KissMeData/002690/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183600	25441154	1904	1904	1904	1904	2182
3	20240327	183500	25441154	1904	1904	1904	1904	0
4	20240327	183400	25441154	1904	1904	1904	1904	0
5	20240327	183300	25441154	1904	1904	1904	1904	0
6	20240327	183200	25441154	1904	1904	1904	1904	0
7	20240327	183100	25441154	1904	1904	1904	1904	0
8	20240327	183000	25441154	1904	1904	1904	1904	0
9	20240327	182900	25441154	1904	1904	1904	1904	0
10	20240327	182800	25441154	1904	1904	1904	1904	0
11	20240327	182700	25441154	1904	1904	1904	1904	0
12	20240327	182600	25441154	1904	1904	1904	1904	0
13	20240327	182500	25441154	1904	1904	1904	1904	0
14	20240327	182400	25441154	1904	1904	1904	1904	0
15	20240327	182300	25441154	1904	1904	1904	1904	0
16	20240327	182200	25441154	1904	1904	1904	1904	0
17	20240327	182100	25441154	1904	1904	1904	1904	0
18	20240327	182000	25441154	1904	1904	1904	1904	0
19	20240327	181900	25441154	1904	1904	1904	1904	0
20	20240327	181800	25441154	1904	1904	1904	1904	0
21	20240327	181700	25441154	1904	1904	1904	1904	0
22	20240327	181600	25441154	1904	1904	1904	1904	0
23	20240327	181500	25441154	1904	1904	1904	1904	0
24	20240327	181400	25441154	1904	1904	1904	1904	0
25	20240327	181300	25441154	1904	1904	1904	1904	0
26	20240327	181200	25441154	1904	1904	1904	1904	0
27	20240327	181100	25441154	1904	1904	1904	1904	0
28	20240327	181000	25441154	1904	1904	1904	1904	0
29	20240327	180900	25441154	1904	1904	1904	1904	0
30	20240327	180800	25441154	1904	1904	1904	1904	0
31	20240327	180700	25441154	1904	1904	1904	1904	0
32	20240327	180600	25441154	1904	1904	1904	1904	2182
33	20240327	180500	25441154	1904	1904	1904	1904	0
34	20240327	180400	25441154	1904	1904	1904	1904	0
35	20240327	180300	25441154	1904	1904	1904	1904	0
36	20240327	180200	25441154	1904	1904	1904	1904	0
37	20240327	180100	25441154	1904	1904	1904	1904	0
38	20240327	180000	25441154	1904	1904	1904	1904	0
39	20240327	175900	25441154	1904	1904	1904	1904	0
40	20240327	175800	25441154	1904	1904	1904	1904	0
41	20240327	175700	25441154	1904	1904	1904	1904	0
42	20240327	175600	25441154	1904	1904	1904	1904	0
43	20240327	175500	25441154	1904	1904	1904	1904	0
44	20240327	175400	25441154	1904	1904	1904	1904	0
45	20240327	175300	25441154	1904	1904	1904	1904	0
46	20240327	175200	25441154	1904	1904	1904	1904	0
47	20240327	175100	25441154	1904	1904	1904	1904	0
48	20240327	175000	25441154	1904	1904	1904	1904	0
49	20240327	174900	25441154	1904	1904	1904	1904	0
50	20240327	174800	25441154	1904	1904	1904	1904	0
51	20240327	174700	25441154	1904	1904	1904	1904	0
52	20240327	174600	25441154	1904	1904	1904	1904	0
53	20240327	174500	25441154	1904	1904	1904	1904	0
54	20240327	174400	25441154	1904	1904	1904	1904	0
55	20240327	174300	25441154	1904	1904	1904	1904	0
56	20240327	174200	25441154	1904	1904	1904	1904	0
57	20240327	174100	25441154	1904	1904	1904	1904	0
58	20240327	174000	25441154	1904	1904	1904	1904	0
59	20240327	173900	25441154	1904	1904	1904	1904	0
60	20240327	173800	25441154	1904	1904	1904	1904	0
61	20240327	173700	25441154	1904	1904	1904	1904	0
62	20240327	173600	25441154	1904	1904	1904	1904	2182
63	20240327	173500	25441154	1904	1904	1904	1904	0
64	20240327	173400	25441154	1904	1904	1904	1904	0
65	20240327	173300	25441154	1904	1904	1904	1904	0
66	20240327	173200	25441154	1904	1904	1904	1904	0
67	20240327	173100	25441154	1904	1904	1904	1904	0
68	20240327	173000	25441154	1904	1904	1904	1904	0
69	20240327	172900	25441154	1904	1904	1904	1904	0
70	20240327	172800	25441154	1904	1904	1904	1904	0
71	20240327	172700	25441154	1904	1904	1904	1904	0
72	20240327	172600	25441154	1904	1904	1904	1904	0
73	20240327	172500	25441154	1904	1904	1904	1904	0
74	20240327	172400	25441154	1904	1904	1904	1904	0
75	20240327	172300	25441154	1904	1904	1904	1904	0
76	20240327	172200	25441154	1904	1904	1904	1904	0
77	20240327	172100	25441154	1904	1904	1904	1904	0
78	20240327	172000	25441154	1904	1904	1904	1904	0
79	20240327	171900	25441154	1904	1904	1904	1904	0
80	20240327	171800	25441154	1904	1904	1904	1904	0
81	20240327	171700	25441154	1904	1904	1904	1904	0
82	20240327	171600	25441154	1904	1904	1904	1904	0
83	20240327	171500	25441154	1904	1904	1904	1904	0
84	20240327	171400	25441154	1904	1904	1904	1904	0
85	20240327	171300	25441154	1904	1904	1904	1904	0
86	20240327	171200	25441154	1904	1904	1904	1904	0
87	20240327	171100	25441154	1904	1904	1904	1904	0
88	20240327	171000	25441154	1904	1904	1904	1904	0
89	20240327	170900	25441154	1904	1904	1904	1904	0
90	20240327	170800	25441154	1904	1904	1904	1904	0
91	20240327	170700	25441154	1904	1904	1904	1904	0
92	20240327	170600	25441154	1904	1904	1904	1904	2182
93	20240327	170500	25441154	1904	1904	1904	1904	0
94	20240327	170400	25441154	1904	1904	1904	1904	0
95	20240327	170300	25441154	1904	1904	1904	1904	0
96	20240327	170200	25441154	1904	1904	1904	1904	0
97	20240327	170100	25441154	1904	1904	1904	1904	0
98	20240327	170000	25441154	1904	1904	1904	1904	0
99	20240327	165900	25441154	1904	1904	1904	1904	0
100	20240327	165800	25441154	1904	1904	1904	1904	0
101	20240327	165700	25441154	1904	1904	1904	1904	0
102	20240327	165600	25441154	1904	1904	1904	1904	0
103	20240327	165500	25441154	1904	1904	1904	1904	0
104	20240327	165400	25441154	1904	1904	1904	1904	0
105	20240327	165300	25441154	1904	1904	1904	1904	0
106	20240327	165200	25441154	1904	1904	1904	1904	0
107	20240327	165100	25441154	1904	1904	1904	1904	0
108	20240327	165000	25441154	1904	1904	1904	1904	0
109	20240327	164900	25441154	1904	1904	1904	1904	0
110	20240327	164800	25441154	1904	1904	1904	1904	0
111	20240327	164700	25441154	1904	1904	1904	1904	0
112	20240327	164600	25441154	1904	1904	1904	1904	0
113	20240327	164500	25441154	1904	1904	1904	1904	0
114	20240327	164400	25441154	1904	1904	1904	1904	0
115	20240327	164300	25441154	1904	1904	1904	1904	0
116	20240327	164200	25441154	1904	1904	1904	1904	0
117	20240327	164100	25441154	1904	1904	1904	1904	0
118	20240327	164000	25441154	1904	1904	1904	1904	0
119	20240327	163900	25441154	1904	1904	1904	1904	0
120	20240327	163800	25441154	1904	1904	1904	1904	0
121	20240327	163700	25441154	1904	1904	1904	1904	0
122	20240327	163600	25441154	1904	1904	1904	1904	2182
123	20240327	163500	25441154	1904	1904	1904	1904	0
124	20240327	163400	25441154	1904	1904	1904	1904	0
125	20240327	163300	25441154	1904	1904	1904	1904	0
126	20240327	163200	25441154	1904	1904	1904	1904	0
127	20240327	163100	25441154	1904	1904	1904	1904	0
128	20240327	163000	25441154	1904	1904	1904	1904	0
129	20240327	162900	25441154	1904	1904	1904	1904	0
130	20240327	162800	25441154	1904	1904	1904	1904	0
131	20240327	162700	25441154	1904	1904	1904	1904	0
132	20240327	162600	25441154	1904	1904	1904	1904	0
133	20240327	162500	25441154	1904	1904	1904	1904	0
134	20240327	162400	25441154	1904	1904	1904	1904	0
135	20240327	162300	25441154	1904	1904	1904	1904	0
136	20240327	162200	25441154	1904	1904	1904	1904	0
137	20240327	162100	25441154	1904	1904	1904	1904	0
138	20240327	162000	25441154	1904	1904	1904	1904	0
139	20240327	161900	25441154	1904	1904	1904	1904	0
140	20240327	161800	25441154	1904	1904	1904	1904	0
141	20240327	161700	25441154	1904	1904	1904	1904	0
142	20240327	161600	25441154	1904	1904	1904	1904	0
143	20240327	161500	25441154	1904	1904	1904	1904	0
144	20240327	161400	25441154	1904	1904	1904	1904	0
145	20240327	161300	25441154	1904	1904	1904	1904	0
146	20240327	161200	25441154	1904	1904	1904	1904	0
147	20240327	161100	25441154	1904	1904	1904	1904	0
148	20240327	161000	25441154	1904	1904	1904	1904	0
149	20240327	160900	25441154	1904	1904	1904	1904	0
150	20240327	160800	25441154	1904	1904	1904	1904	0
151	20240327	160700	25441154	1904	1904	1904	1904	0
152	20240327	160600	25441154	1904	1904	1904	1904	2182
153	20240327	160500	25441154	1904	1904	1904	1904	0
154	20240327	160400	25441154	1904	1904	1904	1904	0
155	20240327	160300	25441154	1904	1904	1904	1904	0
156	20240327	160200	25441154	1904	1904	1904	1904	0
157	20240327	160100	25441154	1904	1904	1904	1904	0
158	20240327	160000	25441154	1904	1904	1904	1904	0
159	20240327	155900	25441154	1904	1904	1904	1904	0
160	20240327	155800	25441154	1904	1904	1904	1904	0
161	20240327	155700	25441154	1904	1904	1904	1904	0
162	20240327	155600	25441154	1904	1904	1904	1904	0
163	20240327	155500	25441154	1904	1904	1904	1904	0
164	20240327	155400	25441154	1904	1904	1904	1904	0
165	20240327	155300	25441154	1904	1904	1904	1904	0
166	20240327	155200	25441154	1904	1904	1904	1904	0
167	20240327	155100	25441154	1904	1904	1904	1904	0
168	20240327	155000	25441154	1904	1904	1904	1904	0
169	20240327	154900	25441154	1904	1904	1904	1904	0
170	20240327	154800	25441154	1904	1904	1904	1904	0
171	20240327	154700	25441154	1904	1904	1904	1904	0
172	20240327	154600	25441154	1904	1904	1904	1904	0
173	20240327	154500	25441154	1904	1904	1904	1904	0
174	20240327	154400	25441154	1904	1904	1904	1904	0
175	20240327	154300	25441154	1904	1904	1904	1904	0
176	20240327	154200	25441154	1904	1904	1904	1904	0
177	20240327	154100	25441154	1904	1904	1904	1904	0
178	20240327	154000	25441154	1904	1904	1904	1904	0
179	20240327	153900	25441154	1904	1904	1904	1904	0
180	20240327	153800	25441154	1904	1904	1904	1904	0
181	20240327	153700	25441154	1904	1904	1904	1904	0
182	20240327	153600	25441154	1904	1904	1904	1904	2182
183	20240327	153500	25441154	1904	1904	1904	1904	0
184	20240327	153400	25441154	1904	1904	1904	1904	0
185	20240327	153300	25441154	1904	1904	1904	1904	0
186	20240327	153200	25441154	1904	1904	1904	1904	0
187	20240327	153100	25441154	1904	1904	1904	1904	0
188	20240327	153000	25441154	1904	1904	1904	1904	2182
189	20240327	152900	21286626	1904	1904	1904	1904	0
190	20240327	152800	21286626	1904	1904	1904	1904	0
191	20240327	152700	21286626	1904	1904	1904	1904	0
192	20240327	152600	21286626	1904	1904	1904	1904	0
193	20240327	152500	21286626	1904	1904	1904	1904	0
194	20240327	152400	21286626	1904	1904	1904	1904	0
195	20240327	152300	21286626	1904	1904	1904	1904	0
196	20240327	152200	21286626	1904	1904	1904	1904	0
197	20240327	152100	21286626	1904	1904	1904	1904	0
198	20240327	152000	21286626	1904	1904	1904	1904	0
199	20240327	151900	21286626	1904	1904	1904	1904	200
200	20240327	151800	20905826	1904	1904	1904	1904	0
201	20240327	151700	20905826	1904	1904	1904	1904	0
202	20240327	151600	20905826	1904	1904	1904	1904	8
203	20240327	151500	20890594	1903	1903	1903	1903	0
204	20240327	151400	20890594	1903	1903	1903	1903	0
205	20240327	151300	20890594	1903	1903	1903	1903	0
206	20240327	151200	20890594	1903	1903	1903	1903	0
207	20240327	151100	20890594	1903	1903	1903	1903	0
208	20240327	151000	20890594	1903	1903	1903	1903	1
209	20240327	150900	20888691	1899	1899	1899	1899	1
210	20240327	150800	20886792	1899	1899	1899	1899	101
211	20240327	150700	20694993	1899	1899	1899	1899	77
212	20240327	150600	20548770	1899	1899	1899	1899	0
213	20240327	150500	20548770	1899	1899	1899	1899	0
214	20240327	150400	20548770	1899	1903	1903	1899	2
215	20240327	150300	20544968	1899	1899	1899	1899	2
216	20240327	150200	20541170	1902	1900	1902	1900	3
217	20240327	150100	20535468	1904	1904	1904	1904	0
218	20240327	150000	20535468	1904	1904	1904	1904	0
219	20240327	145900	20535468	1904	1904	1904	1904	17
220	20240327	145800	20503100	1904	1904	1904	1904	0
221	20240327	145700	20503100	1904	1904	1904	1904	1
222	20240327	145600	20501196	1904	1904	1904	1904	0
223	20240327	145500	20501196	1904	1904	1904	1904	0
224	20240327	145400	20501196	1904	1904	1904	1904	0
225	20240327	145300	20501196	1904	1904	1904	1904	0
226	20240327	145200	20501196	1904	1904	1904	1904	0
227	20240327	145100	20501196	1904	1904	1904	1904	0
228	20240327	145000	20501196	1904	1904	1904	1904	0
229	20240327	144900	20501196	1904	1904	1904	1904	0
230	20240327	144800	20501196	1904	1904	1904	1904	0
231	20240327	144700	20501196	1904	1904	1904	1904	200
232	20240327	144600	20120396	1908	1908	1908	1908	0
233	20240327	144500	20120396	1908	1908	1908	1908	0
234	20240327	144400	20120396	1908	1908	1908	1908	0
235	20240327	144300	20120396	1908	1908	1908	1908	0
236	20240327	144200	20120396	1908	1908	1908	1908	0
237	20240327	144100	20120396	1908	1908	1908	1908	0
238	20240327	144000	20120396	1908	1908	1908	1908	0
239	20240327	143900	20120396	1908	1908	1908	1908	0
240	20240327	143800	20120396	1908	1908	1908	1908	0
241	20240327	143700	20120396	1908	1908	1908	1908	0
242	20240327	143600	20120396	1908	1908	1908	1908	1
243	20240327	143500	20118488	1898	1900	1900	1898	100
244	20240327	143400	19928640	1907	1907	1907	1907	290
245	20240327	143300	19375610	1907	1907	1907	1907	10
246	20240327	143200	19356540	1906	1906	1906	1906	1
247	20240327	143100	19354634	1906	1906	1906	1906	0
248	20240327	143000	19354634	1906	1906	1906	1906	0
249	20240327	142900	19354634	1906	1906	1906	1906	0
250	20240327	142800	19354634	1906	1906	1906	1906	0
251	20240327	142700	19354634	1906	1906	1906	1906	0
252	20240327	142600	19354634	1906	1906	1907	1906	159
253	20240327	142500	19051579	1905	1905	1905	1905	0
254	20240327	142400	19051579	1905	1905	1905	1905	0
255	20240327	142300	19051579	1905	1905	1905	1905	0
256	20240327	142200	19051579	1905	1903	1905	1903	500
257	20240327	142100	18099523	1904	1904	1904	1904	0
258	20240327	142000	18099523	1904	1904	1904	1904	0
259	20240327	141900	18099523	1904	1904	1904	1904	0
260	20240327	141800	18099523	1904	1904	1904	1904	0
261	20240327	141700	18099523	1904	1904	1904	1904	0
262	20240327	141600	18099523	1904	1904	1904	1904	10
263	20240327	141500	18080483	1904	1904	1904	1904	0
264	20240327	141400	18080483	1904	1904	1904	1904	0
265	20240327	141300	18080483	1904	1904	1904	1904	0
266	20240327	141200	18080483	1904	1904	1904	1904	20
267	20240327	141100	18042403	1904	1904	1904	1904	0
268	20240327	141000	18042403	1904	1904	1904	1904	0
269	20240327	140900	18042403	1904	1904	1904	1904	0
270	20240327	140800	18042403	1904	1904	1904	1904	0
271	20240327	140700	18042403	1904	1904	1904	1904	0
272	20240327	140600	18042403	1904	1904	1904	1904	0
273	20240327	140500	18042403	1904	1904	1904	1904	0
274	20240327	140400	18042403	1904	1904	1904	1904	0
275	20240327	140300	18042403	1904	1904	1904	1904	0
276	20240327	140200	18042403	1904	1904	1904	1904	0
277	20240327	140100	18042403	1904	1904	1904	1904	0
278	20240327	140000	18042403	1904	1904	1904	1904	0
279	20240327	135900	18042403	1904	1904	1904	1904	0
280	20240327	135800	18042403	1904	1904	1904	1904	0
281	20240327	135700	18042403	1904	1904	1904	1904	0
282	20240327	135600	18042403	1904	1904	1904	1904	0
283	20240327	135500	18042403	1904	1904	1904	1904	0
284	20240327	135400	18042403	1904	1904	1904	1904	0
285	20240327	135300	18042403	1904	1904	1904	1904	0
286	20240327	135200	18042403	1904	1904	1904	1904	0
287	20240327	135100	18042403	1904	1904	1904	1904	0
288	20240327	135000	18042403	1904	1904	1904	1904	0
289	20240327	134900	18042403	1904	1904	1904	1904	0
290	20240327	134800	18042403	1904	1904	1904	1904	0
291	20240327	134700	18042403	1904	1904	1904	1904	0
292	20240327	134600	18042403	1904	1904	1904	1904	0
293	20240327	134500	18042403	1904	1904	1904	1904	0
294	20240327	134400	18042403	1904	1904	1904	1904	0
295	20240327	134300	18042403	1904	1904	1904	1904	0
296	20240327	134200	18042403	1904	1904	1904	1904	100
297	20240327	134100	17852003	1904	1904	1904	1904	0
298	20240327	134000	17852003	1904	1904	1904	1904	0
299	20240327	133900	17852003	1904	1904	1904	1904	1
300	20240327	133800	17850099	1898	1898	1898	1898	0
301	20240327	133700	17850099	1898	1898	1898	1898	0
302	20240327	133600	17850099	1898	1898	1898	1898	0
303	20240327	133500	17850099	1898	1898	1898	1898	0
304	20240327	133400	17850099	1898	1898	1898	1898	0
305	20240327	133300	17850099	1898	1898	1898	1898	0
306	20240327	133200	17850099	1898	1898	1898	1898	0
307	20240327	133100	17850099	1898	1898	1898	1898	0
308	20240327	133000	17850099	1898	1898	1898	1898	0
309	20240327	132900	17850099	1898	1898	1898	1898	1000
310	20240327	132800	15952099	1903	1903	1903	1903	0
311	20240327	132700	15952099	1903	1903	1903	1903	4
312	20240327	132600	15944487	1904	1904	1904	1904	0
313	20240327	132500	15944487	1904	1904	1904	1904	0
314	20240327	132400	15944487	1904	1904	1904	1904	1
315	20240327	132300	15942583	1904	1904	1904	1904	0
316	20240327	132200	15942583	1904	1904	1904	1904	0
317	20240327	132100	15942583	1904	1904	1904	1904	0
318	20240327	132000	15942583	1904	1904	1904	1904	0
319	20240327	131900	15942583	1904	1902	1904	1902	1996
320	20240327	131800	12143091	1898	1898	1898	1898	0
321	20240327	131700	12143091	1898	1898	1898	1898	0
322	20240327	131600	12143091	1898	1898	1898	1898	0
323	20240327	131500	12143091	1898	1898	1898	1898	100
324	20240327	131400	11953291	1902	1902	1902	1902	1
325	20240327	131300	11951389	1902	1902	1902	1902	0
326	20240327	131200	11951389	1902	1902	1902	1902	0
327	20240327	131100	11951389	1902	1902	1902	1902	0
328	20240327	131000	11951389	1902	1902	1902	1902	0
329	20240327	130900	11951389	1902	1902	1902	1902	0
330	20240327	130800	11951389	1902	1902	1902	1902	0
331	20240327	130700	11951389	1902	1902	1902	1902	0
332	20240327	130600	11951389	1902	1902	1902	1902	0
333	20240327	130500	11951389	1902	1902	1902	1902	0
334	20240327	130400	11951389	1902	1902	1902	1902	0
335	20240327	130300	11951389	1902	1902	1902	1902	0
336	20240327	130200	11951389	1902	1902	1902	1902	0
337	20240327	130100	11951389	1902	1902	1902	1902	2
338	20240327	130000	11947585	1902	1902	1902	1902	0
339	20240327	125900	11947585	1902	1902	1902	1902	0
340	20240327	125800	11947585	1902	1902	1902	1902	0
341	20240327	125700	11947585	1902	1902	1902	1902	0
342	20240327	125600	11947585	1902	1902	1902	1902	0
343	20240327	125500	11947585	1902	1902	1902	1902	0
344	20240327	125400	11947585	1902	1902	1902	1902	0
345	20240327	125300	11947585	1902	1902	1902	1902	0
346	20240327	125200	11947585	1902	1902	1902	1902	0
347	20240327	125100	11947585	1902	1902	1902	1902	0
348	20240327	125000	11947585	1902	1902	1902	1902	0
349	20240327	124900	11947585	1902	1902	1902	1902	100
350	20240327	124800	11757385	1902	1902	1902	1902	1
351	20240327	124700	11755483	1903	1903	1903	1903	0
352	20240327	124600	11755483	1903	1903	1903	1903	0
353	20240327	124500	11755483	1903	1903	1903	1903	0
354	20240327	124400	11755483	1903	1903	1903	1903	0
355	20240327	124300	11755483	1903	1903	1903	1903	0
356	20240327	124200	11755483	1903	1903	1903	1903	0
357	20240327	124100	11755483	1903	1903	1903	1903	0
358	20240327	124000	11755483	1903	1903	1903	1903	0
359	20240327	123900	11755483	1903	1903	1903	1903	0
360	20240327	123800	11755483	1903	1903	1903	1903	0
361	20240327	123700	11755483	1903	1903	1903	1903	0
362	20240327	123600	11755483	1903	1903	1903	1903	100
363	20240327	123500	11565183	1904	1904	1904	1904	0
364	20240327	123400	11565183	1904	1904	1904	1904	0
365	20240327	123300	11565183	1904	1904	1904	1904	0
366	20240327	123200	11565183	1904	1904	1904	1904	0
367	20240327	123100	11565183	1904	1904	1904	1904	0
368	20240327	123000	11565183	1904	1904	1904	1904	0
369	20240327	122900	11565183	1904	1904	1904	1904	0
370	20240327	122800	11565183	1904	1904	1904	1904	0
371	20240327	122700	11565183	1904	1904	1904	1904	0
372	20240327	122600	11565183	1904	1904	1904	1904	0
373	20240327	122500	11565183	1904	1904	1904	1904	0
374	20240327	122400	11565183	1904	1903	1904	1903	1000
375	20240327	122300	9661236	1902	1902	1902	1902	0
376	20240327	122200	9661236	1902	1902	1902	1902	0
377	20240327	122100	9661236	1902	1902	1902	1902	0
378	20240327	122000	9661236	1902	1902	1902	1902	1
379	20240327	121900	9659334	1892	1892	1892	1892	280
380	20240327	121800	9129574	1893	1893	1893	1893	0
381	20240327	121700	9129574	1893	1893	1893	1893	186
382	20240327	121600	8777476	1893	1893	1893	1893	100
383	20240327	121500	8588176	1903	1893	1903	1893	101
384	20240327	121400	8396973	1893	1894	1894	1893	330
385	20240327	121300	7772163	1896	1904	1904	1896	5
386	20240327	121200	7762675	1896	1896	1896	1896	0
387	20240327	121100	7762675	1896	1896	1896	1896	0
388	20240327	121000	7762675	1896	1896	1896	1896	0
389	20240327	120900	7762675	1896	1896	1896	1896	0
390	20240327	120800	7762675	1896	1896	1896	1896	1
391	20240327	120700	7760779	1896	1904	1904	1896	2
392	20240327	120600	7756979	1904	1904	1904	1904	0
393	20240327	120500	7756979	1904	1904	1904	1904	240
394	20240327	120400	7300019	1904	1904	1904	1904	0
395	20240327	120300	7300019	1904	1904	1904	1904	0
396	20240327	120200	7300019	1904	1904	1904	1904	0
397	20240327	120100	7300019	1904	1904	1904	1904	50
398	20240327	120000	7204819	1904	1904	1904	1904	0
399	20240327	115900	7204819	1904	1904	1904	1904	0
400	20240327	115800	7204819	1904	1904	1904	1904	1
401	20240327	115700	7202915	1904	1904	1904	1904	0
402	20240327	115600	7202915	1904	1904	1904	1904	0
403	20240327	115500	7202915	1904	1904	1904	1904	0
404	20240327	115400	7202915	1904	1904	1904	1904	0
405	20240327	115300	7202915	1904	1904	1904	1904	0
406	20240327	115200	7202915	1904	1904	1904	1904	0
407	20240327	115100	7202915	1904	1904	1904	1904	0
408	20240327	115000	7202915	1904	1904	1904	1904	0
409	20240327	114900	7202915	1904	1904	1904	1904	0
410	20240327	114800	7202915	1904	1904	1904	1904	0
411	20240327	114700	7202915	1904	1904	1904	1904	0
412	20240327	114600	7202915	1904	1904	1904	1904	0
413	20240327	114500	7202915	1904	1904	1904	1904	0
414	20240327	114400	7202915	1904	1904	1904	1904	0
415	20240327	114300	7202915	1904	1904	1904	1904	0
416	20240327	114200	7202915	1904	1904	1904	1904	0
417	20240327	114100	7202915	1904	1904	1904	1904	0
418	20240327	114000	7202915	1904	1904	1904	1904	112
419	20240327	113900	6989667	1904	1904	1904	1904	0
420	20240327	113800	6989667	1904	1904	1904	1904	0
421	20240327	113700	6989667	1904	1904	1904	1904	0
422	20240327	113600	6989667	1904	1904	1904	1904	0
423	20240327	113500	6989667	1904	1904	1904	1904	0
424	20240327	113400	6989667	1904	1904	1904	1904	0
425	20240327	113300	6989667	1904	1904	1904	1904	0
426	20240327	113200	6989667	1904	1904	1904	1904	0
427	20240327	113100	6989667	1904	1904	1904	1904	0
428	20240327	113000	6989667	1904	1904	1904	1904	0
429	20240327	112900	6989667	1904	1899	1904	1899	2000
430	20240327	112800	3188847	1895	1895	1895	1895	0
431	20240327	112700	3188847	1895	1895	1895	1895	0
432	20240327	112600	3188847	1895	1895	1895	1895	0
433	20240327	112500	3188847	1895	1895	1895	1895	0
434	20240327	112400	3188847	1895	1895	1895	1895	0
435	20240327	112300	3188847	1895	1895	1895	1895	13
436	20240327	112200	3164212	1900	1900	1900	1900	0
437	20240327	112100	3164212	1900	1900	1900	1900	0
438	20240327	112000	3164212	1900	1900	1900	1900	0
439	20240327	111900	3164212	1900	1900	1900	1900	0
440	20240327	111800	3164212	1900	1900	1900	1900	0
441	20240327	111700	3164212	1900	1900	1900	1900	0
442	20240327	111600	3164212	1900	1900	1900	1900	0
443	20240327	111500	3164212	1900	1900	1900	1900	0
444	20240327	111400	3164212	1900	1900	1900	1900	0
445	20240327	111300	3164212	1900	1900	1900	1900	0
446	20240327	111200	3164212	1900	1900	1900	1900	0
447	20240327	111100	3164212	1900	1900	1900	1900	0
448	20240327	111000	3164212	1900	1900	1900	1900	0
449	20240327	110900	3164212	1900	1900	1900	1900	0
450	20240327	110800	3164212	1900	1900	1900	1900	0
451	20240327	110700	3164212	1900	1900	1900	1900	0
452	20240327	110600	3164212	1900	1900	1900	1900	0
453	20240327	110500	3164212	1900	1900	1900	1900	0
454	20240327	110400	3164212	1900	1900	1900	1900	0
455	20240327	110300	3164212	1900	1900	1900	1900	0
456	20240327	110200	3164212	1900	1900	1900	1900	0
457	20240327	110100	3164212	1900	1900	1900	1900	0
458	20240327	110000	3164212	1900	1900	1900	1900	0
459	20240327	105900	3164212	1900	1900	1900	1900	0
460	20240327	105800	3164212	1900	1900	1900	1900	0
461	20240327	105700	3164212	1900	1900	1900	1900	0
462	20240327	105600	3164212	1900	1900	1900	1900	1
463	20240327	105500	3162312	1895	1895	1895	1895	1
464	20240327	105400	3160417	1895	1895	1895	1895	1
465	20240327	105300	3158522	1900	1900	1900	1900	0
466	20240327	105200	3158522	1900	1900	1900	1900	0
467	20240327	105100	3158522	1900	1900	1900	1900	0
468	20240327	105000	3158522	1900	1900	1900	1900	1
469	20240327	104900	3156622	1895	1895	1895	1895	2
470	20240327	104800	3152832	1900	1900	1900	1900	0
471	20240327	104700	3152832	1900	1900	1900	1900	1
472	20240327	104600	3150932	1900	1900	1900	1900	0
473	20240327	104500	3150932	1900	1900	1900	1900	1
474	20240327	104400	3149032	1895	1895	1895	1895	0
475	20240327	104300	3149032	1895	1900	1900	1895	2
476	20240327	104200	3145237	1900	1900	1900	1900	1
477	20240327	104100	3143337	1892	1892	1892	1892	0
478	20240327	104000	3143337	1892	1898	1898	1892	503
479	20240327	103900	2191409	1900	1900	1900	1900	1
480	20240327	103800	2189509	1898	1898	1898	1898	0
481	20240327	103700	2189509	1898	1898	1898	1898	1
482	20240327	103600	2187611	1900	1900	1900	1900	0
483	20240327	103500	2187611	1900	1898	1900	1898	4
484	20240327	103400	2180017	1898	1898	1898	1898	1
485	20240327	103300	2178119	1897	1897	1897	1897	2
486	20240327	103200	2174325	1897	1897	1897	1897	1
487	20240327	103100	2172428	1898	1898	1898	1898	2
488	20240327	103000	2168632	1898	1898	1898	1898	123
489	20240327	102900	1935178	1900	1900	1900	1900	1
490	20240327	102800	1933278	1900	1900	1900	1900	5
491	20240327	102700	1923778	1898	1898	1898	1898	6
492	20240327	102600	1912390	1900	1900	1900	1900	1
493	20240327	102500	1910490	1900	1900	1900	1900	1
494	20240327	102400	1908590	1900	1900	1900	1900	1
495	20240327	102300	1906690	1898	1898	1898	1898	0
496	20240327	102200	1906690	1898	1898	1898	1898	2
497	20240327	102100	1902894	1900	1900	1900	1900	1
498	20240327	102000	1900994	1898	1898	1898	1898	0
499	20240327	101900	1900994	1898	1900	1900	1898	4
500	20240327	101800	1893396	1898	1898	1898	1898	2
501	20240327	101700	1889600	1898	1900	1900	1898	2
502	20240327	101600	1885802	1898	1898	1898	1898	0
503	20240327	101500	1885802	1898	1898	1898	1898	0
504	20240327	101400	1885802	1898	1898	1898	1898	0
505	20240327	101300	1885802	1898	1898	1898	1898	0
506	20240327	101200	1885802	1898	1900	1900	1898	2
507	20240327	101100	1882004	1900	1900	1900	1900	0
508	20240327	101000	1882004	1900	1900	1900	1900	26
509	20240327	100900	1832604	1900	1900	1900	1900	2
510	20240327	100800	1828804	1897	1897	1897	1897	3
511	20240327	100700	1823113	1897	1897	1897	1897	2
512	20240327	100600	1819319	1900	1900	1900	1900	0
513	20240327	100500	1819319	1900	1900	1900	1900	2
514	20240327	100400	1815519	1900	1900	1900	1900	0
515	20240327	100300	1815519	1900	1900	1900	1900	0
516	20240327	100200	1815519	1900	1900	1900	1900	0
517	20240327	100100	1815519	1900	1900	1900	1900	419
518	20240327	100000	1019419	1898	1898	1898	1898	0
519	20240327	095900	1019419	1898	1898	1898	1898	0
520	20240327	095800	1019419	1898	1898	1898	1898	0
521	20240327	095700	1019419	1898	1898	1898	1898	0
522	20240327	095600	1019419	1898	1898	1898	1898	0
523	20240327	095500	1019419	1898	1898	1898	1898	0
524	20240327	095400	1019419	1898	1898	1898	1898	0
525	20240327	095300	1019419	1898	1898	1898	1898	0
526	20240327	095200	1019419	1898	1898	1898	1898	0
527	20240327	095100	1019419	1898	1898	1898	1898	0
528	20240327	095000	1019419	1898	1898	1898	1898	0
529	20240327	094900	1019419	1898	1898	1898	1898	0
530	20240327	094800	1019419	1898	1898	1898	1898	0
531	20240327	094700	1019419	1898	1898	1898	1898	0
532	20240327	094600	1019419	1898	1898	1898	1898	0
533	20240327	094500	1019419	1898	1898	1898	1898	0
534	20240327	094400	1019419	1898	1898	1898	1898	250
535	20240327	094300	544919	1898	1898	1898	1898	5
536	20240327	094200	535429	1904	1904	1904	1904	0
537	20240327	094100	535429	1904	1904	1904	1904	0
538	20240327	094000	535429	1904	1904	1904	1904	0
539	20240327	093900	535429	1904	1904	1904	1904	3
540	20240327	093800	529717	1904	1904	1904	1904	1
541	20240327	093700	527813	1904	1904	1904	1904	1
542	20240327	093600	525909	1898	1898	1898	1898	1
543	20240327	093500	524011	1904	1904	1904	1904	1
544	20240327	093400	522107	1898	1898	1898	1898	3
545	20240327	093300	516413	1898	1898	1898	1898	1
546	20240327	093200	514515	1903	1903	1903	1903	1
547	20240327	093100	512612	1904	1904	1904	1904	0
548	20240327	093000	512612	1904	1904	1904	1904	0
549	20240327	092900	512612	1904	1904	1904	1904	1
550	20240327	092800	510708	1904	1904	1904	1904	0
551	20240327	092700	510708	1904	1904	1904	1904	1
552	20240327	092600	508804	1898	1898	1898	1898	0
553	20240327	092500	508804	1898	1898	1898	1898	1
554	20240327	092400	506906	1900	1900	1900	1900	0
555	20240327	092300	506906	1900	1900	1900	1900	98
556	20240327	092200	320706	1900	1900	1900	1900	2
557	20240327	092100	316906	1904	1904	1904	1904	1
558	20240327	092000	315002	1904	1904	1904	1904	2
559	20240327	091900	311194	1897	1897	1897	1897	0
560	20240327	091800	311194	1897	1897	1897	1897	1
561	20240327	091700	309297	1897	1897	1897	1897	2
562	20240327	091600	305503	1898	1898	1898	1898	1
563	20240327	091500	303605	1898	1898	1898	1898	2
564	20240327	091400	299809	1903	1903	1903	1903	1
565	20240327	091300	297906	1903	1903	1903	1903	0
566	20240327	091200	297906	1903	1903	1903	1903	1
567	20240327	091100	296003	1903	1903	1903	1903	1
568	20240327	091000	294100	1904	1904	1904	1904	0
569	20240327	090900	294100	1904	1904	1904	1904	2
570	20240327	090800	290292	1904	1904	1904	1904	3
571	20240327	090700	284580	1904	1904	1904	1904	1
572	20240327	090600	282676	1904	1904	1904	1904	1
573	20240327	090500	280772	1902	1902	1902	1902	0
574	20240327	090400	280772	1902	1902	1902	1902	0
575	20240327	090300	280772	1902	1902	1902	1902	2
576	20240327	090200	276968	1904	1904	1904	1904	0
577	20240327	090100	276968	1904	1894	1904	1894	103
578	20240327	090000	81399	1893	1893	1893	1893	43