KissMeData/002690/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183700	37794139	1884	1884	1884	1884	469
3	20240320	183600	37794139	1884	1884	1884	1884	0
4	20240320	183500	37794139	1884	1884	1884	1884	0
5	20240320	183400	37794139	1884	1884	1884	1884	0
6	20240320	183300	37794139	1884	1884	1884	1884	0
7	20240320	183200	37794139	1884	1884	1884	1884	0
8	20240320	183100	37794139	1884	1884	1884	1884	0
9	20240320	183000	37794139	1884	1884	1884	1884	0
10	20240320	182900	37794139	1884	1884	1884	1884	0
11	20240320	182800	37794139	1884	1884	1884	1884	0
12	20240320	182700	37794139	1884	1884	1884	1884	0
13	20240320	182600	37794139	1884	1884	1884	1884	0
14	20240320	182500	37794139	1884	1884	1884	1884	0
15	20240320	182400	37794139	1884	1884	1884	1884	0
16	20240320	182300	37794139	1884	1884	1884	1884	0
17	20240320	182200	37794139	1884	1884	1884	1884	0
18	20240320	182100	37794139	1884	1884	1884	1884	0
19	20240320	182000	37794139	1884	1884	1884	1884	0
20	20240320	181900	37794139	1884	1884	1884	1884	0
21	20240320	181800	37794139	1884	1884	1884	1884	0
22	20240320	181700	37794139	1884	1884	1884	1884	0
23	20240320	181600	37794139	1884	1884	1884	1884	0
24	20240320	181500	37794139	1884	1884	1884	1884	0
25	20240320	181400	37794139	1884	1884	1884	1884	0
26	20240320	181300	37794139	1884	1884	1884	1884	0
27	20240320	181200	37794139	1884	1884	1884	1884	0
28	20240320	181100	37794139	1884	1884	1884	1884	0
29	20240320	181000	37794139	1884	1884	1884	1884	0
30	20240320	180900	37794139	1884	1884	1884	1884	0
31	20240320	180800	37794139	1884	1884	1884	1884	0
32	20240320	180700	37794139	1884	1884	1884	1884	469
33	20240320	180600	37794139	1884	1884	1884	1884	0
34	20240320	180500	37794139	1884	1884	1884	1884	0
35	20240320	180400	37794139	1884	1884	1884	1884	0
36	20240320	180300	37794139	1884	1884	1884	1884	0
37	20240320	180200	37794139	1884	1884	1884	1884	0
38	20240320	180100	37794139	1884	1884	1884	1884	0
39	20240320	180000	37794139	1884	1884	1884	1884	0
40	20240320	175900	37794139	1884	1884	1884	1884	0
41	20240320	175800	37794139	1884	1884	1884	1884	0
42	20240320	175700	37794139	1884	1884	1884	1884	0
43	20240320	175600	37794139	1884	1884	1884	1884	0
44	20240320	175500	37794139	1884	1884	1884	1884	0
45	20240320	175400	37794139	1884	1884	1884	1884	0
46	20240320	175300	37794139	1884	1884	1884	1884	0
47	20240320	175200	37794139	1884	1884	1884	1884	0
48	20240320	175100	37794139	1884	1884	1884	1884	0
49	20240320	175000	37794139	1884	1884	1884	1884	0
50	20240320	174900	37794139	1884	1884	1884	1884	0
51	20240320	174800	37794139	1884	1884	1884	1884	0
52	20240320	174700	37794139	1884	1884	1884	1884	0
53	20240320	174600	37794139	1884	1884	1884	1884	0
54	20240320	174500	37794139	1884	1884	1884	1884	0
55	20240320	174400	37794139	1884	1884	1884	1884	0
56	20240320	174300	37794139	1884	1884	1884	1884	0
57	20240320	174200	37794139	1884	1884	1884	1884	0
58	20240320	174100	37794139	1884	1884	1884	1884	0
59	20240320	174000	37794139	1884	1884	1884	1884	0
60	20240320	173900	37794139	1884	1884	1884	1884	0
61	20240320	173800	37794139	1884	1884	1884	1884	0
62	20240320	173700	37794139	1884	1884	1884	1884	469
63	20240320	173600	37794139	1884	1884	1884	1884	0
64	20240320	173500	37794139	1884	1884	1884	1884	0
65	20240320	173400	37794139	1884	1884	1884	1884	0
66	20240320	173300	37794139	1884	1884	1884	1884	0
67	20240320	173200	37794139	1884	1884	1884	1884	0
68	20240320	173100	37794139	1884	1884	1884	1884	0
69	20240320	173000	37794139	1884	1884	1884	1884	0
70	20240320	172900	37794139	1884	1884	1884	1884	0
71	20240320	172800	37794139	1884	1884	1884	1884	0
72	20240320	172700	37794139	1884	1884	1884	1884	0
73	20240320	172600	37794139	1884	1884	1884	1884	0
74	20240320	172500	37794139	1884	1884	1884	1884	0
75	20240320	172400	37794139	1884	1884	1884	1884	0
76	20240320	172300	37794139	1884	1884	1884	1884	0
77	20240320	172200	37794139	1884	1884	1884	1884	0
78	20240320	172100	37794139	1884	1884	1884	1884	0
79	20240320	172000	37794139	1884	1884	1884	1884	0
80	20240320	171900	37794139	1884	1884	1884	1884	0
81	20240320	171800	37794139	1884	1884	1884	1884	0
82	20240320	171700	37794139	1884	1884	1884	1884	0
83	20240320	171600	37794139	1884	1884	1884	1884	0
84	20240320	171500	37794139	1884	1884	1884	1884	0
85	20240320	171400	37794139	1884	1884	1884	1884	0
86	20240320	171300	37794139	1884	1884	1884	1884	0
87	20240320	171200	37794139	1884	1884	1884	1884	0
88	20240320	171100	37794139	1884	1884	1884	1884	0
89	20240320	171000	37794139	1884	1884	1884	1884	0
90	20240320	170900	37794139	1884	1884	1884	1884	0
91	20240320	170800	37794139	1884	1884	1884	1884	0
92	20240320	170700	37794139	1884	1884	1884	1884	469
93	20240320	170600	37794139	1884	1884	1884	1884	0
94	20240320	170500	37794139	1884	1884	1884	1884	0
95	20240320	170400	37794139	1884	1884	1884	1884	0
96	20240320	170300	37794139	1884	1884	1884	1884	0
97	20240320	170200	37794139	1884	1884	1884	1884	0
98	20240320	170100	37794139	1884	1884	1884	1884	0
99	20240320	170000	37794139	1884	1884	1884	1884	0
100	20240320	165900	37794139	1884	1884	1884	1884	0
101	20240320	165800	37794139	1884	1884	1884	1884	0
102	20240320	165700	37794139	1884	1884	1884	1884	0
103	20240320	165600	37794139	1884	1884	1884	1884	0
104	20240320	165500	37794139	1884	1884	1884	1884	0
105	20240320	165400	37794139	1884	1884	1884	1884	0
106	20240320	165300	37794139	1884	1884	1884	1884	0
107	20240320	165200	37794139	1884	1884	1884	1884	0
108	20240320	165100	37794139	1884	1884	1884	1884	0
109	20240320	165000	37794139	1884	1884	1884	1884	0
110	20240320	164900	37794139	1884	1884	1884	1884	0
111	20240320	164800	37794139	1884	1884	1884	1884	0
112	20240320	164700	37794139	1884	1884	1884	1884	0
113	20240320	164600	37794139	1884	1884	1884	1884	0
114	20240320	164500	37794139	1884	1884	1884	1884	0
115	20240320	164400	37794139	1884	1884	1884	1884	0
116	20240320	164300	37794139	1884	1884	1884	1884	0
117	20240320	164200	37794139	1884	1884	1884	1884	0
118	20240320	164100	37794139	1884	1884	1884	1884	0
119	20240320	164000	37794139	1884	1884	1884	1884	0
120	20240320	163900	37794139	1884	1884	1884	1884	0
121	20240320	163800	37794139	1884	1884	1884	1884	0
122	20240320	163700	37794139	1884	1884	1884	1884	469
123	20240320	163600	37794139	1884	1884	1884	1884	0
124	20240320	163500	37794139	1884	1884	1884	1884	0
125	20240320	163400	37794139	1884	1884	1884	1884	0
126	20240320	163300	37794139	1884	1884	1884	1884	0
127	20240320	163200	37794139	1884	1884	1884	1884	0
128	20240320	163100	37794139	1884	1884	1884	1884	0
129	20240320	163000	37794139	1884	1884	1884	1884	0
130	20240320	162900	37794139	1884	1884	1884	1884	0
131	20240320	162800	37794139	1884	1884	1884	1884	0
132	20240320	162700	37794139	1884	1884	1884	1884	0
133	20240320	162600	37794139	1884	1884	1884	1884	0
134	20240320	162500	37794139	1884	1884	1884	1884	0
135	20240320	162400	37794139	1884	1884	1884	1884	0
136	20240320	162300	37794139	1884	1884	1884	1884	0
137	20240320	162200	37794139	1884	1884	1884	1884	0
138	20240320	162100	37794139	1884	1884	1884	1884	0
139	20240320	162000	37794139	1884	1884	1884	1884	0
140	20240320	161900	37794139	1884	1884	1884	1884	0
141	20240320	161800	37794139	1884	1884	1884	1884	0
142	20240320	161700	37794139	1884	1884	1884	1884	0
143	20240320	161600	37794139	1884	1884	1884	1884	0
144	20240320	161500	37794139	1884	1884	1884	1884	0
145	20240320	161400	37794139	1884	1884	1884	1884	0
146	20240320	161300	37794139	1884	1884	1884	1884	0
147	20240320	161200	37794139	1884	1884	1884	1884	0
148	20240320	161100	37794139	1884	1884	1884	1884	0
149	20240320	161000	37794139	1884	1884	1884	1884	0
150	20240320	160900	37794139	1884	1884	1884	1884	0
151	20240320	160800	37794139	1884	1884	1884	1884	0
152	20240320	160700	37794139	1884	1884	1884	1884	469
153	20240320	160600	37794139	1884	1884	1884	1884	0
154	20240320	160500	37794139	1884	1884	1884	1884	0
155	20240320	160400	37794139	1884	1884	1884	1884	0
156	20240320	160300	37794139	1884	1884	1884	1884	0
157	20240320	160200	37794139	1884	1884	1884	1884	0
158	20240320	160100	37794139	1884	1884	1884	1884	0
159	20240320	160000	37794139	1884	1884	1884	1884	0
160	20240320	155900	37794139	1884	1884	1884	1884	0
161	20240320	155800	37794139	1884	1884	1884	1884	0
162	20240320	155700	37794139	1884	1884	1884	1884	0
163	20240320	155600	37794139	1884	1884	1884	1884	0
164	20240320	155500	37794139	1884	1884	1884	1884	0
165	20240320	155400	37794139	1884	1884	1884	1884	0
166	20240320	155300	37794139	1884	1884	1884	1884	0
167	20240320	155200	37794139	1884	1884	1884	1884	0
168	20240320	155100	37794139	1884	1884	1884	1884	0
169	20240320	155000	37794139	1884	1884	1884	1884	0
170	20240320	154900	37794139	1884	1884	1884	1884	0
171	20240320	154800	37794139	1884	1884	1884	1884	0
172	20240320	154700	37794139	1884	1884	1884	1884	0
173	20240320	154600	37794139	1884	1884	1884	1884	0
174	20240320	154500	37794139	1884	1884	1884	1884	0
175	20240320	154400	37794139	1884	1884	1884	1884	0
176	20240320	154300	37794139	1884	1884	1884	1884	0
177	20240320	154200	37794139	1884	1884	1884	1884	0
178	20240320	154100	37794139	1884	1884	1884	1884	0
179	20240320	154000	37794139	1884	1884	1884	1884	0
180	20240320	153900	37794139	1884	1884	1884	1884	0
181	20240320	153800	37794139	1884	1884	1884	1884	0
182	20240320	153700	37794139	1884	1884	1884	1884	469
183	20240320	153600	37794139	1884	1884	1884	1884	0
184	20240320	153500	37794139	1884	1884	1884	1884	0
185	20240320	153400	37794139	1884	1884	1884	1884	0
186	20240320	153300	37794139	1884	1884	1884	1884	0
187	20240320	153200	37794139	1884	1884	1884	1884	0
188	20240320	153100	37794139	1884	1884	1884	1884	0
189	20240320	153000	37794139	1884	1884	1884	1884	469
190	20240320	152900	36910543	1882	1882	1882	1882	0
191	20240320	152800	36910543	1882	1882	1882	1882	0
192	20240320	152700	36910543	1882	1882	1882	1882	0
193	20240320	152600	36910543	1882	1882	1882	1882	0
194	20240320	152500	36910543	1882	1882	1882	1882	0
195	20240320	152400	36910543	1882	1882	1882	1882	0
196	20240320	152300	36910543	1882	1882	1882	1882	0
197	20240320	152200	36910543	1882	1882	1882	1882	0
198	20240320	152100	36910543	1882	1882	1882	1882	0
199	20240320	152000	36910543	1882	1882	1882	1882	0
200	20240320	151900	36910543	1882	1880	1882	1880	26
201	20240320	151800	36861643	1881	1881	1881	1881	0
202	20240320	151700	36861643	1881	1881	1881	1881	0
203	20240320	151600	36861643	1881	1881	1881	1881	11
204	20240320	151500	36840952	1882	1882	1882	1882	0
205	20240320	151400	36840952	1882	1882	1882	1882	0
206	20240320	151300	36840952	1882	1882	1882	1882	9
207	20240320	151200	36824014	1882	1882	1882	1882	16
208	20240320	151100	36793902	1883	1883	1883	1883	32
209	20240320	151000	36733646	1884	1884	1884	1884	732
210	20240320	150900	35354558	1884	1884	1884	1884	1017
211	20240320	150800	33438530	1884	1884	1884	1884	0
212	20240320	150700	33438530	1884	1884	1884	1884	0
213	20240320	150600	33438530	1884	1884	1884	1884	2
214	20240320	150500	33434762	1885	1885	1885	1884	35
215	20240320	150400	33368794	1884	1884	1885	1884	8
216	20240320	150300	33353721	1885	1884	1885	1884	61
217	20240320	150200	33238786	1886	1886	1886	1886	2
218	20240320	150100	33235014	1884	1884	1884	1884	4
219	20240320	150000	33227478	1884	1886	1886	1884	3
220	20240320	145900	33221822	1884	1884	1884	1884	2
221	20240320	145800	33218054	1884	1884	1884	1884	0
222	20240320	145700	33218054	1884	1884	1886	1884	4
223	20240320	145600	33210516	1884	1884	1884	1884	0
224	20240320	145500	33210516	1884	1884	1884	1884	1
225	20240320	145400	33208632	1884	1884	1884	1884	18
226	20240320	145300	33174720	1884	1884	1884	1884	0
227	20240320	145200	33174720	1884	1884	1884	1884	0
228	20240320	145100	33174720	1884	1884	1884	1884	0
229	20240320	145000	33174720	1884	1884	1884	1884	0
230	20240320	144900	33174720	1884	1884	1884	1884	67
231	20240320	144800	33048492	1884	1884	1884	1884	0
232	20240320	144700	33048492	1884	1884	1884	1884	0
233	20240320	144600	33048492	1884	1884	1884	1884	17
234	20240320	144500	33016464	1885	1885	1885	1885	0
235	20240320	144400	33016464	1885	1885	1885	1885	0
236	20240320	144300	33016464	1885	1885	1885	1885	0
237	20240320	144200	33016464	1885	1885	1885	1885	0
238	20240320	144100	33016464	1885	1885	1885	1885	29
239	20240320	144000	32961799	1884	1884	1884	1884	15
240	20240320	143900	32933539	1884	1884	1884	1884	13
241	20240320	143800	32909047	1884	1884	1884	1884	7
242	20240320	143700	32895859	1885	1885	1885	1885	187
243	20240320	143600	32543364	1886	1885	1886	1885	17
244	20240320	143500	32511318	1885	1885	1885	1885	16
245	20240320	143400	32481158	1885	1885	1885	1885	367
246	20240320	143300	31789363	1886	1886	1886	1886	0
247	20240320	143200	31789363	1886	1886	1886	1886	0
248	20240320	143100	31789363	1886	1886	1886	1886	0
249	20240320	143000	31789363	1886	1885	1886	1885	20
250	20240320	142900	31751662	1885	1885	1885	1885	0
251	20240320	142800	31751662	1885	1885	1885	1885	0
252	20240320	142700	31751662	1885	1885	1885	1885	2
253	20240320	142600	31747892	1886	1886	1886	1886	0
254	20240320	142500	31747892	1886	1886	1886	1886	0
255	20240320	142400	31747892	1886	1885	1886	1885	25
256	20240320	142300	31700758	1885	1885	1885	1885	0
257	20240320	142200	31700758	1885	1885	1885	1885	0
258	20240320	142100	31700758	1885	1885	1885	1885	0
259	20240320	142000	31700758	1885	1885	1885	1885	16
260	20240320	141900	31670598	1886	1886	1886	1886	0
261	20240320	141800	31670598	1886	1886	1886	1886	0
262	20240320	141700	31670598	1886	1886	1886	1886	0
263	20240320	141600	31670598	1886	1886	1886	1886	0
264	20240320	141500	31670598	1886	1886	1886	1886	0
265	20240320	141400	31670598	1886	1886	1886	1886	0
266	20240320	141300	31670598	1886	1886	1886	1886	0
267	20240320	141200	31670598	1886	1886	1886	1886	0
268	20240320	141100	31670598	1886	1886	1886	1886	0
269	20240320	141000	31670598	1886	1886	1886	1886	0
270	20240320	140900	31670598	1886	1886	1886	1886	0
271	20240320	140800	31670598	1886	1886	1886	1886	0
272	20240320	140700	31670598	1886	1886	1886	1886	0
273	20240320	140600	31670598	1886	1886	1886	1886	0
274	20240320	140500	31670598	1886	1886	1886	1886	0
275	20240320	140400	31670598	1886	1886	1886	1886	2
276	20240320	140300	31666826	1887	1887	1887	1887	0
277	20240320	140200	31666826	1887	1887	1887	1887	0
278	20240320	140100	31666826	1887	1887	1887	1887	1
279	20240320	140000	31664939	1887	1885	1887	1885	7
280	20240320	135900	31651742	1885	1885	1885	1885	17
281	20240320	135800	31619697	1887	1887	1887	1887	0
282	20240320	135700	31619697	1887	1887	1887	1885	127
283	20240320	135600	31380078	1887	1887	1887	1887	0
284	20240320	135500	31380078	1887	1887	1887	1887	1
285	20240320	135400	31378191	1887	1885	1887	1885	26
286	20240320	135300	31329165	1887	1887	1887	1887	0
287	20240320	135200	31329165	1887	1887	1887	1887	0
288	20240320	135100	31329165	1887	1887	1887	1887	1
289	20240320	135000	31327278	1887	1885	1887	1885	3
290	20240320	134900	31321621	1885	1885	1885	1885	3
291	20240320	134800	31315966	1885	1887	1887	1885	100
292	20240320	134700	31127278	1887	1888	1888	1887	3
293	20240320	134600	31121616	1888	1888	1888	1888	2
294	20240320	134500	31117840	1888	1887	1888	1887	4
295	20240320	134400	31110290	1887	1888	1888	1887	43
296	20240320	134300	31029121	1888	1888	1888	1888	31
297	20240320	134200	30970593	1889	1889	1889	1889	61
298	20240320	134100	30855364	1890	1890	1890	1890	703
299	20240320	134000	29526694	1890	1893	1893	1890	533
300	20240320	133900	28519321	1890	1890	1890	1890	200
301	20240320	133800	28141321	1893	1893	1893	1893	0
302	20240320	133700	28141321	1893	1893	1893	1893	0
303	20240320	133600	28141321	1893	1893	1893	1893	0
304	20240320	133500	28141321	1893	1893	1893	1893	0
305	20240320	133400	28141321	1893	1893	1893	1893	0
306	20240320	133300	28141321	1893	1893	1893	1893	0
307	20240320	133200	28141321	1893	1893	1893	1893	0
308	20240320	133100	28141321	1893	1893	1893	1893	0
309	20240320	133000	28141321	1893	1893	1893	1893	2
310	20240320	132900	28137535	1893	1891	1893	1890	1004
311	20240320	132800	26239947	1893	1891	1893	1891	21
312	20240320	132700	26200196	1891	1891	1893	1891	20
313	20240320	132600	26162364	1891	1891	1891	1891	104
314	20240320	132500	25965700	1891	1891	1891	1891	2
315	20240320	132400	25961918	1893	1893	1893	1893	0
316	20240320	132300	25961918	1893	1893	1893	1893	0
317	20240320	132200	25961918	1893	1892	1893	1891	34
318	20240320	132100	25897601	1893	1893	1893	1893	71
319	20240320	132000	25763198	1895	1895	1895	1893	42
320	20240320	131900	25683676	1895	1895	1895	1895	277
321	20240320	131800	25158761	1897	1895	1897	1895	35
322	20240320	131700	25092430	1897	1895	1897	1895	39
323	20240320	131600	25018515	1895	1896	1896	1895	1034
324	20240320	131500	23058898	1897	1897	1897	1897	0
325	20240320	131400	23058898	1897	1897	1897	1897	0
326	20240320	131300	23058898	1897	1897	1897	1897	1
327	20240320	131200	23057001	1896	1896	1896	1896	0
328	20240320	131100	23057001	1896	1896	1896	1896	5
329	20240320	131000	23047521	1896	1896	1896	1896	0
330	20240320	130900	23047521	1896	1896	1896	1896	0
331	20240320	130800	23047521	1896	1896	1896	1896	23
332	20240320	130700	23003913	1896	1896	1896	1896	0
333	20240320	130600	23003913	1896	1896	1896	1896	0
334	20240320	130500	23003913	1896	1896	1896	1896	37
335	20240320	130400	22933761	1897	1897	1897	1897	0
336	20240320	130300	22933761	1897	1897	1897	1897	10
337	20240320	130200	22914791	1896	1897	1897	1896	446
338	20240320	130100	22068733	1904	1904	1904	1904	0
339	20240320	130000	22068733	1904	1904	1904	1904	0
340	20240320	125900	22068733	1904	1904	1904	1904	1
341	20240320	125800	22066829	1897	1897	1897	1897	19
342	20240320	125700	22030786	1897	1897	1897	1897	0
343	20240320	125600	22030786	1897	1897	1897	1897	0
344	20240320	125500	22030786	1897	1897	1897	1897	19
345	20240320	125400	21994743	1897	1897	1897	1897	0
346	20240320	125300	21994743	1897	1897	1897	1897	0
347	20240320	125200	21994743	1897	1897	1897	1897	20
348	20240320	125100	21956803	1897	1897	1897	1897	0
349	20240320	125000	21956803	1897	1897	1897	1897	0
350	20240320	124900	21956803	1897	1897	1897	1897	20
351	20240320	124800	21918863	1897	1897	1897	1897	0
352	20240320	124700	21918863	1897	1897	1897	1897	0
353	20240320	124600	21918863	1897	1897	1897	1897	20
354	20240320	124500	21880923	1898	1898	1898	1898	0
355	20240320	124400	21880923	1898	1898	1898	1898	0
356	20240320	124300	21880923	1898	1898	1898	1898	21
357	20240320	124200	21841065	1897	1897	1897	1897	0
358	20240320	124100	21841065	1897	1897	1897	1897	0
359	20240320	124000	21841065	1897	1897	1897	1897	1
360	20240320	123900	21839168	1897	1897	1897	1897	5
361	20240320	123800	21829683	1905	1905	1905	1897	6
362	20240320	123700	21818261	1897	1897	1897	1897	2
363	20240320	123600	21814467	1898	1898	1898	1898	1
364	20240320	123500	21812569	1898	1897	1898	1897	2
365	20240320	123400	21808774	1897	1905	1905	1897	3
366	20240320	123300	21803075	1905	1898	1905	1898	7
367	20240320	123200	21789775	1897	1897	1897	1897	0
368	20240320	123100	21789775	1897	1897	1897	1897	0
369	20240320	123000	21789775	1897	1897	1897	1897	1
370	20240320	122900	21787878	1905	1905	1905	1905	0
371	20240320	122800	21787878	1905	1905	1905	1905	3
372	20240320	122700	21782163	1905	1897	1905	1897	5
373	20240320	122600	21772670	1897	1905	1905	1897	5
374	20240320	122500	21763169	1905	1897	1905	1897	4
375	20240320	122400	21755565	1897	1897	1897	1897	0
376	20240320	122300	21755565	1897	1905	1905	1897	3
377	20240320	122200	21749858	1897	1897	1897	1897	2
378	20240320	122100	21746064	1897	1897	1897	1897	0
379	20240320	122000	21746064	1897	1897	1905	1897	9
380	20240320	121900	21728967	1897	1905	1905	1897	3
381	20240320	121800	21723260	1897	1897	1897	1897	5
382	20240320	121700	21713775	1897	1905	1905	1897	3
383	20240320	121600	21708068	1897	1905	1905	1897	2
384	20240320	121500	21704266	1905	1897	1905	1897	6
385	20240320	121400	21692868	1897	1897	1897	1897	1
386	20240320	121300	21690971	1905	1905	1905	1905	1
387	20240320	121200	21689066	1903	1903	1903	1903	2
388	20240320	121100	21685260	1903	1897	1903	1897	4
389	20240320	121000	21677666	1897	1897	1897	1897	1
390	20240320	120900	21675769	1905	1898	1905	1897	12
391	20240320	120800	21652948	1897	1898	1898	1897	11
392	20240320	120700	21632079	1905	1905	1905	1905	1
393	20240320	120600	21630174	1905	1905	1905	1905	3
394	20240320	120500	21624459	1899	1900	1900	1899	2
395	20240320	120400	21620660	1898	1898	1898	1898	0
396	20240320	120300	21620660	1898	1898	1898	1898	0
397	20240320	120200	21620660	1898	1898	1898	1898	2
398	20240320	120100	21616864	1899	1899	1899	1899	22
399	20240320	120000	21575086	1905	1905	1905	1905	0
400	20240320	115900	21575086	1905	1905	1905	1905	0
401	20240320	115800	21575086	1905	1905	1905	1905	1
402	20240320	115700	21573181	1905	1904	1905	1904	3
403	20240320	115600	21567467	1904	1904	1904	1904	1
404	20240320	115500	21565563	1904	1904	1904	1904	2
405	20240320	115400	21561755	1905	1905	1905	1905	3
406	20240320	115300	21556040	1903	1903	1903	1903	1
407	20240320	115200	21554137	1903	1903	1903	1903	0
408	20240320	115100	21554137	1903	1903	1903	1903	0
409	20240320	115000	21554137	1903	1903	1903	1903	1
410	20240320	114900	21552234	1903	1903	1903	1903	0
411	20240320	114800	21552234	1903	1903	1903	1903	0
412	20240320	114700	21552234	1903	1903	1903	1903	2
413	20240320	114600	21548428	1902	1905	1905	1902	2
414	20240320	114500	21544621	1905	1905	1905	1905	2
415	20240320	114400	21540811	1905	1905	1905	1901	3
416	20240320	114300	21535100	1900	1900	1901	1900	3
417	20240320	114200	21529399	1905	1905	1905	1905	1
418	20240320	114100	21527494	1905	1905	1905	1905	3
419	20240320	114000	21521779	1897	1897	1897	1897	1
420	20240320	113900	21519882	1897	1897	1897	1897	1
421	20240320	113800	21517985	1896	1897	1897	1896	32
422	20240320	113700	21457287	1897	1897	1905	1897	4
423	20240320	113600	21449683	1897	1897	1897	1897	2
424	20240320	113500	21445889	1897	1897	1897	1897	1
425	20240320	113400	21443992	1897	1897	1897	1897	2
426	20240320	113300	21440198	1897	1905	1905	1897	2
427	20240320	113200	21436396	1905	1905	1905	1905	2
428	20240320	113100	21432586	1896	1896	1896	1896	2
429	20240320	113000	21428794	1905	1896	1905	1895	7
430	20240320	112900	21415506	1905	1905	1905	1905	4
431	20240320	112800	21407886	1905	1905	1905	1905	1
432	20240320	112700	21405981	1896	1895	1896	1895	5
433	20240320	112600	21396503	1905	1896	1905	1895	3
434	20240320	112500	21390807	1905	1905	1905	1905	1
435	20240320	112400	21388902	1905	1896	1905	1896	3
436	20240320	112300	21383196	1895	1895	1895	1895	17
437	20240320	112200	21350981	1905	1904	1905	1904	38
438	20240320	112100	21278609	1904	1896	1904	1896	5
439	20240320	112000	21269105	1896	1896	1896	1896	2
440	20240320	111900	21265313	1895	1895	1895	1895	1
441	20240320	111800	21263418	1904	1904	1904	1904	3
442	20240320	111700	21257706	1904	1904	1904	1904	0
443	20240320	111600	21257706	1904	1895	1904	1895	5
444	20240320	111500	21248213	1895	1896	1896	1895	4
445	20240320	111400	21240631	1904	1904	1904	1904	0
446	20240320	111300	21240631	1904	1904	1904	1904	3
447	20240320	111200	21234919	1904	1904	1904	1904	3
448	20240320	111100	21229207	1895	1895	1895	1895	2
449	20240320	111000	21225417	1903	1892	1903	1892	26
450	20240320	110900	21176214	1892	1892	1892	1892	37
451	20240320	110800	21106210	1905	1893	1905	1892	569
452	20240320	110700	20027433	1894	1899	1900	1894	374
453	20240320	110600	19318530	1899	1899	1899	1899	24
454	20240320	110500	19272954	1899	1897	1899	1895	1246
455	20240320	110400	16911606	1899	1899	1899	1899	0
456	20240320	110300	16911606	1899	1897	1899	1897	8
457	20240320	110200	16896424	1897	1897	1897	1897	1
458	20240320	110100	16894527	1899	1899	1899	1899	2
459	20240320	110000	16890729	1897	1897	1897	1897	3
460	20240320	105900	16885038	1897	1897	1897	1897	4
461	20240320	105800	16877450	1897	1897	1897	1897	0
462	20240320	105700	16877450	1897	1897	1897	1897	0
463	20240320	105600	16877450	1897	1897	1897	1897	4
464	20240320	105500	16869862	1899	1899	1899	1899	0
465	20240320	105400	16869862	1899	1899	1899	1899	0
466	20240320	105300	16869862	1899	1899	1899	1899	2
467	20240320	105200	16866064	1897	1897	1899	1897	5
468	20240320	105100	16856575	1897	1897	1897	1897	3
469	20240320	105000	16850884	1897	1899	1899	1897	6
470	20240320	104900	16839498	1899	1899	1899	1899	1
471	20240320	104800	16837599	1896	1896	1896	1896	0
472	20240320	104700	16837599	1896	1899	1899	1896	100
473	20240320	104600	16647733	1899	1899	1899	1899	0
474	20240320	104500	16647733	1899	1899	1899	1899	0
475	20240320	104400	16647733	1899	1899	1899	1899	2
476	20240320	104300	16643935	1899	1899	1899	1899	0
477	20240320	104200	16643935	1899	1897	1899	1895	447
478	20240320	104100	15796846	1897	1897	1897	1897	3
479	20240320	104000	15791155	1899	1899	1899	1899	0
480	20240320	103900	15791155	1899	1897	1899	1897	3
481	20240320	103800	15785460	1899	1899	1899	1899	2
482	20240320	103700	15781662	1899	1899	1899	1899	1
483	20240320	103600	15779763	1897	1897	1897	1897	2
484	20240320	103500	15775969	1899	1899	1899	1899	0
485	20240320	103400	15775969	1899	1899	1899	1899	0
486	20240320	103300	15775969	1899	1899	1899	1899	1
487	20240320	103200	15774070	1897	1897	1897	1897	0
488	20240320	103100	15774070	1897	1897	1897	1897	0
489	20240320	103000	15774070	1897	1897	1897	1897	2
490	20240320	102900	15770276	1905	1905	1905	1905	0
491	20240320	102800	15770276	1905	1905	1905	1905	0
492	20240320	102700	15770276	1905	1905	1905	1905	0
493	20240320	102600	15770276	1905	1905	1905	1905	0
494	20240320	102500	15770276	1905	1905	1905	1905	0
495	20240320	102400	15770276	1905	1905	1905	1905	0
496	20240320	102300	15770276	1905	1905	1905	1905	0
497	20240320	102200	15770276	1905	1905	1905	1905	0
498	20240320	102100	15770276	1905	1905	1905	1905	0
499	20240320	102000	15770276	1905	1905	1905	1905	1
500	20240320	101900	15768371	1897	1897	1897	1897	8
501	20240320	101800	15753195	1905	1905	1905	1905	0
502	20240320	101700	15753195	1905	1905	1905	1905	0
503	20240320	101600	15753195	1905	1905	1905	1905	1
504	20240320	101500	15751290	1905	1897	1905	1897	2
505	20240320	101400	15747488	1897	1897	1897	1897	1
506	20240320	101300	15745591	1897	1897	1897	1897	2
507	20240320	101200	15741797	1897	1897	1897	1897	2
508	20240320	101100	15738003	1905	1895	1905	1895	17
509	20240320	101000	15705778	1895	1896	1896	1895	21
510	20240320	100900	15665977	1905	1905	1905	1896	21
511	20240320	100800	15626135	1898	1898	1898	1898	498
512	20240320	100700	14680931	1898	1898	1898	1898	0
513	20240320	100600	14680931	1898	1898	1898	1898	2
514	20240320	100500	14677135	1907	1907	1907	1907	0
515	20240320	100400	14677135	1907	1907	1907	1907	0
516	20240320	100300	14677135	1907	1907	1907	1907	0
517	20240320	100200	14677135	1907	1907	1907	1907	0
518	20240320	100100	14677135	1907	1907	1907	1907	0
519	20240320	100000	14677135	1907	1907	1907	1907	0
520	20240320	095900	14677135	1907	1907	1907	1907	1
521	20240320	095800	14675228	1898	1898	1898	1898	2
522	20240320	095700	14671432	1907	1907	1907	1907	1
523	20240320	095600	14669525	1907	1907	1907	1907	1
524	20240320	095500	14667618	1898	1898	1898	1898	1
525	20240320	095400	14665720	1898	1898	1898	1898	2
526	20240320	095300	14661924	1908	1908	1908	1908	1
527	20240320	095200	14660016	1898	1910	1910	1898	6
528	20240320	095100	14648568	1911	1911	1911	1911	0
529	20240320	095000	14648568	1911	1911	1911	1911	0
530	20240320	094900	14648568	1911	1912	1912	1896	131
531	20240320	094800	14399656	1901	1903	1903	1901	1000
532	20240320	094700	12498122	1903	1903	1903	1903	0
533	20240320	094600	12498122	1903	1903	1903	1903	1
534	20240320	094500	12496219	1912	1912	1912	1912	0
535	20240320	094400	12496219	1912	1912	1912	1912	0
536	20240320	094300	12496219	1912	1912	1912	1912	1
537	20240320	094200	12494307	1912	1901	1912	1901	6
538	20240320	094100	12482867	1912	1901	1912	1901	3
539	20240320	094000	12477142	1912	1912	1912	1912	5
540	20240320	093900	12467582	1912	1901	1912	1901	2
541	20240320	093800	12463769	1912	1913	1913	1901	7
542	20240320	093700	12450439	1913	1913	1913	1913	5
543	20240320	093600	12440874	1913	1913	1913	1913	1
544	20240320	093500	12438961	1902	1913	1913	1902	29
545	20240320	093400	12383770	1913	1902	1913	1902	4
546	20240320	093300	12376151	1913	1902	1913	1902	104
547	20240320	093200	12178332	1915	1903	1915	1901	30
548	20240320	093100	12121240	1919	1919	1919	1919	6
549	20240320	093000	12109726	1919	1896	1919	1895	730
550	20240320	092900	10720392	1904	1896	1904	1896	4
551	20240320	092800	10712800	1904	1895	1904	1895	17
552	20240320	092700	10680576	1904	1897	1904	1895	372
553	20240320	092600	9974402	1899	1900	1900	1899	1870
554	20240320	092500	6421403	1900	1905	1905	1898	625
555	20240320	092400	5234898	1905	1905	1905	1905	2
556	20240320	092300	5231088	1905	1905	1905	1905	2
557	20240320	092200	5227278	1905	1902	1905	1899	1045
558	20240320	092100	3241773	1904	1903	1904	1900	1002
559	20240320	092000	1337923	1903	1903	1903	1903	2
560	20240320	091900	1334117	1904	1905	1905	1904	9
561	20240320	091800	1316980	1905	1905	1905	1905	1
562	20240320	091700	1315075	1905	1905	1905	1905	0
563	20240320	091600	1315075	1905	1905	1905	1905	3
564	20240320	091500	1309360	1905	1905	1905	1905	3
565	20240320	091400	1303645	1907	1907	1907	1907	1
566	20240320	091300	1301738	1905	1905	1905	1905	2
567	20240320	091200	1297928	1907	1906	1907	1906	32
568	20240320	091100	1236933	1907	1907	1907	1907	6
569	20240320	091000	1225491	1917	1919	1919	1917	3
570	20240320	090900	1219738	1906	1920	1920	1906	21
571	20240320	090800	1179657	1909	1909	1909	1909	2
572	20240320	090700	1175839	1920	1921	1921	1920	2
573	20240320	090600	1171998	1920	1922	1922	1920	17
574	20240320	090500	1139353	1922	1922	1922	1922	0
575	20240320	090400	1139353	1922	1922	1922	1910	27
576	20240320	090300	1087727	1922	1911	1923	1910	126
577	20240320	090200	846883	1925	1925	1925	1925	0
578	20240320	090100	846883	1925	1890	1925	1890	374
579	20240320	090000	132300	1890	1890	1890	1890	70