KissMeData/002690/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183600	20057582	1892	1892	1892	1892	350
3	20240326	183500	20057582	1892	1892	1892	1892	0
4	20240326	183400	20057582	1892	1892	1892	1892	0
5	20240326	183300	20057582	1892	1892	1892	1892	0
6	20240326	183200	20057582	1892	1892	1892	1892	0
7	20240326	183100	20057582	1892	1892	1892	1892	0
8	20240326	183000	20057582	1892	1892	1892	1892	0
9	20240326	182900	20057582	1892	1892	1892	1892	0
10	20240326	182800	20057582	1892	1892	1892	1892	0
11	20240326	182700	20057582	1892	1892	1892	1892	0
12	20240326	182600	20057582	1892	1892	1892	1892	0
13	20240326	182500	20057582	1892	1892	1892	1892	0
14	20240326	182400	20057582	1892	1892	1892	1892	0
15	20240326	182300	20057582	1892	1892	1892	1892	0
16	20240326	182200	20057582	1892	1892	1892	1892	0
17	20240326	182100	20057582	1892	1892	1892	1892	0
18	20240326	182000	20057582	1892	1892	1892	1892	0
19	20240326	181900	20057582	1892	1892	1892	1892	0
20	20240326	181800	20057582	1892	1892	1892	1892	0
21	20240326	181700	20057582	1892	1892	1892	1892	0
22	20240326	181600	20057582	1892	1892	1892	1892	0
23	20240326	181500	20057582	1892	1892	1892	1892	0
24	20240326	181400	20057582	1892	1892	1892	1892	0
25	20240326	181300	20057582	1892	1892	1892	1892	0
26	20240326	181200	20057582	1892	1892	1892	1892	0
27	20240326	181100	20057582	1892	1892	1892	1892	0
28	20240326	181000	20057582	1892	1892	1892	1892	0
29	20240326	180900	20057582	1892	1892	1892	1892	0
30	20240326	180800	20057582	1892	1892	1892	1892	0
31	20240326	180700	20057582	1892	1892	1892	1892	0
32	20240326	180600	20057582	1892	1892	1892	1892	350
33	20240326	180500	20057582	1892	1892	1892	1892	0
34	20240326	180400	20057582	1892	1892	1892	1892	0
35	20240326	180300	20057582	1892	1892	1892	1892	0
36	20240326	180200	20057582	1892	1892	1892	1892	0
37	20240326	180100	20057582	1892	1892	1892	1892	0
38	20240326	180000	20057582	1892	1892	1892	1892	0
39	20240326	175900	20057582	1892	1892	1892	1892	0
40	20240326	175800	20057582	1892	1892	1892	1892	0
41	20240326	175700	20057582	1892	1892	1892	1892	0
42	20240326	175600	20057582	1892	1892	1892	1892	0
43	20240326	175500	20057582	1892	1892	1892	1892	0
44	20240326	175400	20057582	1892	1892	1892	1892	0
45	20240326	175300	20057582	1892	1892	1892	1892	0
46	20240326	175200	20057582	1892	1892	1892	1892	0
47	20240326	175100	20057582	1892	1892	1892	1892	0
48	20240326	175000	20057582	1892	1892	1892	1892	0
49	20240326	174900	20057582	1892	1892	1892	1892	0
50	20240326	174800	20057582	1892	1892	1892	1892	0
51	20240326	174700	20057582	1892	1892	1892	1892	0
52	20240326	174600	20057582	1892	1892	1892	1892	0
53	20240326	174500	20057582	1892	1892	1892	1892	0
54	20240326	174400	20057582	1892	1892	1892	1892	0
55	20240326	174300	20057582	1892	1892	1892	1892	0
56	20240326	174200	20057582	1892	1892	1892	1892	0
57	20240326	174100	20057582	1892	1892	1892	1892	0
58	20240326	174000	20057582	1892	1892	1892	1892	0
59	20240326	173900	20057582	1892	1892	1892	1892	0
60	20240326	173800	20057582	1892	1892	1892	1892	0
61	20240326	173700	20057582	1892	1892	1892	1892	0
62	20240326	173600	20057582	1892	1892	1892	1892	350
63	20240326	173500	20057582	1892	1892	1892	1892	0
64	20240326	173400	20057582	1892	1892	1892	1892	0
65	20240326	173300	20057582	1892	1892	1892	1892	0
66	20240326	173200	20057582	1892	1892	1892	1892	0
67	20240326	173100	20057582	1892	1892	1892	1892	0
68	20240326	173000	20057582	1892	1892	1892	1892	0
69	20240326	172900	20057582	1892	1892	1892	1892	0
70	20240326	172800	20057582	1892	1892	1892	1892	0
71	20240326	172700	20057582	1892	1892	1892	1892	0
72	20240326	172600	20057582	1892	1892	1892	1892	0
73	20240326	172500	20057582	1892	1892	1892	1892	0
74	20240326	172400	20057582	1892	1892	1892	1892	0
75	20240326	172300	20057582	1892	1892	1892	1892	0
76	20240326	172200	20057582	1892	1892	1892	1892	0
77	20240326	172100	20057582	1892	1892	1892	1892	0
78	20240326	172000	20057582	1892	1892	1892	1892	0
79	20240326	171900	20057582	1892	1892	1892	1892	0
80	20240326	171800	20057582	1892	1892	1892	1892	0
81	20240326	171700	20057582	1892	1892	1892	1892	0
82	20240326	171600	20057582	1892	1892	1892	1892	0
83	20240326	171500	20057582	1892	1892	1892	1892	0
84	20240326	171400	20057582	1892	1892	1892	1892	0
85	20240326	171300	20057582	1892	1892	1892	1892	0
86	20240326	171200	20057582	1892	1892	1892	1892	0
87	20240326	171100	20057582	1892	1892	1892	1892	0
88	20240326	171000	20057582	1892	1892	1892	1892	0
89	20240326	170900	20057582	1892	1892	1892	1892	0
90	20240326	170800	20057582	1892	1892	1892	1892	0
91	20240326	170700	20057582	1892	1892	1892	1892	0
92	20240326	170600	20057582	1892	1892	1892	1892	350
93	20240326	170500	20057582	1892	1892	1892	1892	0
94	20240326	170400	20057582	1892	1892	1892	1892	0
95	20240326	170300	20057582	1892	1892	1892	1892	0
96	20240326	170200	20057582	1892	1892	1892	1892	0
97	20240326	170100	20057582	1892	1892	1892	1892	0
98	20240326	170000	20057582	1892	1892	1892	1892	0
99	20240326	165900	20057582	1892	1892	1892	1892	0
100	20240326	165800	20057582	1892	1892	1892	1892	0
101	20240326	165700	20057582	1892	1892	1892	1892	0
102	20240326	165600	20057582	1892	1892	1892	1892	0
103	20240326	165500	20057582	1892	1892	1892	1892	0
104	20240326	165400	20057582	1892	1892	1892	1892	0
105	20240326	165300	20057582	1892	1892	1892	1892	0
106	20240326	165200	20057582	1892	1892	1892	1892	0
107	20240326	165100	20057582	1892	1892	1892	1892	0
108	20240326	165000	20057582	1892	1892	1892	1892	0
109	20240326	164900	20057582	1892	1892	1892	1892	0
110	20240326	164800	20057582	1892	1892	1892	1892	0
111	20240326	164700	20057582	1892	1892	1892	1892	0
112	20240326	164600	20057582	1892	1892	1892	1892	0
113	20240326	164500	20057582	1892	1892	1892	1892	0
114	20240326	164400	20057582	1892	1892	1892	1892	0
115	20240326	164300	20057582	1892	1892	1892	1892	0
116	20240326	164200	20057582	1892	1892	1892	1892	0
117	20240326	164100	20057582	1892	1892	1892	1892	0
118	20240326	164000	20057582	1892	1892	1892	1892	0
119	20240326	163900	20057582	1892	1892	1892	1892	0
120	20240326	163800	20057582	1892	1892	1892	1892	0
121	20240326	163700	20057582	1892	1892	1892	1892	0
122	20240326	163600	20057582	1892	1892	1892	1892	350
123	20240326	163500	20057582	1892	1892	1892	1892	0
124	20240326	163400	20057582	1892	1892	1892	1892	0
125	20240326	163300	20057582	1892	1892	1892	1892	0
126	20240326	163200	20057582	1892	1892	1892	1892	0
127	20240326	163100	20057582	1892	1892	1892	1892	0
128	20240326	163000	20057582	1892	1892	1892	1892	0
129	20240326	162900	20057582	1892	1892	1892	1892	0
130	20240326	162800	20057582	1892	1892	1892	1892	0
131	20240326	162700	20057582	1892	1892	1892	1892	0
132	20240326	162600	20057582	1892	1892	1892	1892	0
133	20240326	162500	20057582	1892	1892	1892	1892	0
134	20240326	162400	20057582	1892	1892	1892	1892	0
135	20240326	162300	20057582	1892	1892	1892	1892	0
136	20240326	162200	20057582	1892	1892	1892	1892	0
137	20240326	162100	20057582	1892	1892	1892	1892	0
138	20240326	162000	20057582	1892	1892	1892	1892	0
139	20240326	161900	20057582	1892	1892	1892	1892	0
140	20240326	161800	20057582	1892	1892	1892	1892	0
141	20240326	161700	20057582	1892	1892	1892	1892	0
142	20240326	161600	20057582	1892	1892	1892	1892	0
143	20240326	161500	20057582	1892	1892	1892	1892	0
144	20240326	161400	20057582	1892	1892	1892	1892	0
145	20240326	161300	20057582	1892	1892	1892	1892	0
146	20240326	161200	20057582	1892	1892	1892	1892	0
147	20240326	161100	20057582	1892	1892	1892	1892	0
148	20240326	161000	20057582	1892	1892	1892	1892	0
149	20240326	160900	20057582	1892	1892	1892	1892	0
150	20240326	160800	20057582	1892	1892	1892	1892	0
151	20240326	160700	20057582	1892	1892	1892	1892	0
152	20240326	160600	20057582	1892	1892	1892	1892	350
153	20240326	160500	20057582	1892	1892	1892	1892	0
154	20240326	160400	20057582	1892	1892	1892	1892	0
155	20240326	160300	20057582	1892	1892	1892	1892	0
156	20240326	160200	20057582	1892	1892	1892	1892	0
157	20240326	160100	20057582	1892	1892	1892	1892	0
158	20240326	160000	20057582	1892	1892	1892	1892	0
159	20240326	155900	20057582	1892	1892	1892	1892	0
160	20240326	155800	20057582	1892	1892	1892	1892	0
161	20240326	155700	20057582	1892	1892	1892	1892	0
162	20240326	155600	20057582	1892	1892	1892	1892	0
163	20240326	155500	20057582	1892	1892	1892	1892	0
164	20240326	155400	20057582	1892	1892	1892	1892	0
165	20240326	155300	20057582	1892	1892	1892	1892	0
166	20240326	155200	20057582	1892	1892	1892	1892	0
167	20240326	155100	20057582	1892	1892	1892	1892	0
168	20240326	155000	20057582	1892	1892	1892	1892	0
169	20240326	154900	20057582	1892	1892	1892	1892	0
170	20240326	154800	20057582	1892	1892	1892	1892	0
171	20240326	154700	20057582	1892	1892	1892	1892	0
172	20240326	154600	20057582	1892	1892	1892	1892	0
173	20240326	154500	20057582	1892	1892	1892	1892	0
174	20240326	154400	20057582	1892	1892	1892	1892	0
175	20240326	154300	20057582	1892	1892	1892	1892	0
176	20240326	154200	20057582	1892	1892	1892	1892	0
177	20240326	154100	20057582	1892	1892	1892	1892	0
178	20240326	154000	20057582	1892	1892	1892	1892	0
179	20240326	153900	20057582	1892	1892	1892	1892	0
180	20240326	153800	20057582	1892	1892	1892	1892	0
181	20240326	153700	20057582	1892	1892	1892	1892	0
182	20240326	153600	20057582	1892	1892	1892	1892	350
183	20240326	153500	20057582	1892	1892	1892	1892	0
184	20240326	153400	20057582	1892	1892	1892	1892	0
185	20240326	153300	20057582	1892	1892	1892	1892	0
186	20240326	153200	20057582	1892	1892	1892	1892	0
187	20240326	153100	20057582	1892	1892	1892	1892	0
188	20240326	153000	20057582	1892	1892	1892	1892	350
189	20240326	152900	19395382	1892	1892	1892	1892	0
190	20240326	152800	19395382	1892	1892	1892	1892	0
191	20240326	152700	19395382	1892	1892	1892	1892	0
192	20240326	152600	19395382	1892	1892	1892	1892	0
193	20240326	152500	19395382	1892	1892	1892	1892	0
194	20240326	152400	19395382	1892	1892	1892	1892	0
195	20240326	152300	19395382	1892	1892	1892	1892	0
196	20240326	152200	19395382	1892	1892	1892	1892	0
197	20240326	152100	19395382	1892	1892	1892	1892	0
198	20240326	152000	19395382	1892	1892	1892	1892	0
199	20240326	151900	19395382	1892	1892	1892	1892	0
200	20240326	151800	19395382	1892	1892	1892	1892	0
201	20240326	151700	19395382	1892	1892	1892	1892	0
202	20240326	151600	19395382	1892	1892	1892	1892	8
203	20240326	151500	19380246	1892	1892	1892	1892	0
204	20240326	151400	19380246	1892	1892	1892	1892	0
205	20240326	151300	19380246	1892	1892	1892	1892	0
206	20240326	151200	19380246	1892	1892	1892	1892	0
207	20240326	151100	19380246	1892	1892	1892	1892	0
208	20240326	151000	19380246	1892	1892	1892	1892	0
209	20240326	150900	19380246	1892	1892	1892	1892	0
210	20240326	150800	19380246	1892	1892	1892	1892	0
211	20240326	150700	19380246	1892	1892	1892	1892	24
212	20240326	150600	19334838	1892	1892	1892	1892	0
213	20240326	150500	19334838	1892	1892	1892	1892	0
214	20240326	150400	19334838	1892	1892	1892	1892	0
215	20240326	150300	19334838	1892	1892	1892	1892	0
216	20240326	150200	19334838	1892	1892	1892	1892	0
217	20240326	150100	19334838	1892	1892	1892	1892	0
218	20240326	150000	19334838	1892	1892	1892	1892	0
219	20240326	145900	19334838	1892	1892	1892	1892	0
220	20240326	145800	19334838	1892	1891	1892	1891	1000
221	20240326	145700	17442840	1883	1883	1883	1883	0
222	20240326	145600	17442840	1883	1883	1883	1883	0
223	20240326	145500	17442840	1883	1883	1883	1883	0
224	20240326	145400	17442840	1883	1883	1883	1883	0
225	20240326	145300	17442840	1883	1883	1883	1883	0
226	20240326	145200	17442840	1883	1883	1883	1883	0
227	20240326	145100	17442840	1883	1883	1883	1883	0
228	20240326	145000	17442840	1883	1883	1883	1883	22
229	20240326	144900	17401414	1883	1883	1883	1883	0
230	20240326	144800	17401414	1883	1883	1883	1883	3
231	20240326	144700	17395765	1883	1883	1883	1883	0
232	20240326	144600	17395765	1883	1883	1883	1883	1
233	20240326	144500	17393882	1884	1891	1891	1884	2
234	20240326	144400	17390107	1884	1884	1884	1884	2
235	20240326	144300	17386339	1891	1891	1891	1891	1
236	20240326	144200	17384448	1884	1884	1884	1884	0
237	20240326	144100	17384448	1884	1884	1884	1884	0
238	20240326	144000	17384448	1884	1884	1884	1884	1
239	20240326	143900	17382564	1883	1883	1883	1883	1
240	20240326	143800	17380681	1883	1883	1883	1883	1
241	20240326	143700	17378798	1883	1883	1883	1883	1
242	20240326	143600	17376915	1892	1892	1892	1892	2
243	20240326	143500	17373131	1883	1883	1883	1883	1
244	20240326	143400	17371248	1892	1892	1892	1892	1
245	20240326	143300	17369356	1883	1883	1883	1883	2
246	20240326	143200	17365590	1883	1883	1883	1883	2
247	20240326	143100	17361824	1883	1883	1883	1883	1
248	20240326	143000	17359941	1892	1892	1892	1892	0
249	20240326	142900	17359941	1892	1892	1892	1892	2
250	20240326	142800	17356157	1892	1891	1892	1891	2
251	20240326	142700	17352374	1883	1883	1883	1883	2
252	20240326	142600	17348608	1883	1889	1889	1883	2
253	20240326	142500	17344836	1889	1889	1889	1889	1
254	20240326	142400	17342947	1883	1883	1883	1883	1
255	20240326	142300	17341064	1889	1889	1889	1883	3
256	20240326	142200	17335403	1889	1889	1889	1889	2
257	20240326	142100	17331625	1889	1889	1889	1889	1
258	20240326	142000	17329736	1889	1889	1889	1889	1
259	20240326	141900	17327847	1889	1889	1889	1882	3
260	20240326	141800	17322187	1882	1882	1882	1882	3
261	20240326	141700	17316541	1889	1888	1889	1888	199
262	20240326	141600	16940828	1892	1892	1892	1888	3
263	20240326	141500	16935156	1892	1888	1892	1888	3
264	20240326	141400	16929488	1889	1889	1889	1889	400
265	20240326	141300	16173888	1890	1890	1890	1890	2
266	20240326	141200	16170108	1892	1892	1892	1892	2
267	20240326	141100	16166324	1892	1890	1892	1890	301
268	20240326	141000	15597432	1890	1890	1890	1890	1
269	20240326	140900	15595542	1892	1892	1892	1892	3
270	20240326	140800	15589866	1890	1890	1890	1890	1
271	20240326	140700	15587976	1890	1890	1890	1890	1
272	20240326	140600	15586086	1890	1890	1890	1890	1
273	20240326	140500	15584196	1890	1890	1890	1890	1
274	20240326	140400	15582306	1892	1892	1892	1892	2
275	20240326	140300	15578522	1892	1892	1892	1892	2
276	20240326	140200	15574738	1892	1892	1892	1892	1
277	20240326	140100	15572846	1892	1892	1892	1892	1
278	20240326	140000	15570954	1892	1892	1892	1892	0
279	20240326	135900	15570954	1892	1892	1892	1892	0
280	20240326	135800	15570954	1892	1892	1892	1892	0
281	20240326	135700	15570954	1892	1892	1892	1892	0
282	20240326	135600	15570954	1892	1892	1892	1892	0
283	20240326	135500	15570954	1892	1892	1892	1892	0
284	20240326	135400	15570954	1892	1892	1892	1892	0
285	20240326	135300	15570954	1892	1892	1892	1892	0
286	20240326	135200	15570954	1892	1892	1892	1892	6
287	20240326	135100	15559602	1891	1891	1891	1891	0
288	20240326	135000	15559602	1891	1891	1891	1891	0
289	20240326	134900	15559602	1891	1891	1891	1891	0
290	20240326	134800	15559602	1891	1891	1891	1891	0
291	20240326	134700	15559602	1891	1891	1891	1891	200
292	20240326	134600	15181402	1892	1892	1892	1892	0
293	20240326	134500	15181402	1892	1888	1892	1888	175
294	20240326	134400	14850360	1888	1888	1888	1888	0
295	20240326	134300	14850360	1888	1888	1888	1888	0
296	20240326	134200	14850360	1888	1888	1888	1888	0
297	20240326	134100	14850360	1888	1888	1888	1888	0
298	20240326	134000	14850360	1888	1888	1888	1888	0
299	20240326	133900	14850360	1888	1888	1888	1888	0
300	20240326	133800	14850360	1888	1888	1888	1888	0
301	20240326	133700	14850360	1888	1888	1888	1888	1
302	20240326	133600	14848472	1881	1881	1881	1881	1
303	20240326	133500	14846591	1881	1881	1881	1881	1
304	20240326	133400	14844710	1888	1888	1888	1888	1
305	20240326	133300	14842822	1888	1888	1888	1888	0
306	20240326	133200	14842822	1888	1888	1888	1888	0
307	20240326	133100	14842822	1888	1888	1888	1888	0
308	20240326	133000	14842822	1888	1888	1888	1888	0
309	20240326	132900	14842822	1888	1888	1888	1888	1
310	20240326	132800	14840934	1880	1880	1880	1880	1
311	20240326	132700	14839054	1880	1880	1880	1880	1
312	20240326	132600	14837174	1888	1888	1888	1888	2
313	20240326	132500	14833398	1880	1880	1880	1880	2
314	20240326	132400	14829638	1888	1888	1888	1888	1
315	20240326	132300	14827750	1888	1887	1888	1887	2
316	20240326	132200	14823975	1880	1880	1880	1880	2
317	20240326	132100	14820215	1881	1881	1881	1881	0
318	20240326	132000	14820215	1881	1880	1881	1880	2
319	20240326	131900	14816454	1880	1880	1880	1880	0
320	20240326	131800	14816454	1880	1887	1887	1880	3
321	20240326	131700	14810800	1887	1887	1887	1887	1
322	20240326	131600	14808913	1880	1880	1880	1880	0
323	20240326	131500	14808913	1880	1880	1880	1880	0
324	20240326	131400	14808913	1880	1880	1880	1880	0
325	20240326	131300	14808913	1880	1880	1880	1880	0
326	20240326	131200	14808913	1880	1880	1880	1880	0
327	20240326	131100	14808913	1880	1880	1880	1880	1
328	20240326	131000	14807033	1880	1880	1880	1880	0
329	20240326	130900	14807033	1880	1880	1880	1880	0
330	20240326	130800	14807033	1880	1880	1880	1880	0
331	20240326	130700	14807033	1880	1880	1880	1880	0
332	20240326	130600	14807033	1880	1880	1880	1880	2
333	20240326	130500	14803273	1880	1880	1880	1880	63
334	20240326	130400	14684833	1880	1887	1887	1880	2
335	20240326	130300	14681066	1887	1887	1887	1887	1
336	20240326	130200	14679179	1887	1887	1887	1887	1
337	20240326	130100	14677292	1880	1880	1880	1880	1
338	20240326	130000	14675412	1880	1880	1880	1880	1
339	20240326	125900	14673532	1887	1887	1887	1887	2
340	20240326	125800	14669758	1880	1885	1885	1880	4
341	20240326	125700	14662223	1887	1885	1887	1885	3
342	20240326	125600	14656566	1885	1885	1885	1885	1
343	20240326	125500	14654681	1887	1887	1887	1887	1
344	20240326	125400	14652794	1885	1885	1885	1885	2
345	20240326	125300	14649024	1886	1886	1886	1886	1
346	20240326	125200	14647138	1885	1885	1885	1885	2
347	20240326	125100	14643368	1886	1886	1886	1886	1
348	20240326	125000	14641482	1886	1886	1886	1886	0
349	20240326	124900	14641482	1886	1886	1886	1886	0
350	20240326	124800	14641482	1886	1886	1886	1886	5
351	20240326	124700	14632052	1886	1886	1886	1886	1
352	20240326	124600	14630166	1885	1885	1885	1885	0
353	20240326	124500	14630166	1885	1885	1885	1885	0
354	20240326	124400	14630166	1885	1885	1885	1885	0
355	20240326	124300	14630166	1885	1885	1885	1885	40
356	20240326	124200	14554766	1886	1886	1886	1886	0
357	20240326	124100	14554766	1886	1886	1886	1886	0
358	20240326	124000	14554766	1886	1886	1886	1886	0
359	20240326	123900	14554766	1886	1886	1886	1886	0
360	20240326	123800	14554766	1886	1886	1886	1886	0
361	20240326	123700	14554766	1886	1886	1886	1886	0
362	20240326	123600	14554766	1886	1885	1886	1885	12
363	20240326	123500	14532144	1871	1880	1880	1871	2585
364	20240326	123400	9682370	1892	1892	1892	1892	0
365	20240326	123300	9682370	1892	1892	1892	1892	2
366	20240326	123200	9678586	1892	1892	1892	1892	1
367	20240326	123100	9676694	1879	1879	1879	1879	0
368	20240326	123000	9676694	1879	1880	1880	1879	20
369	20240326	122900	9639112	1879	1879	1879	1879	0
370	20240326	122800	9639112	1879	1887	1887	1879	2
371	20240326	122700	9635346	1892	1892	1892	1892	0
372	20240326	122600	9635346	1892	1892	1892	1892	0
373	20240326	122500	9635346	1892	1892	1892	1892	0
374	20240326	122400	9635346	1892	1892	1892	1892	0
375	20240326	122300	9635346	1892	1892	1892	1892	0
376	20240326	122200	9635346	1892	1892	1892	1892	0
377	20240326	122100	9635346	1892	1892	1892	1892	1
378	20240326	122000	9633454	1887	1887	1887	1887	1
379	20240326	121900	9631567	1892	1892	1892	1892	1
380	20240326	121800	9629675	1892	1892	1892	1892	1
381	20240326	121700	9627783	1889	1889	1889	1889	1
382	20240326	121600	9625894	1892	1892	1892	1892	1
383	20240326	121500	9624002	1892	1892	1892	1892	1
384	20240326	121400	9622110	1889	1889	1889	1889	1
385	20240326	121300	9620221	1889	1889	1889	1889	0
386	20240326	121200	9620221	1889	1889	1889	1889	0
387	20240326	121100	9620221	1889	1889	1889	1889	0
388	20240326	121000	9620221	1889	1889	1889	1889	0
389	20240326	120900	9620221	1889	1889	1889	1889	1
390	20240326	120800	9618332	1891	1891	1891	1891	0
391	20240326	120700	9618332	1891	1891	1891	1891	0
392	20240326	120600	9618332	1891	1890	1891	1890	182
393	20240326	120500	9274342	1889	1889	1889	1889	235
394	20240326	120400	8830427	1889	1889	1889	1889	0
395	20240326	120300	8830427	1889	1889	1889	1889	0
396	20240326	120200	8830427	1889	1889	1889	1889	0
397	20240326	120100	8830427	1889	1889	1889	1889	0
398	20240326	120000	8830427	1889	1889	1889	1889	0
399	20240326	115900	8830427	1889	1889	1889	1889	0
400	20240326	115800	8830427	1889	1889	1889	1889	0
401	20240326	115700	8830427	1889	1889	1889	1889	0
402	20240326	115600	8830427	1889	1889	1889	1889	0
403	20240326	115500	8830427	1889	1889	1889	1889	0
404	20240326	115400	8830427	1889	1889	1889	1889	0
405	20240326	115300	8830427	1889	1889	1889	1889	0
406	20240326	115200	8830427	1889	1889	1889	1889	0
407	20240326	115100	8830427	1889	1889	1889	1889	0
408	20240326	115000	8830427	1889	1889	1889	1889	0
409	20240326	114900	8830427	1889	1889	1889	1889	0
410	20240326	114800	8830427	1889	1889	1889	1889	0
411	20240326	114700	8830427	1889	1889	1889	1889	0
412	20240326	114600	8830427	1889	1889	1889	1889	1
413	20240326	114500	8828538	1889	1889	1889	1889	2
414	20240326	114400	8824760	1880	1880	1880	1880	0
415	20240326	114300	8824760	1880	1880	1880	1880	1
416	20240326	114200	8822880	1880	1889	1889	1880	2
417	20240326	114100	8819111	1889	1889	1889	1889	0
418	20240326	114000	8819111	1889	1889	1889	1889	0
419	20240326	113900	8819111	1889	1889	1889	1889	0
420	20240326	113800	8819111	1889	1889	1889	1889	0
421	20240326	113700	8819111	1889	1889	1889	1889	0
422	20240326	113600	8819111	1889	1889	1889	1889	0
423	20240326	113500	8819111	1889	1889	1889	1889	0
424	20240326	113400	8819111	1889	1889	1889	1889	1
425	20240326	113300	8817222	1880	1880	1880	1880	0
426	20240326	113200	8817222	1880	1880	1880	1880	1
427	20240326	113100	8815342	1880	1889	1889	1880	3
428	20240326	113000	8809693	1889	1889	1889	1889	1
429	20240326	112900	8807804	1889	1889	1889	1889	1
430	20240326	112800	8805915	1878	1878	1878	1878	0
431	20240326	112700	8805915	1878	1878	1878	1878	1
432	20240326	112600	8804037	1878	1878	1878	1878	0
433	20240326	112500	8804037	1878	1886	1886	1878	2
434	20240326	112400	8800273	1886	1886	1886	1886	1
435	20240326	112300	8798387	1889	1889	1889	1889	1
436	20240326	112200	8796498	1889	1889	1889	1889	2
437	20240326	112100	8792720	1889	1889	1889	1889	101
438	20240326	112000	8601931	1886	1886	1886	1886	1
439	20240326	111900	8600045	1886	1886	1886	1886	1
440	20240326	111800	8598159	1887	1889	1889	1887	2
441	20240326	111700	8594383	1889	1889	1889	1889	0
442	20240326	111600	8594383	1889	1889	1889	1889	55
443	20240326	111500	8490488	1887	1887	1887	1887	0
444	20240326	111400	8490488	1887	1887	1887	1887	0
445	20240326	111300	8490488	1887	1887	1887	1887	3
446	20240326	111200	8484827	1887	1887	1887	1887	0
447	20240326	111100	8484827	1887	1887	1887	1887	0
448	20240326	111000	8484827	1887	1887	1887	1887	0
449	20240326	110900	8484827	1887	1887	1887	1887	0
450	20240326	110800	8484827	1887	1887	1887	1887	0
451	20240326	110700	8484827	1887	1887	1887	1887	0
452	20240326	110600	8484827	1887	1887	1887	1887	0
453	20240326	110500	8484827	1887	1887	1887	1887	461
454	20240326	110400	7614920	1889	1889	1889	1889	0
455	20240326	110300	7614920	1889	1889	1889	1889	0
456	20240326	110200	7614920	1889	1889	1889	1889	0
457	20240326	110100	7614920	1889	1889	1889	1889	0
458	20240326	110000	7614920	1889	1889	1889	1889	0
459	20240326	105900	7614920	1889	1889	1889	1889	0
460	20240326	105800	7614920	1889	1889	1889	1889	0
461	20240326	105700	7614920	1889	1889	1889	1889	0
462	20240326	105600	7614920	1889	1889	1889	1889	0
463	20240326	105500	7614920	1889	1889	1889	1889	1
464	20240326	105400	7613031	1887	1887	1887	1887	0
465	20240326	105300	7613031	1887	1887	1887	1887	0
466	20240326	105200	7613031	1887	1887	1887	1887	0
467	20240326	105100	7613031	1887	1887	1887	1887	0
468	20240326	105000	7613031	1887	1887	1887	1887	0
469	20240326	104900	7613031	1887	1887	1887	1887	0
470	20240326	104800	7613031	1887	1887	1887	1887	23
471	20240326	104700	7569630	1887	1887	1887	1887	0
472	20240326	104600	7569630	1887	1887	1887	1887	2
473	20240326	104500	7565856	1887	1887	1887	1887	0
474	20240326	104400	7565856	1887	1889	1889	1887	3
475	20240326	104300	7560191	1887	1887	1887	1887	2
476	20240326	104200	7556417	1889	1889	1889	1889	0
477	20240326	104100	7556417	1889	1889	1889	1889	1
478	20240326	104000	7554528	1889	1889	1889	1889	251
479	20240326	103900	7080389	1889	1889	1889	1889	0
480	20240326	103800	7080389	1889	1889	1889	1889	0
481	20240326	103700	7080389	1889	1889	1889	1889	0
482	20240326	103600	7080389	1889	1889	1889	1889	0
483	20240326	103500	7080389	1889	1889	1889	1889	0
484	20240326	103400	7080389	1889	1889	1889	1889	0
485	20240326	103300	7080389	1889	1889	1889	1889	0
486	20240326	103200	7080389	1889	1889	1889	1889	0
487	20240326	103100	7080389	1889	1889	1889	1889	1
488	20240326	103000	7078500	1889	1889	1889	1889	0
489	20240326	102900	7078500	1889	1889	1889	1889	1
490	20240326	102800	7076611	1889	1887	1889	1887	3
491	20240326	102700	7070946	1887	1887	1887	1887	2
492	20240326	102600	7067172	1889	1889	1889	1889	1
493	20240326	102500	7065283	1887	1887	1887	1887	1
494	20240326	102400	7063396	1889	1889	1889	1889	2
495	20240326	102300	7059618	1887	1887	1887	1887	2
496	20240326	102200	7055844	1889	1889	1889	1889	0
497	20240326	102100	7055844	1889	1889	1889	1889	0
498	20240326	102000	7055844	1889	1889	1889	1889	0
499	20240326	101900	7055844	1889	1888	1889	1888	417
500	20240326	101800	6268149	1888	1888	1888	1888	0
501	20240326	101700	6268149	1888	1888	1888	1888	0
502	20240326	101600	6268149	1888	1888	1888	1888	0
503	20240326	101500	6268149	1888	1888	1888	1888	0
504	20240326	101400	6268149	1888	1888	1888	1888	0
505	20240326	101300	6268149	1888	1888	1888	1888	2
506	20240326	101200	6264373	1888	1888	1888	1888	3
507	20240326	101100	6258709	1884	1884	1884	1884	2
508	20240326	101000	6254941	1884	1884	1884	1884	3
509	20240326	100900	6249289	1879	1879	1879	1879	0
510	20240326	100800	6249289	1879	1879	1879	1879	0
511	20240326	100700	6249289	1879	1879	1879	1879	1
512	20240326	100600	6247410	1888	1888	1888	1888	0
513	20240326	100500	6247410	1888	1888	1888	1888	0
514	20240326	100400	6247410	1888	1888	1888	1888	0
515	20240326	100300	6247410	1888	1888	1888	1888	1
516	20240326	100200	6245522	1878	1878	1878	1878	0
517	20240326	100100	6245522	1878	1878	1878	1878	0
518	20240326	100000	6245522	1878	1878	1878	1878	0
519	20240326	095900	6245522	1878	1878	1878	1878	2
520	20240326	095800	6241766	1878	1880	1880	1878	10
521	20240326	095700	6222983	1889	1889	1889	1889	0
522	20240326	095600	6222983	1889	1889	1889	1889	0
523	20240326	095500	6222983	1889	1889	1889	1889	0
524	20240326	095400	6222983	1889	1889	1889	1889	0
525	20240326	095300	6222983	1889	1889	1889	1889	0
526	20240326	095200	6222983	1889	1889	1889	1889	0
527	20240326	095100	6222983	1889	1889	1889	1889	0
528	20240326	095000	6222983	1889	1889	1889	1889	0
529	20240326	094900	6222983	1889	1889	1889	1889	0
530	20240326	094800	6222983	1889	1889	1889	1889	0
531	20240326	094700	6222983	1889	1889	1889	1889	200
532	20240326	094600	5845183	1889	1889	1889	1889	0
533	20240326	094500	5845183	1889	1889	1889	1889	4
534	20240326	094400	5837627	1877	1877	1877	1877	0
535	20240326	094300	5837627	1877	1877	1877	1877	1
536	20240326	094200	5835750	1877	1877	1877	1877	2
537	20240326	094100	5831996	1877	1877	1877	1877	1
538	20240326	094000	5830119	1877	1889	1889	1877	2
539	20240326	093900	5826353	1889	1889	1889	1889	0
540	20240326	093800	5826353	1889	1886	1889	1886	501
541	20240326	093700	4880680	1886	1886	1886	1886	6
542	20240326	093600	4869364	1888	1888	1888	1888	0
543	20240326	093500	4869364	1888	1888	1888	1888	1
544	20240326	093400	4867476	1877	1877	1877	1877	0
545	20240326	093300	4867476	1877	1877	1877	1877	45
546	20240326	093200	4783011	1876	1876	1876	1876	0
547	20240326	093100	4783011	1876	1876	1876	1876	0
548	20240326	093000	4783011	1876	1876	1876	1876	0
549	20240326	092900	4783011	1876	1876	1876	1876	0
550	20240326	092800	4783011	1876	1876	1876	1876	0
551	20240326	092700	4783011	1876	1884	1884	1874	1893
552	20240326	092600	1235263	1889	1889	1889	1889	1
553	20240326	092500	1233374	1889	1889	1889	1889	1
554	20240326	092400	1231485	1889	1889	1889	1889	1
555	20240326	092300	1229596	1888	1888	1888	1888	100
556	20240326	092200	1040796	1888	1888	1888	1888	2
557	20240326	092100	1037020	1888	1888	1888	1888	3
558	20240326	092000	1031356	1888	1888	1888	1888	1
559	20240326	091900	1029468	1889	1888	1889	1888	12
560	20240326	091800	1006811	1889	1888	1889	1888	9
561	20240326	091700	989814	1877	1877	1877	1877	2
562	20240326	091600	986060	1877	1877	1877	1877	1
563	20240326	091500	984183	1876	1876	1876	1876	1
564	20240326	091400	982307	1888	1877	1888	1877	261
565	20240326	091300	492399	1877	1877	1877	1877	1
566	20240326	091200	490522	1888	1888	1888	1888	0
567	20240326	091100	490522	1888	1888	1888	1888	212
568	20240326	091000	90266	1885	1885	1885	1885	10
569	20240326	090900	71416	1885	1885	1885	1885	1
570	20240326	090800	69531	1875	1875	1875	1875	2
571	20240326	090700	65781	1875	1875	1875	1875	2
572	20240326	090600	62031	1874	1874	1874	1874	0
573	20240326	090500	62031	1874	1874	1874	1874	2
574	20240326	090400	58283	1885	1885	1885	1885	0
575	20240326	090300	58283	1885	1885	1885	1885	5
576	20240326	090200	48858	1885	1885	1885	1875	3
577	20240326	090100	43213	1885	1885	1885	1885	0
578	20240326	090000	43213	1885	1876	1885	1876	23