1890	1890	0
495	20240311	102400	4958241	1890	1890	1890	1890	0
496	20240311	102300	4958241	1890	1890	1890	1890	0
497	20240311	102200	4958241	1890	1890	1890	1890	0
498	20240311	102100	4958241	1890	1890	1890	1890	0
499	20240311	102000	4958241	1890	1890	1890	1890	0
500	20240311	101900	4958241	1890	1890	1890	1890	1
501	20240311	101800	4956351	1889	1889	1889	1889	0
502	20240311	101700	4956351	1889	1889	1889	1889	0
503	20240311	101600	4956351	1889	1889	1889	1889	0
504	20240311	101500	4956351	1889	1889	1889	1889	0
505	20240311	101400	4956351	1889	1889	1889	1889	0
506	20240311	101300	4956351	1889	1889	1889	1889	0
507	20240311	101200	4956351	1889	1889	1889	1889	0
508	20240311	101100	4956351	1889	1889	1889	1889	0
509	20240311	101000	4956351	1889	1889	1889	1889	0
510	20240311	100900	4956351	1889	1889	1889	1889	0
511	20240311	100800	4956351	1889	1889	1889	1889	0
512	20240311	100700	4956351	1889	1889	1889	1889	0
513	20240311	100600	4956351	1889	1889	1889	1889	0
514	20240311	100500	4956351	1889	1889	1889	1889	0
515	20240311	100400	4956351	1889	1889	1889	1889	1
516	20240311	100300	4954462	1889	1889	1889	1889	0
517	20240311	100200	4954462	1889	1889	1889	1889	0
518	20240311	100100	4954462	1889	1889	1889	1889	1
519	20240311	100000	4952573	1890	1890	1890	1890	0
520	20240311	095900	4952573	1890	1890	1890	1890	0
521	20240311	095800	4952573	1890	1890	1890	1890	0
522	20240311	095700	4952573	1890	1890	1890	1890	0
523	20240311	095600	4952573	1890	1890	1890	1890	0
524	20240311	095500	4952573	1890	1890	1890	1890	0
525	20240311	095400	4952573	1890	1890	1890	1890	1
526	20240311	095300	4950683	1890	1890	1890	1889	6
527	20240311	095200	4939344	1890	1890	1890	1890	0
528	20240311	095100	4939344	1890	1879	1890	1879	2
529	20240311	095000	4935575	1890	1889	1890	1889	120
530	20240311	094900	4708784	1888	1880	1888	1877	39
531	20240311	094800	4635525	1890	1890	1890	1890	0
532	20240311	094700	4635525	1890	1890	1890	1890	0
533	20240311	094600	4635525	1890	1890	1890	1890	0
534	20240311	094500	4635525	1890	1890	1890	1890	1
535	20240311	094400	4633635	1890	1890	1890	1890	1
536	20240311	094300	4631745	1890	1890	1890	1890	0
537	20240311	094200	4631745	1890	1890	1890	1890	0
538	20240311	094100	4631745	1890	1890	1890	1890	0
539	20240311	094000	4631745	1890	1890	1890	1890	0
540	20240311	093900	4631745	1890	1890	1890	1890	0
541	20240311	093800	4631745	1890	1890	1890	1890	0
542	20240311	093700	4631745	1890	1890	1890	1890	1
543	20240311	093600	4629855	1890	1890	1890	1890	0
544	20240311	093500	4629855	1890	1890	1890	1890	0
545	20240311	093400	4629855	1890	1890	1890	1890	0
546	20240311	093300	4629855	1890	1890	1890	1890	0
547	20240311	093200	4629855	1890	1890	1890	1890	0
548	20240311	093100	4629855	1890	1890	1890	1890	0
549	20240311	093000	4629855	1890	1890	1890	1890	0
550	20240311	092900	4629855	1890	1890	1890	1890	0
551	20240311	092800	4629855	1890	1890	1890	1890	0
552	20240311	092700	4629855	1890	1890	1890	1890	0
553	20240311	092600	4629855	1890	1890	1890	1890	0
554	20240311	092500	4629855	1890	1890	1890	1890	0
555	20240311	092400	4629855	1890	1890	1890	1890	0
556	20240311	092300	4629855	1890	1890	1890	1890	0
557	20240311	092200	4629855	1890	1890	1890	1890	0
558	20240311	092100	4629855	1890	1890	1890	1890	0
559	20240311	092000	4629855	1890	1890	1890	1890	1
560	20240311	091900	4627965	1880	1880	1880	1880	1
561	20240311	091800	4626085	1895	1895	1895	1895	0
562	20240311	091700	4626085	1895	1885	1895	1885	65
563	20240311	091600	4503531	1885	1885	1885	1885	0
564	20240311	091500	4503531	1885	1885	1885	1885	0
565	20240311	091400	4503531	1885	1885	1885	1885	0
566	20240311	091300	4503531	1885	1885	1885	1885	0
567	20240311	091200	4503531	1885	1885	1885	1885	0
568	20240311	091100	4503531	1885	1888	1888	1885	26
569	20240311	091000	4454446	1889	1889	1889	1889	2
570	20240311	090900	4450668	1876	1878	1878	1876	1978
571	20240311	090800	739064	1888	1888	1888	1888	0
572	20240311	090700	739064	1888	1888	1888	1888	0
573	20240311	090600	739064	1888	1888	1888	1888	23
574	20240311	090500	695640	1888	1888	1888	1888	1
575	20240311	090400	693752	1888	1888	1888	1888	0
576	20240311	090300	693752	1888	1888	1888	1888	0
577	20240311	090200	693752	1888	1881	1888	1881	51
578	20240311	090100	597814	1881	1888	1888	1881	201
579	20240311	090000	219726	1878	1878	1878	1878	117