KissMeData/002690/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	183700	23576312	1890	1890	1890	1890	953
3	20240308	183600	23576312	1890	1890	1890	1890	0
4	20240308	183500	23576312	1890	1890	1890	1890	0
5	20240308	183400	23576312	1890	1890	1890	1890	0
6	20240308	183300	23576312	1890	1890	1890	1890	0
7	20240308	183200	23576312	1890	1890	1890	1890	0
8	20240308	183100	23576312	1890	1890	1890	1890	0
9	20240308	183000	23576312	1890	1890	1890	1890	0
10	20240308	182900	23576312	1890	1890	1890	1890	0
11	20240308	182800	23576312	1890	1890	1890	1890	0
12	20240308	182700	23576312	1890	1890	1890	1890	0
13	20240308	182600	23576312	1890	1890	1890	1890	0
14	20240308	182500	23576312	1890	1890	1890	1890	0
15	20240308	182400	23576312	1890	1890	1890	1890	0
16	20240308	182300	23576312	1890	1890	1890	1890	0
17	20240308	182200	23576312	1890	1890	1890	1890	0
18	20240308	182100	23576312	1890	1890	1890	1890	0
19	20240308	182000	23576312	1890	1890	1890	1890	0
20	20240308	181900	23576312	1890	1890	1890	1890	0
21	20240308	181800	23576312	1890	1890	1890	1890	0
22	20240308	181700	23576312	1890	1890	1890	1890	0
23	20240308	181600	23576312	1890	1890	1890	1890	0
24	20240308	181500	23576312	1890	1890	1890	1890	0
25	20240308	181400	23576312	1890	1890	1890	1890	0
26	20240308	181300	23576312	1890	1890	1890	1890	0
27	20240308	181200	23576312	1890	1890	1890	1890	0
28	20240308	181100	23576312	1890	1890	1890	1890	0
29	20240308	181000	23576312	1890	1890	1890	1890	0
30	20240308	180900	23576312	1890	1890	1890	1890	0
31	20240308	180800	23576312	1890	1890	1890	1890	0
32	20240308	180700	23576312	1890	1890	1890	1890	953
33	20240308	180600	23576312	1890	1890	1890	1890	0
34	20240308	180500	23576312	1890	1890	1890	1890	0
35	20240308	180400	23576312	1890	1890	1890	1890	0
36	20240308	180300	23576312	1890	1890	1890	1890	0
37	20240308	180200	23576312	1890	1890	1890	1890	0
38	20240308	180100	23576312	1890	1890	1890	1890	0
39	20240308	180000	23576312	1890	1890	1890	1890	0
40	20240308	175900	23576312	1890	1890	1890	1890	0
41	20240308	175800	23576312	1890	1890	1890	1890	0
42	20240308	175700	23576312	1890	1890	1890	1890	0
43	20240308	175600	23576312	1890	1890	1890	1890	0
44	20240308	175500	23576312	1890	1890	1890	1890	0
45	20240308	175400	23576312	1890	1890	1890	1890	0
46	20240308	175300	23576312	1890	1890	1890	1890	0
47	20240308	175200	23576312	1890	1890	1890	1890	0
48	20240308	175100	23576312	1890	1890	1890	1890	0
49	20240308	175000	23576312	1890	1890	1890	1890	0
50	20240308	174900	23576312	1890	1890	1890	1890	0
51	20240308	174800	23576312	1890	1890	1890	1890	0
52	20240308	174700	23576312	1890	1890	1890	1890	0
53	20240308	174600	23576312	1890	1890	1890	1890	0
54	20240308	174500	23576312	1890	1890	1890	1890	0
55	20240308	174400	23576312	1890	1890	1890	1890	0
56	20240308	174300	23576312	1890	1890	1890	1890	0
57	20240308	174200	23576312	1890	1890	1890	1890	0
58	20240308	174100	23576312	1890	1890	1890	1890	0
59	20240308	174000	23576312	1890	1890	1890	1890	0
60	20240308	173900	23576312	1890	1890	1890	1890	0
61	20240308	173800	23576312	1890	1890	1890	1890	0
62	20240308	173700	23576312	1890	1890	1890	1890	953
63	20240308	173600	23576312	1890	1890	1890	1890	0
64	20240308	173500	23576312	1890	1890	1890	1890	0
65	20240308	173400	23576312	1890	1890	1890	1890	0
66	20240308	173300	23576312	1890	1890	1890	1890	0
67	20240308	173200	23576312	1890	1890	1890	1890	0
68	20240308	173100	23576312	1890	1890	1890	1890	0
69	20240308	173000	23576312	1890	1890	1890	1890	0
70	20240308	172900	23576312	1890	1890	1890	1890	0
71	20240308	172800	23576312	1890	1890	1890	1890	0
72	20240308	172700	23576312	1890	1890	1890	1890	0
73	20240308	172600	23576312	1890	1890	1890	1890	0
74	20240308	172500	23576312	1890	1890	1890	1890	0
75	20240308	172400	23576312	1890	1890	1890	1890	0
76	20240308	172300	23576312	1890	1890	1890	1890	0
77	20240308	172200	23576312	1890	1890	1890	1890	0
78	20240308	172100	23576312	1890	1890	1890	1890	0
79	20240308	172000	23576312	1890	1890	1890	1890	0
80	20240308	171900	23576312	1890	1890	1890	1890	0
81	20240308	171800	23576312	1890	1890	1890	1890	0
82	20240308	171700	23576312	1890	1890	1890	1890	0
83	20240308	171600	23576312	1890	1890	1890	1890	0
84	20240308	171500	23576312	1890	1890	1890	1890	0
85	20240308	171400	23576312	1890	1890	1890	1890	0
86	20240308	171300	23576312	1890	1890	1890	1890	0
87	20240308	171200	23576312	1890	1890	1890	1890	0
88	20240308	171100	23576312	1890	1890	1890	1890	0
89	20240308	171000	23576312	1890	1890	1890	1890	0
90	20240308	170900	23576312	1890	1890	1890	1890	0
91	20240308	170800	23576312	1890	1890	1890	1890	0
92	20240308	170700	23576312	1890	1890	1890	1890	953
93	20240308	170600	23576312	1890	1890	1890	1890	0
94	20240308	170500	23576312	1890	1890	1890	1890	0
95	20240308	170400	23576312	1890	1890	1890	1890	0
96	20240308	170300	23576312	1890	1890	1890	1890	0
97	20240308	170200	23576312	1890	1890	1890	1890	0
98	20240308	170100	23576312	1890	1890	1890	1890	0
99	20240308	170000	23576312	1890	1890	1890	1890	0
100	20240308	165900	23576312	1890	1890	1890	1890	0
101	20240308	165800	23576312	1890	1890	1890	1890	0
102	20240308	165700	23576312	1890	1890	1890	1890	0
103	20240308	165600	23576312	1890	1890	1890	1890	0
104	20240308	165500	23576312	1890	1890	1890	1890	0
105	20240308	165400	23576312	1890	1890	1890	1890	0
106	20240308	165300	23576312	1890	1890	1890	1890	0
107	20240308	165200	23576312	1890	1890	1890	1890	0
108	20240308	165100	23576312	1890	1890	1890	1890	0
109	20240308	165000	23576312	1890	1890	1890	1890	0
110	20240308	164900	23576312	1890	1890	1890	1890	0
111	20240308	164800	23576312	1890	1890	1890	1890	0
112	20240308	164700	23576312	1890	1890	1890	1890	0
113	20240308	164600	23576312	1890	1890	1890	1890	0
114	20240308	164500	23576312	1890	1890	1890	1890	0
115	20240308	164400	23576312	1890	1890	1890	1890	0
116	20240308	164300	23576312	1890	1890	1890	1890	0
117	20240308	164200	23576312	1890	1890	1890	1890	0
118	20240308	164100	23576312	1890	1890	1890	1890	0
119	20240308	164000	23576312	1890	1890	1890	1890	0
120	20240308	163900	23576312	1890	1890	1890	1890	0
121	20240308	163800	23576312	1890	1890	1890	1890	0
122	20240308	163700	23576312	1890	1890	1890	1890	953
123	20240308	163600	23576312	1890	1890	1890	1890	0
124	20240308	163500	23576312	1890	1890	1890	1890	0
125	20240308	163400	23576312	1890	1890	1890	1890	0
126	20240308	163300	23576312	1890	1890	1890	1890	0
127	20240308	163200	23576312	1890	1890	1890	1890	0
128	20240308	163100	23576312	1890	1890	1890	1890	0
129	20240308	163000	23576312	1890	1890	1890	1890	0
130	20240308	162900	23576312	1890	1890	1890	1890	0
131	20240308	162800	23576312	1890	1890	1890	1890	0
132	20240308	162700	23576312	1890	1890	1890	1890	0
133	20240308	162600	23576312	1890	1890	1890	1890	0
134	20240308	162500	23576312	1890	1890	1890	1890	0
135	20240308	162400	23576312	1890	1890	1890	1890	0
136	20240308	162300	23576312	1890	1890	1890	1890	0
137	20240308	162200	23576312	1890	1890	1890	1890	0
138	20240308	162100	23576312	1890	1890	1890	1890	0
139	20240308	162000	23576312	1890	1890	1890	1890	0
140	20240308	161900	23576312	1890	1890	1890	1890	0
141	20240308	161800	23576312	1890	1890	1890	1890	0
142	20240308	161700	23576312	1890	1890	1890	1890	0
143	20240308	161600	23576312	1890	1890	1890	1890	0
144	20240308	161500	23576312	1890	1890	1890	1890	0
145	20240308	161400	23576312	1890	1890	1890	1890	0
146	20240308	161300	23576312	1890	1890	1890	1890	0
147	20240308	161200	23576312	1890	1890	1890	1890	0
148	20240308	161100	23576312	1890	1890	1890	1890	0
149	20240308	161000	23576312	1890	1890	1890	1890	0
150	20240308	160900	23576312	1890	1890	1890	1890	0
151	20240308	160800	23576312	1890	1890	1890	1890	0
152	20240308	160700	23576312	1890	1890	1890	1890	953
153	20240308	160600	23576312	1890	1890	1890	1890	0
154	20240308	160500	23576312	1890	1890	1890	1890	0
155	20240308	160400	23576312	1890	1890	1890	1890	0
156	20240308	160300	23576312	1890	1890	1890	1890	0
157	20240308	160200	23576312	1890	1890	1890	1890	0
158	20240308	160100	23576312	1890	1890	1890	1890	0
159	20240308	160000	23576312	1890	1890	1890	1890	0
160	20240308	155900	23576312	1890	1890	1890	1890	0
161	20240308	155800	23576312	1890	1890	1890	1890	0
162	20240308	155700	23576312	1890	1890	1890	1890	0
163	20240308	155600	23576312	1890	1890	1890	1890	0
164	20240308	155500	23576312	1890	1890	1890	1890	0
165	20240308	155400	23576312	1890	1890	1890	1890	0
166	20240308	155300	23576312	1890	1890	1890	1890	0
167	20240308	155200	23576312	1890	1890	1890	1890	0
168	20240308	155100	23576312	1890	1890	1890	1890	0
169	20240308	155000	23576312	1890	1890	1890	1890	0
170	20240308	154900	23576312	1890	1890	1890	1890	0
171	20240308	154800	23576312	1890	1890	1890	1890	0
172	20240308	154700	23576312	1890	1890	1890	1890	0
173	20240308	154600	23576312	1890	1890	1890	1890	0
174	20240308	154500	23576312	1890	1890	1890	1890	0
175	20240308	154400	23576312	1890	1890	1890	1890	0
176	20240308	154300	23576312	1890	1890	1890	1890	0
177	20240308	154200	23576312	1890	1890	1890	1890	0
178	20240308	154100	23576312	1890	1890	1890	1890	0
179	20240308	154000	23576312	1890	1890	1890	1890	0
180	20240308	153900	23576312	1890	1890	1890	1890	0
181	20240308	153800	23576312	1890	1890	1890	1890	0
182	20240308	153700	23576312	1890	1890	1890	1890	953
183	20240308	153600	23576312	1890	1890	1890	1890	0
184	20240308	153500	23576312	1890	1890	1890	1890	0
185	20240308	153400	23576312	1890	1890	1890	1890	0
186	20240308	153300	23576312	1890	1890	1890	1890	0
187	20240308	153200	23576312	1890	1890	1890	1890	0
188	20240308	153100	23576312	1890	1890	1890	1890	0
189	20240308	153000	23576312	1890	1890	1890	1890	953
190	20240308	152900	21775142	1884	1884	1884	1884	0
191	20240308	152800	21775142	1884	1884	1884	1884	0
192	20240308	152700	21775142	1884	1884	1884	1884	0
193	20240308	152600	21775142	1884	1884	1884	1884	0
194	20240308	152500	21775142	1884	1884	1884	1884	0
195	20240308	152400	21775142	1884	1884	1884	1884	0
196	20240308	152300	21775142	1884	1884	1884	1884	0
197	20240308	152200	21775142	1884	1884	1884	1884	0
198	20240308	152100	21775142	1884	1884	1884	1884	0
199	20240308	152000	21775142	1884	1884	1884	1884	0
200	20240308	151900	21775142	1884	1884	1884	1884	0
201	20240308	151800	21775142	1884	1884	1884	1884	0
202	20240308	151700	21775142	1884	1884	1884	1884	0
203	20240308	151600	21775142	1884	1880	1884	1880	2
204	20240308	151500	21771378	1884	1884	1884	1884	50
205	20240308	151400	21677178	1884	1884	1884	1884	0
206	20240308	151300	21677178	1884	1884	1884	1884	0
207	20240308	151200	21677178	1884	1884	1884	1884	0
208	20240308	151100	21677178	1884	1884	1884	1884	0
209	20240308	151000	21677178	1884	1884	1884	1884	70
210	20240308	150900	21545298	1884	1884	1884	1884	0
211	20240308	150800	21545298	1884	1884	1884	1884	0
212	20240308	150700	21545298	1884	1884	1884	1884	0
213	20240308	150600	21545298	1884	1884	1884	1884	0
214	20240308	150500	21545298	1884	1884	1884	1884	0
215	20240308	150400	21545298	1884	1884	1884	1884	0
216	20240308	150300	21545298	1884	1884	1884	1884	0
217	20240308	150200	21545298	1884	1884	1884	1884	0
218	20240308	150100	21545298	1884	1884	1884	1884	0
219	20240308	150000	21545298	1884	1884	1884	1884	0
220	20240308	145900	21545298	1884	1884	1884	1884	0
221	20240308	145800	21545298	1884	1884	1884	1884	0
222	20240308	145700	21545298	1884	1884	1884	1884	0
223	20240308	145600	21545298	1884	1884	1884	1884	0
224	20240308	145500	21545298	1884	1884	1884	1884	1
225	20240308	145400	21543414	1884	1884	1884	1884	0
226	20240308	145300	21543414	1884	1884	1884	1884	0
227	20240308	145200	21543414	1884	1884	1884	1884	0
228	20240308	145100	21543414	1884	1884	1884	1884	0
229	20240308	145000	21543414	1884	1884	1884	1884	0
230	20240308	144900	21543414	1884	1884	1884	1884	0
231	20240308	144800	21543414	1884	1884	1884	1884	0
232	20240308	144700	21543414	1884	1884	1884	1884	0
233	20240308	144600	21543414	1884	1884	1884	1884	0
234	20240308	144500	21543414	1884	1884	1884	1884	0
235	20240308	144400	21543414	1884	1884	1884	1884	0
236	20240308	144300	21543414	1884	1884	1884	1884	0
237	20240308	144200	21543414	1884	1884	1884	1884	0
238	20240308	144100	21543414	1884	1884	1884	1884	0
239	20240308	144000	21543414	1884	1884	1884	1884	0
240	20240308	143900	21543414	1884	1884	1884	1884	20
241	20240308	143800	21505734	1875	1877	1877	1875	999
242	20240308	143700	19632432	1889	1889	1889	1889	0
243	20240308	143600	19632432	1889	1889	1889	1889	0
244	20240308	143500	19632432	1889	1889	1889	1889	1
245	20240308	143400	19630543	1875	1877	1877	1875	304
246	20240308	143300	19060498	1876	1878	1878	1876	636
247	20240308	143200	17867221	1878	1880	1880	1878	62
248	20240308	143100	17750665	1889	1889	1889	1889	0
249	20240308	143000	17750665	1889	1889	1889	1889	0
250	20240308	142900	17750665	1889	1889	1889	1889	0
251	20240308	142800	17750665	1889	1889	1889	1889	0
252	20240308	142700	17750665	1889	1889	1889	1889	0
253	20240308	142600	17750665	1889	1889	1889	1889	0
254	20240308	142500	17750665	1889	1889	1889	1889	0
255	20240308	142400	17750665	1889	1889	1889	1889	0
256	20240308	142300	17750665	1889	1889	1889	1889	0
257	20240308	142200	17750665	1889	1889	1889	1889	0
258	20240308	142100	17750665	1889	1889	1889	1889	0
259	20240308	142000	17750665	1889	1889	1889	1889	0
260	20240308	141900	17750665	1889	1889	1889	1889	0
261	20240308	141800	17750665	1889	1889	1889	1889	0
262	20240308	141700	17750665	1889	1889	1889	1889	0
263	20240308	141600	17750665	1889	1889	1889	1889	0
264	20240308	141500	17750665	1889	1889	1889	1889	0
265	20240308	141400	17750665	1889	1889	1889	1889	0
266	20240308	141300	17750665	1889	1889	1889	1889	0
267	20240308	141200	17750665	1889	1889	1889	1889	0
268	20240308	141100	17750665	1889	1889	1889	1889	0
269	20240308	141000	17750665	1889	1889	1889	1889	0
270	20240308	140900	17750665	1889	1889	1889	1889	0
271	20240308	140800	17750665	1889	1889	1889	1889	0
272	20240308	140700	17750665	1889	1889	1889	1889	0
273	20240308	140600	17750665	1889	1889	1889	1889	0
274	20240308	140500	17750665	1889	1889	1889	1889	0
275	20240308	140400	17750665	1889	1889	1889	1889	0
276	20240308	140300	17750665	1889	1889	1889	1889	0
277	20240308	140200	17750665	1889	1889	1889	1889	0
278	20240308	140100	17750665	1889	1889	1889	1889	0
279	20240308	140000	17750665	1889	1889	1889	1889	0
280	20240308	135900	17750665	1889	1889	1889	1889	0
281	20240308	135800	17750665	1889	1889	1889	1889	1
282	20240308	135700	17748776	1880	1880	1880	1880	0
283	20240308	135600	17748776	1880	1880	1880	1880	0
284	20240308	135500	17748776	1880	1880	1880	1880	0
285	20240308	135400	17748776	1880	1890	1890	1880	501
286	20240308	135300	16801896	1889	1889	1889	1889	0
287	20240308	135200	16801896	1889	1889	1889	1889	0
288	20240308	135100	16801896	1889	1889	1889	1889	0
289	20240308	135000	16801896	1889	1889	1889	1889	0
290	20240308	134900	16801896	1889	1889	1889	1889	0
291	20240308	134800	16801896	1889	1889	1889	1889	0
292	20240308	134700	16801896	1889	1889	1889	1889	0
293	20240308	134600	16801896	1889	1889	1889	1889	0
294	20240308	134500	16801896	1889	1889	1889	1889	0
295	20240308	134400	16801896	1889	1889	1889	1889	0
296	20240308	134300	16801896	1889	1889	1889	1889	0
297	20240308	134200	16801896	1889	1889	1889	1889	0
298	20240308	134100	16801896	1889	1889	1889	1889	0
299	20240308	134000	16801896	1889	1889	1889	1889	0
300	20240308	133900	16801896	1889	1889	1889	1889	0
301	20240308	133800	16801896	1889	1889	1889	1889	0
302	20240308	133700	16801896	1889	1881	1889	1880	503
303	20240308	133600	15855746	1888	1888	1888	1888	0
304	20240308	133500	15855746	1888	1888	1888	1888	0
305	20240308	133400	15855746	1888	1888	1888	1888	0
306	20240308	133300	15855746	1888	1888	1888	1888	1
307	20240308	133200	15853858	1881	1881	1881	1881	500
308	20240308	133100	14913358	1889	1889	1889	1889	0
309	20240308	133000	14913358	1889	1886	1889	1881	690
310	20240308	132900	13615434	1887	1887	1887	1887	0
311	20240308	132800	13615434	1887	1887	1887	1887	0
312	20240308	132700	13615434	1887	1887	1887	1887	0
313	20240308	132600	13615434	1887	1887	1887	1887	0
314	20240308	132500	13615434	1887	1887	1887	1887	0
315	20240308	132400	13615434	1887	1887	1887	1887	0
316	20240308	132300	13615434	1887	1887	1887	1887	0
317	20240308	132200	13615434	1887	1887	1887	1887	62
318	20240308	132100	13498440	1887	1887	1887	1887	0
319	20240308	132000	13498440	1887	1887	1887	1887	0
320	20240308	131900	13498440	1887	1887	1887	1887	1
321	20240308	131800	13496553	1887	1887	1887	1887	1
322	20240308	131700	13494666	1887	1887	1887	1887	36
323	20240308	131600	13426734	1886	1886	1886	1886	0
324	20240308	131500	13426734	1886	1886	1886	1886	1
325	20240308	131400	13424848	1886	1886	1886	1886	0
326	20240308	131300	13424848	1886	1886	1886	1886	0
327	20240308	131200	13424848	1886	1886	1886	1886	0
328	20240308	131100	13424848	1886	1886	1886	1886	1
329	20240308	131000	13422962	1887	1887	1887	1887	0
330	20240308	130900	13422962	1887	1887	1887	1887	0
331	20240308	130800	13422962	1887	1887	1887	1887	1
332	20240308	130700	13421075	1887	1887	1887	1887	0
333	20240308	130600	13421075	1887	1887	1887	1887	0
334	20240308	130500	13421075	1887	1887	1887	1887	0
335	20240308	130400	13421075	1887	1887	1887	1887	0
336	20240308	130300	13421075	1887	1887	1887	1887	0
337	20240308	130200	13421075	1887	1887	1887	1887	0
338	20240308	130100	13421075	1887	1887	1887	1887	0
339	20240308	130000	13421075	1887	1887	1887	1887	0
340	20240308	125900	13421075	1887	1887	1887	1887	0
341	20240308	125800	13421075	1887	1887	1887	1887	0
342	20240308	125700	13421075	1887	1887	1887	1887	0
343	20240308	125600	13421075	1887	1887	1887	1887	0
344	20240308	125500	13421075	1887	1887	1887	1887	0
345	20240308	125400	13421075	1887	1887	1887	1887	0
346	20240308	125300	13421075	1887	1887	1887	1887	0
347	20240308	125200	13421075	1887	1887	1887	1887	0
348	20240308	125100	13421075	1887	1887	1887	1887	0
349	20240308	125000	13421075	1887	1887	1887	1887	0
350	20240308	124900	13421075	1887	1887	1887	1887	0
351	20240308	124800	13421075	1887	1887	1887	1887	0
352	20240308	124700	13421075	1887	1887	1887	1887	0
353	20240308	124600	13421075	1887	1887	1887	1887	0
354	20240308	124500	13421075	1887	1887	1887	1887	0
355	20240308	124400	13421075	1887	1887	1887	1887	0
356	20240308	124300	13421075	1887	1887	1887	1887	0
357	20240308	124200	13421075	1887	1887	1887	1887	0
358	20240308	124100	13421075	1887	1887	1887	1887	0
359	20240308	124000	13421075	1887	1887	1887	1887	0
360	20240308	123900	13421075	1887	1887	1887	1887	1
361	20240308	123800	13419188	1887	1887	1887	1887	0
362	20240308	123700	13419188	1887	1887	1887	1887	0
363	20240308	123600	13419188	1887	1887	1887	1887	0
364	20240308	123500	13419188	1887	1887	1887	1887	0
365	20240308	123400	13419188	1887	1887	1887	1887	0
366	20240308	123300	13419188	1887	1887	1887	1887	0
367	20240308	123200	13419188	1887	1887	1887	1887	0
368	20240308	123100	13419188	1887	1887	1887	1887	0
369	20240308	123000	13419188	1887	1887	1887	1887	0
370	20240308	122900	13419188	1887	1887	1887	1887	0
371	20240308	122800	13419188	1887	1887	1887	1887	0
372	20240308	122700	13419188	1887	1887	1887	1887	0
373	20240308	122600	13419188	1887	1887	1887	1887	0
374	20240308	122500	13419188	1887	1887	1887	1887	0
375	20240308	122400	13419188	1887	1887	1887	1887	0
376	20240308	122300	13419188	1887	1887	1887	1887	1
377	20240308	122200	13417301	1889	1889	1889	1889	0
378	20240308	122100	13417301	1889	1889	1889	1889	0
379	20240308	122000	13417301	1889	1889	1889	1889	0
380	20240308	121900	13417301	1889	1889	1889	1889	0
381	20240308	121800	13417301	1889	1889	1889	1889	3
382	20240308	121700	13411634	1889	1889	1889	1889	0
383	20240308	121600	13411634	1889	1889	1889	1889	0
384	20240308	121500	13411634	1889	1889	1889	1889	0
385	20240308	121400	13411634	1889	1889	1889	1889	0
386	20240308	121300	13411634	1889	1889	1889	1889	0
387	20240308	121200	13411634	1889	1889	1889	1889	0
388	20240308	121100	13411634	1889	1889	1889	1889	0
389	20240308	121000	13411634	1889	1889	1889	1889	0
390	20240308	120900	13411634	1889	1889	1889	1889	0
391	20240308	120800	13411634	1889	1889	1889	1889	0
392	20240308	120700	13411634	1889	1889	1889	1889	0
393	20240308	120600	13411634	1889	1889	1889	1889	0
394	20240308	120500	13411634	1889	1889	1889	1889	0
395	20240308	120400	13411634	1889	1889	1889	1889	0
396	20240308	120300	13411634	1889	1889	1889	1889	0
397	20240308	120200	13411634	1889	1889	1889	1889	0
398	20240308	120100	13411634	1889	1889	1889	1889	0
399	20240308	120000	13411634	1889	1889	1889	1889	0
400	20240308	115900	13411634	1889	1889	1889	1889	0
401	20240308	115800	13411634	1889	1889	1889	1889	0
402	20240308	115700	13411634	1889	1889	1889	1889	0
403	20240308	115600	13411634	1889	1889	1889	1889	0
404	20240308	115500	13411634	1889	1889	1889	1889	0
405	20240308	115400	13411634	1889	1889	1889	1889	0
406	20240308	115300	13411634	1889	1889	1889	1889	0
407	20240308	115200	13411634	1889	1889	1889	1889	0
408	20240308	115100	13411634	1889	1889	1889	1889	0
409	20240308	115000	13411634	1889	1889	1889	1889	0
410	20240308	114900	13411634	1889	1889	1889	1889	1
411	20240308	114800	13409745	1881	1881	1881	1881	0
412	20240308	114700	13409745	1881	1881	1881	1881	132
413	20240308	114600	13161453	1889	1889	1889	1889	0
414	20240308	114500	13161453	1889	1889	1889	1889	0
415	20240308	114400	13161453	1889	1889	1889	1889	0
416	20240308	114300	13161453	1889	1889	1889	1889	0
417	20240308	114200	13161453	1889	1889	1889	1889	0
418	20240308	114100	13161453	1889	1889	1889	1889	0
419	20240308	114000	13161453	1889	1889	1889	1889	0
420	20240308	113900	13161453	1889	1889	1889	1889	0
421	20240308	113800	13161453	1889	1889	1889	1889	0
422	20240308	113700	13161453	1889	1889	1889	1889	0
423	20240308	113600	13161453	1889	1889	1889	1889	0
424	20240308	113500	13161453	1889	1889	1889	1889	0
425	20240308	113400	13161453	1889	1889	1889	1889	0
426	20240308	113300	13161453	1889	1889	1889	1889	0
427	20240308	113200	13161453	1889	1889	1889	1889	0
428	20240308	113100	13161453	1889	1889	1889	1889	0
429	20240308	113000	13161453	1889	1889	1889	1889	1
430	20240308	112900	13159564	1882	1882	1882	1882	0
431	20240308	112800	13159564	1882	1883	1883	1882	108
432	20240308	112700	12956306	1890	1890	1890	1890	0
433	20240308	112600	12956306	1890	1890	1890	1890	0
434	20240308	112500	12956306	1890	1890	1890	1890	0
435	20240308	112400	12956306	1890	1890	1890	1890	0
436	20240308	112300	12956306	1890	1890	1890	1890	0
437	20240308	112200	12956306	1890	1890	1890	1890	0
438	20240308	112100	12956306	1890	1890	1890	1890	0
439	20240308	112000	12956306	1890	1890	1890	1890	0
440	20240308	111900	12956306	1890	1890	1890	1890	0
441	20240308	111800	12956306	1890	1890	1890	1890	0
442	20240308	111700	12956306	1890	1890	1890	1890	0
443	20240308	111600	12956306	1890	1890	1890	1890	0
444	20240308	111500	12956306	1890	1890	1890	1890	0
445	20240308	111400	12956306	1890	1890	1890	1890	0
446	20240308	111300	12956306	1890	1890	1890	1890	0
447	20240308	111200	12956306	1890	1890	1890	1890	0
448	20240308	111100	12956306	1890	1890	1890	1890	0
449	20240308	111000	12956306	1890	1890	1890	1890	0
450	20240308	110900	12956306	1890	1890	1890	1890	0
451	20240308	110800	12956306	1890	1890	1890	1890	0
452	20240308	110700	12956306	1890	1890	1890	1890	0
453	20240308	110600	12956306	1890	1888	1890	1888	2000
454	20240308	110500	9179498	1888	1888	1888	1888	10
455	20240308	110400	9160618	1888	1888	1888	1888	0
456	20240308	110300	9160618	1888	1888	1888	1888	0
457	20240308	110200	9160618	1888	1888	1888	1888	0
458	20240308	110100	9160618	1888	1888	1888	1888	0
459	20240308	110000	9160618	1888	1888	1888	1888	0
460	20240308	105900	9160618	1888	1888	1888	1888	0
461	20240308	105800	9160618	1888	1888	1888	1888	0
462	20240308	105700	9160618	1888	1888	1888	1888	0
463	20240308	105600	9160618	1888	1888	1888	1888	0
464	20240308	105500	9160618	1888	1888	1888	1888	0
465	20240308	105400	9160618	1888	1888	1888	1888	5
466	20240308	105300	9151178	1888	1888	1888	1888	0
467	20240308	105200	9151178	1888	1888	1888	1888	0
468	20240308	105100	9151178	1888	1888	1888	1888	0
469	20240308	105000	9151178	1888	1888	1888	1888	0
470	20240308	104900	9151178	1888	1888	1888	1888	20
471	20240308	104800	9113418	1888	1888	1888	1888	0
472	20240308	104700	9113418	1888	1888	1888	1888	0
473	20240308	104600	9113418	1888	1888	1888	1888	2
474	20240308	104500	9109642	1887	1887	1887	1887	0
475	20240308	104400	9109642	1887	1887	1887	1887	0
476	20240308	104300	9109642	1887	1887	1887	1887	0
477	20240308	104200	9109642	1887	1887	1887	1887	0
478	20240308	104100	9109642	1887	1887	1887	1887	0
479	20240308	104000	9109642	1887	1887	1887	1887	0
480	20240308	103900	9109642	1887	1887	1887	1887	0
481	20240308	103800	9109642	1887	1887	1887	1887	0
482	20240308	103700	9109642	1887	1887	1887	1887	0
483	20240308	103600	9109642	1887	1887	1887	1887	0
484	20240308	103500	9109642	1887	1887	1887	1887	0
485	20240308	103400	9109642	1887	1887	1887	1887	0
486	20240308	103300	9109642	1887	1887	1887	1887	0
487	20240308	103200	9109642	1887	1887	1887	1887	0
488	20240308	103100	9109642	1887	1887	1887	1887	0
489	20240308	103000	9109642	1887	1887	1887	1887	0
490	20240308	102900	9109642	1887	1887	1887	1887	0
491	20240308	102800	9109642	1887	1887	1887	1887	0
492	20240308	102700	9109642	1887	1887	1887	1887	0
493	20240308	102600	9109642	1887	1887	1887	1887	0
494	20240308	102500	9109642	1887	1887	1887	1887	0
495	20240308	102400	9109642	1887	1887	1887	1887	0
496	20240308	102300	9109642	1887	1887	1887	1887	0
497	20240308	102200	9109642	1887	1887	1887	1887	0
498	20240308	102100	9109642	1887	1887	1887	1887	1
499	20240308	102000	9107755	1881	1882	1882	1881	523
500	20240308	101900	8123989	1888	1888	1888	1888	0
501	20240308	101800	8123989	1888	1888	1888	1888	0
502	20240308	101700	8123989	1888	1888	1888	1888	0
503	20240308	101600	8123989	1888	1888	1888	1888	0
504	20240308	101500	8123989	1888	1888	1888	1888	0
505	20240308	101400	8123989	1888	1888	1888	1888	0
506	20240308	101300	8123989	1888	1888	1888	1888	0
507	20240308	101200	8123989	1888	1888	1888	1888	0
508	20240308	101100	8123989	1888	1888	1888	1888	0
509	20240308	101000	8123989	1888	1888	1888	1888	0
510	20240308	100900	8123989	1888	1888	1888	1888	0
511	20240308	100800	8123989	1888	1888	1888	1888	0
512	20240308	100700	8123989	1888	1888	1888	1888	0
513	20240308	100600	8123989	1888	1888	1888	1888	0
514	20240308	100500	8123989	1888	1888	1888	1888	0
515	20240308	100400	8123989	1888	1888	1888	1888	0
516	20240308	100300	8123989	1888	1888	1888	1888	0
517	20240308	100200	8123989	1888	1888	1888	1888	0
518	20240308	100100	8123989	1888	1888	1888	1888	0
519	20240308	100000	8123989	1888	1888	1888	1888	120
520	20240308	095900	7897429	1888	1888	1888	1888	0
521	20240308	095800	7897429	1888	1888	1888	1888	0
522	20240308	095700	7897429	1888	1888	1888	1888	0
523	20240308	095600	7897429	1888	1888	1888	1888	0
524	20240308	095500	7897429	1888	1888	1888	1888	0
525	20240308	095400	7897429	1888	1888	1888	1888	0
526	20240308	095300	7897429	1888	1888	1888	1888	0
527	20240308	095200	7897429	1888	1888	1888	1888	0
528	20240308	095100	7897429	1888	1888	1888	1888	0
529	20240308	095000	7897429	1888	1888	1888	1888	0
530	20240308	094900	7897429	1888	1888	1888	1888	0
531	20240308	094800	7897429	1888	1888	1888	1888	0
532	20240308	094700	7897429	1888	1888	1888	1888	0
533	20240308	094600	7897429	1888	1888	1888	1888	2
534	20240308	094500	7893653	1889	1889	1889	1889	0
535	20240308	094400	7893653	1889	1889	1889	1889	0
536	20240308	094300	7893653	1889	1889	1889	1889	0
537	20240308	094200	7893653	1889	1889	1889	1889	0
538	20240308	094100	7893653	1889	1889	1889	1889	0
539	20240308	094000	7893653	1889	1889	1889	1889	1
540	20240308	093900	7891764	1889	1889	1889	1889	0
541	20240308	093800	7891764	1889	1889	1889	1889	0
542	20240308	093700	7891764	1889	1889	1889	1889	0
543	20240308	093600	7891764	1889	1889	1889	1889	0
544	20240308	093500	7891764	1889	1889	1889	1889	0
545	20240308	093400	7891764	1889	1889	1889	1889	1
546	20240308	093300	7889875	1889	1889	1889	1889	0
547	20240308	093200	7889875	1889	1889	1889	1889	0
548	20240308	093100	7889875	1889	1889	1889	1889	1
549	20240308	093000	7887986	1875	1880	1880	1875	2300
550	20240308	092900	3573648	1880	1880	1880	1880	200
551	20240308	092800	3197648	1889	1889	1889	1889	189
552	20240308	092700	2840627	1891	1891	1891	1891	0
553	20240308	092600	2840627	1891	1891	1891	1891	0
554	20240308	092500	2840627	1891	1891	1891	1891	0
555	20240308	092400	2840627	1891	1891	1891	1891	0
556	20240308	092300	2840627	1891	1891	1891	1891	0
557	20240308	092200	2840627	1891	1891	1891	1891	0
558	20240308	092100	2840627	1891	1891	1891	1891	0
559	20240308	092000	2840627	1891	1891	1891	1891	0
560	20240308	091900	2840627	1891	1891	1891	1891	0
561	20240308	091800	2840627	1891	1891	1891	1891	0
562	20240308	091700	2840627	1891	1891	1891	1891	2
563	20240308	091600	2836845	1891	1891	1891	1891	0
564	20240308	091500	2836845	1891	1891	1891	1891	0
565	20240308	091400	2836845	1891	1891	1891	1891	0
566	20240308	091300	2836845	1891	1891	1891	1891	0
567	20240308	091200	2836845	1891	1891	1891	1891	0
568	20240308	091100	2836845	1891	1891	1891	1891	1
569	20240308	091000	2834954	1889	1889	1889	1889	28
570	20240308	090900	2782062	1889	1889	1889	1889	543
571	20240308	090800	1756335	1889	1888	1889	1888	240
572	20240308	090700	1302980	1889	1889	1889	1889	0
573	20240308	090600	1302980	1889	1889	1889	1889	0
574	20240308	090500	1302980	1889	1888	1889	1888	163
575	20240308	090400	995076	1888	1888	1888	1888	1
576	20240308	090300	993188	1888	1881	1888	1881	97
577	20240308	090200	810703	1880	1880	1880	1880	0
578	20240308	090100	810703	1880	1880	1880	1880	8
579	20240308	090000	795663	1881	1881	1881	1881	423