KissMeData/002690/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183600	23615015	1904	1904	1904	1904	109
3	20240328	183500	23615015	1904	1904	1904	1904	0
4	20240328	183400	23615015	1904	1904	1904	1904	0
5	20240328	183300	23615015	1904	1904	1904	1904	0
6	20240328	183200	23615015	1904	1904	1904	1904	0
7	20240328	183100	23615015	1904	1904	1904	1904	0
8	20240328	183000	23615015	1904	1904	1904	1904	0
9	20240328	182900	23615015	1904	1904	1904	1904	0
10	20240328	182800	23615015	1904	1904	1904	1904	0
11	20240328	182700	23615015	1904	1904	1904	1904	0
12	20240328	182600	23615015	1904	1904	1904	1904	0
13	20240328	182500	23615015	1904	1904	1904	1904	0
14	20240328	182400	23615015	1904	1904	1904	1904	0
15	20240328	182300	23615015	1904	1904	1904	1904	0
16	20240328	182200	23615015	1904	1904	1904	1904	0
17	20240328	182100	23615015	1904	1904	1904	1904	0
18	20240328	182000	23615015	1904	1904	1904	1904	0
19	20240328	181900	23615015	1904	1904	1904	1904	0
20	20240328	181800	23615015	1904	1904	1904	1904	0
21	20240328	181700	23615015	1904	1904	1904	1904	0
22	20240328	181600	23615015	1904	1904	1904	1904	0
23	20240328	181500	23615015	1904	1904	1904	1904	0
24	20240328	181400	23615015	1904	1904	1904	1904	0
25	20240328	181300	23615015	1904	1904	1904	1904	0
26	20240328	181200	23615015	1904	1904	1904	1904	0
27	20240328	181100	23615015	1904	1904	1904	1904	0
28	20240328	181000	23615015	1904	1904	1904	1904	0
29	20240328	180900	23615015	1904	1904	1904	1904	0
30	20240328	180800	23615015	1904	1904	1904	1904	0
31	20240328	180700	23615015	1904	1904	1904	1904	0
32	20240328	180600	23615015	1904	1904	1904	1904	109
33	20240328	180500	23615015	1904	1904	1904	1904	0
34	20240328	180400	23615015	1904	1904	1904	1904	0
35	20240328	180300	23615015	1904	1904	1904	1904	0
36	20240328	180200	23615015	1904	1904	1904	1904	0
37	20240328	180100	23615015	1904	1904	1904	1904	0
38	20240328	180000	23615015	1904	1904	1904	1904	0
39	20240328	175900	23615015	1904	1904	1904	1904	0
40	20240328	175800	23615015	1904	1904	1904	1904	0
41	20240328	175700	23615015	1904	1904	1904	1904	0
42	20240328	175600	23615015	1904	1904	1904	1904	0
43	20240328	175500	23615015	1904	1904	1904	1904	0
44	20240328	175400	23615015	1904	1904	1904	1904	0
45	20240328	175300	23615015	1904	1904	1904	1904	0
46	20240328	175200	23615015	1904	1904	1904	1904	0
47	20240328	175100	23615015	1904	1904	1904	1904	0
48	20240328	175000	23615015	1904	1904	1904	1904	0
49	20240328	174900	23615015	1904	1904	1904	1904	0
50	20240328	174800	23615015	1904	1904	1904	1904	0
51	20240328	174700	23615015	1904	1904	1904	1904	0
52	20240328	174600	23615015	1904	1904	1904	1904	0
53	20240328	174500	23615015	1904	1904	1904	1904	0
54	20240328	174400	23615015	1904	1904	1904	1904	0
55	20240328	174300	23615015	1904	1904	1904	1904	0
56	20240328	174200	23615015	1904	1904	1904	1904	0
57	20240328	174100	23615015	1904	1904	1904	1904	0
58	20240328	174000	23615015	1904	1904	1904	1904	0
59	20240328	173900	23615015	1904	1904	1904	1904	0
60	20240328	173800	23615015	1904	1904	1904	1904	0
61	20240328	173700	23615015	1904	1904	1904	1904	0
62	20240328	173600	23615015	1904	1904	1904	1904	109
63	20240328	173500	23615015	1904	1904	1904	1904	0
64	20240328	173400	23615015	1904	1904	1904	1904	0
65	20240328	173300	23615015	1904	1904	1904	1904	0
66	20240328	173200	23615015	1904	1904	1904	1904	0
67	20240328	173100	23615015	1904	1904	1904	1904	0
68	20240328	173000	23615015	1904	1904	1904	1904	0
69	20240328	172900	23615015	1904	1904	1904	1904	0
70	20240328	172800	23615015	1904	1904	1904	1904	0
71	20240328	172700	23615015	1904	1904	1904	1904	0
72	20240328	172600	23615015	1904	1904	1904	1904	0
73	20240328	172500	23615015	1904	1904	1904	1904	0
74	20240328	172400	23615015	1904	1904	1904	1904	0
75	20240328	172300	23615015	1904	1904	1904	1904	0
76	20240328	172200	23615015	1904	1904	1904	1904	0
77	20240328	172100	23615015	1904	1904	1904	1904	0
78	20240328	172000	23615015	1904	1904	1904	1904	0
79	20240328	171900	23615015	1904	1904	1904	1904	0
80	20240328	171800	23615015	1904	1904	1904	1904	0
81	20240328	171700	23615015	1904	1904	1904	1904	0
82	20240328	171600	23615015	1904	1904	1904	1904	0
83	20240328	171500	23615015	1904	1904	1904	1904	0
84	20240328	171400	23615015	1904	1904	1904	1904	0
85	20240328	171300	23615015	1904	1904	1904	1904	0
86	20240328	171200	23615015	1904	1904	1904	1904	0
87	20240328	171100	23615015	1904	1904	1904	1904	0
88	20240328	171000	23615015	1904	1904	1904	1904	0
89	20240328	170900	23615015	1904	1904	1904	1904	0
90	20240328	170800	23615015	1904	1904	1904	1904	0
91	20240328	170700	23615015	1904	1904	1904	1904	0
92	20240328	170600	23615015	1904	1904	1904	1904	109
93	20240328	170500	23615015	1904	1904	1904	1904	0
94	20240328	170400	23615015	1904	1904	1904	1904	0
95	20240328	170300	23615015	1904	1904	1904	1904	0
96	20240328	170200	23615015	1904	1904	1904	1904	0
97	20240328	170100	23615015	1904	1904	1904	1904	0
98	20240328	170000	23615015	1904	1904	1904	1904	0
99	20240328	165900	23615015	1904	1904	1904	1904	0
100	20240328	165800	23615015	1904	1904	1904	1904	0
101	20240328	165700	23615015	1904	1904	1904	1904	0
102	20240328	165600	23615015	1904	1904	1904	1904	0
103	20240328	165500	23615015	1904	1904	1904	1904	0
104	20240328	165400	23615015	1904	1904	1904	1904	0
105	20240328	165300	23615015	1904	1904	1904	1904	0
106	20240328	165200	23615015	1904	1904	1904	1904	0
107	20240328	165100	23615015	1904	1904	1904	1904	0
108	20240328	165000	23615015	1904	1904	1904	1904	0
109	20240328	164900	23615015	1904	1904	1904	1904	0
110	20240328	164800	23615015	1904	1904	1904	1904	0
111	20240328	164700	23615015	1904	1904	1904	1904	0
112	20240328	164600	23615015	1904	1904	1904	1904	0
113	20240328	164500	23615015	1904	1904	1904	1904	0
114	20240328	164400	23615015	1904	1904	1904	1904	0
115	20240328	164300	23615015	1904	1904	1904	1904	0
116	20240328	164200	23615015	1904	1904	1904	1904	0
117	20240328	164100	23615015	1904	1904	1904	1904	0
118	20240328	164000	23615015	1904	1904	1904	1904	0
119	20240328	163900	23615015	1904	1904	1904	1904	0
120	20240328	163800	23615015	1904	1904	1904	1904	0
121	20240328	163700	23615015	1904	1904	1904	1904	0
122	20240328	163600	23615015	1904	1904	1904	1904	109
123	20240328	163500	23615015	1904	1904	1904	1904	0
124	20240328	163400	23615015	1904	1904	1904	1904	0
125	20240328	163300	23615015	1904	1904	1904	1904	0
126	20240328	163200	23615015	1904	1904	1904	1904	0
127	20240328	163100	23615015	1904	1904	1904	1904	0
128	20240328	163000	23615015	1904	1904	1904	1904	0
129	20240328	162900	23615015	1904	1904	1904	1904	0
130	20240328	162800	23615015	1904	1904	1904	1904	0
131	20240328	162700	23615015	1904	1904	1904	1904	0
132	20240328	162600	23615015	1904	1904	1904	1904	0
133	20240328	162500	23615015	1904	1904	1904	1904	0
134	20240328	162400	23615015	1904	1904	1904	1904	0
135	20240328	162300	23615015	1904	1904	1904	1904	0
136	20240328	162200	23615015	1904	1904	1904	1904	0
137	20240328	162100	23615015	1904	1904	1904	1904	0
138	20240328	162000	23615015	1904	1904	1904	1904	0
139	20240328	161900	23615015	1904	1904	1904	1904	0
140	20240328	161800	23615015	1904	1904	1904	1904	0
141	20240328	161700	23615015	1904	1904	1904	1904	0
142	20240328	161600	23615015	1904	1904	1904	1904	0
143	20240328	161500	23615015	1904	1904	1904	1904	0
144	20240328	161400	23615015	1904	1904	1904	1904	0
145	20240328	161300	23615015	1904	1904	1904	1904	0
146	20240328	161200	23615015	1904	1904	1904	1904	0
147	20240328	161100	23615015	1904	1904	1904	1904	0
148	20240328	161000	23615015	1904	1904	1904	1904	0
149	20240328	160900	23615015	1904	1904	1904	1904	0
150	20240328	160800	23615015	1904	1904	1904	1904	0
151	20240328	160700	23615015	1904	1904	1904	1904	0
152	20240328	160600	23615015	1904	1904	1904	1904	109
153	20240328	160500	23615015	1904	1904	1904	1904	0
154	20240328	160400	23615015	1904	1904	1904	1904	0
155	20240328	160300	23615015	1904	1904	1904	1904	0
156	20240328	160200	23615015	1904	1904	1904	1904	0
157	20240328	160100	23615015	1904	1904	1904	1904	0
158	20240328	160000	23615015	1904	1904	1904	1904	0
159	20240328	155900	23615015	1904	1904	1904	1904	0
160	20240328	155800	23615015	1904	1904	1904	1904	0
161	20240328	155700	23615015	1904	1904	1904	1904	0
162	20240328	155600	23615015	1904	1904	1904	1904	0
163	20240328	155500	23615015	1904	1904	1904	1904	0
164	20240328	155400	23615015	1904	1904	1904	1904	0
165	20240328	155300	23615015	1904	1904	1904	1904	0
166	20240328	155200	23615015	1904	1904	1904	1904	0
167	20240328	155100	23615015	1904	1904	1904	1904	0
168	20240328	155000	23615015	1904	1904	1904	1904	0
169	20240328	154900	23615015	1904	1904	1904	1904	0
170	20240328	154800	23615015	1904	1904	1904	1904	0
171	20240328	154700	23615015	1904	1904	1904	1904	0
172	20240328	154600	23615015	1904	1904	1904	1904	0
173	20240328	154500	23615015	1904	1904	1904	1904	0
174	20240328	154400	23615015	1904	1904	1904	1904	0
175	20240328	154300	23615015	1904	1904	1904	1904	0
176	20240328	154200	23615015	1904	1904	1904	1904	0
177	20240328	154100	23615015	1904	1904	1904	1904	0
178	20240328	154000	23615015	1904	1904	1904	1904	0
179	20240328	153900	23615015	1904	1904	1904	1904	0
180	20240328	153800	23615015	1904	1904	1904	1904	0
181	20240328	153700	23615015	1904	1904	1904	1904	0
182	20240328	153600	23615015	1904	1904	1904	1904	109
183	20240328	153500	23615015	1904	1904	1904	1904	0
184	20240328	153400	23615015	1904	1904	1904	1904	0
185	20240328	153300	23615015	1904	1904	1904	1904	0
186	20240328	153200	23615015	1904	1904	1904	1904	0
187	20240328	153100	23615015	1904	1904	1904	1904	0
188	20240328	153000	23615015	1904	1904	1904	1904	109
189	20240328	152900	23407479	1902	1902	1902	1902	0
190	20240328	152800	23407479	1902	1902	1902	1902	0
191	20240328	152700	23407479	1902	1902	1902	1902	0
192	20240328	152600	23407479	1902	1902	1902	1902	0
193	20240328	152500	23407479	1902	1902	1902	1902	0
194	20240328	152400	23407479	1902	1902	1902	1902	0
195	20240328	152300	23407479	1902	1902	1902	1902	0
196	20240328	152200	23407479	1902	1902	1902	1902	0
197	20240328	152100	23407479	1902	1902	1902	1902	0
198	20240328	152000	23407479	1902	1902	1902	1902	0
199	20240328	151900	23407479	1902	1901	1902	1901	164
200	20240328	151800	23095639	1901	1901	1901	1901	0
201	20240328	151700	23095639	1901	1901	1901	1901	0
202	20240328	151600	23095639	1901	1901	1901	1901	9
203	20240328	151500	23078530	1898	1898	1898	1898	0
204	20240328	151400	23078530	1898	1898	1898	1898	1
205	20240328	151300	23076632	1901	1901	1901	1901	0
206	20240328	151200	23076632	1901	1901	1901	1901	1
207	20240328	151100	23074731	1896	1896	1896	1896	0
208	20240328	151000	23074731	1896	1896	1896	1896	0
209	20240328	150900	23074731	1896	1896	1896	1896	0
210	20240328	150800	23074731	1896	1896	1896	1896	0
211	20240328	150700	23074731	1896	1896	1896	1896	0
212	20240328	150600	23074731	1896	1896	1896	1896	200
213	20240328	150500	22695531	1901	1901	1901	1901	0
214	20240328	150400	22695531	1901	1901	1901	1901	0
215	20240328	150300	22695531	1901	1901	1901	1901	0
216	20240328	150200	22695531	1901	1901	1901	1901	0
217	20240328	150100	22695531	1901	1901	1901	1901	0
218	20240328	150000	22695531	1901	1901	1901	1901	0
219	20240328	145900	22695531	1901	1901	1901	1901	0
220	20240328	145800	22695531	1901	1901	1901	1901	1
221	20240328	145700	22693630	1897	1897	1897	1897	1
222	20240328	145600	22691733	1896	1896	1896	1896	0
223	20240328	145500	22691733	1896	1896	1896	1896	1492
224	20240328	145400	19862901	1895	1896	1896	1895	44
225	20240328	145300	19779519	1896	1896	1896	1896	0
226	20240328	145200	19779519	1896	1896	1896	1896	0
227	20240328	145100	19779519	1896	1896	1896	1896	0
228	20240328	145000	19779519	1896	1896	1896	1896	0
229	20240328	144900	19779519	1896	1896	1896	1896	0
230	20240328	144800	19779519	1896	1896	1896	1896	0
231	20240328	144700	19779519	1896	1896	1896	1896	0
232	20240328	144600	19779519	1896	1896	1896	1896	0
233	20240328	144500	19779519	1896	1896	1896	1896	0
234	20240328	144400	19779519	1896	1896	1896	1896	0
235	20240328	144300	19779519	1896	1896	1896	1896	0
236	20240328	144200	19779519	1896	1896	1896	1896	0
237	20240328	144100	19779519	1896	1896	1896	1896	0
238	20240328	144000	19779519	1896	1896	1896	1896	0
239	20240328	143900	19779519	1896	1896	1896	1896	2
240	20240328	143800	19775727	1896	1896	1896	1896	0
241	20240328	143700	19775727	1896	1896	1896	1896	0
242	20240328	143600	19775727	1896	1896	1896	1896	2
243	20240328	143500	19771935	1896	1896	1896	1896	0
244	20240328	143400	19771935	1896	1896	1896	1896	0
245	20240328	143300	19771935	1896	1896	1896	1896	0
246	20240328	143200	19771935	1896	1896	1896	1896	5
247	20240328	143100	19762455	1896	1896	1896	1896	1
248	20240328	143000	19760559	1894	1894	1894	1894	1
249	20240328	142900	19758665	1894	1894	1894	1894	0
250	20240328	142800	19758665	1894	1895	1895	1894	232
251	20240328	142700	19319026	1896	1896	1896	1896	0
252	20240328	142600	19319026	1896	1896	1896	1896	0
253	20240328	142500	19319026	1896	1896	1896	1896	1
254	20240328	142400	19317130	1895	1895	1895	1895	2
255	20240328	142300	19313340	1896	1896	1896	1896	0
256	20240328	142200	19313340	1896	1896	1896	1896	0
257	20240328	142100	19313340	1896	1896	1896	1896	0
258	20240328	142000	19313340	1896	1896	1896	1896	2
259	20240328	141900	19309548	1896	1896	1896	1896	1
260	20240328	141800	19307652	1895	1895	1895	1895	1
261	20240328	141700	19305757	1896	1896	1896	1896	0
262	20240328	141600	19305757	1896	1896	1896	1896	0
263	20240328	141500	19305757	1896	1896	1896	1896	0
264	20240328	141400	19305757	1896	1896	1896	1896	0
265	20240328	141300	19305757	1896	1896	1896	1896	0
266	20240328	141200	19305757	1896	1896	1896	1896	0
267	20240328	141100	19305757	1896	1896	1896	1896	0
268	20240328	141000	19305757	1896	1896	1896	1896	0
269	20240328	140900	19305757	1896	1896	1896	1896	2
270	20240328	140800	19301965	1895	1895	1895	1895	2
271	20240328	140700	19298175	1896	1896	1896	1896	0
272	20240328	140600	19298175	1896	1896	1896	1896	1
273	20240328	140500	19296279	1896	1896	1896	1896	20
274	20240328	140400	19258359	1896	1895	1896	1895	3
275	20240328	140300	19252673	1896	1896	1896	1896	1
276	20240328	140200	19250777	1896	1896	1896	1896	1
277	20240328	140100	19248881	1895	1895	1895	1895	0
278	20240328	140000	19248881	1895	1895	1895	1895	2
279	20240328	135900	19245091	1896	1896	1896	1896	2
280	20240328	135800	19241299	1896	1896	1896	1896	0
281	20240328	135700	19241299	1896	1896	1896	1896	2
282	20240328	135600	19237507	1895	1896	1896	1895	4
283	20240328	135500	19229926	1896	1895	1896	1895	2
284	20240328	135400	19226135	1896	1895	1896	1895	70
285	20240328	135300	19093482	1896	1896	1896	1896	1
286	20240328	135200	19091586	1895	1895	1895	1895	2
287	20240328	135100	19087796	1896	1896	1896	1896	2
288	20240328	135000	19084004	1896	1895	1896	1895	3
289	20240328	134900	19078318	1895	1895	1895	1895	17
290	20240328	134800	19046103	1895	1895	1895	1895	3
291	20240328	134700	19040418	1895	1895	1895	1895	7
292	20240328	134600	19027153	1895	1895	1895	1895	0
293	20240328	134500	19027153	1895	1895	1895	1895	61
294	20240328	134400	18911558	1895	1895	1895	1895	100
295	20240328	134300	18722058	1895	1895	1895	1895	0
296	20240328	134200	18722058	1895	1895	1895	1895	0
297	20240328	134100	18722058	1895	1895	1895	1895	0
298	20240328	134000	18722058	1895	1895	1895	1895	0
299	20240328	133900	18722058	1895	1895	1895	1895	80
300	20240328	133800	18570458	1895	1895	1895	1895	0
301	20240328	133700	18570458	1895	1895	1895	1895	0
302	20240328	133600	18570458	1895	1895	1895	1895	0
303	20240328	133500	18570458	1895	1895	1895	1895	0
304	20240328	133400	18570458	1895	1895	1895	1895	0
305	20240328	133300	18570458	1895	1895	1895	1895	0
306	20240328	133200	18570458	1895	1895	1895	1895	0
307	20240328	133100	18570458	1895	1895	1895	1895	0
308	20240328	133000	18570458	1895	1895	1895	1895	300
309	20240328	132900	18001958	1896	1896	1896	1896	15
310	20240328	132800	17973518	1896	1896	1896	1896	15
311	20240328	132700	17945078	1896	1896	1896	1896	10
312	20240328	132600	17926118	1896	1896	1896	1896	0
313	20240328	132500	17926118	1896	1896	1896	1895	1475
314	20240328	132400	15129618	1896	1898	1898	1896	745
315	20240328	132300	13716987	1898	1898	1898	1898	15
316	20240328	132200	13688517	1898	1898	1898	1898	0
317	20240328	132100	13688517	1898	1899	1899	1898	100
318	20240328	132000	13498715	1898	1898	1898	1898	0
319	20240328	131900	13498715	1898	1900	1900	1898	850
320	20240328	131800	11885325	1900	1900	1900	1900	0
321	20240328	131700	11885325	1900	1900	1900	1900	0
322	20240328	131600	11885325	1900	1900	1900	1900	70
323	20240328	131500	11752325	1901	1901	1901	1901	0
324	20240328	131400	11752325	1901	1901	1901	1901	82
325	20240328	131300	11596443	1902	1902	1902	1902	0
326	20240328	131200	11596443	1902	1902	1902	1902	0
327	20240328	131100	11596443	1902	1902	1902	1902	0
328	20240328	131000	11596443	1902	1902	1902	1902	0
329	20240328	130900	11596443	1902	1902	1902	1902	0
330	20240328	130800	11596443	1902	1902	1902	1902	0
331	20240328	130700	11596443	1902	1902	1902	1902	0
332	20240328	130600	11596443	1902	1902	1902	1902	0
333	20240328	130500	11596443	1902	1902	1902	1902	0
334	20240328	130400	11596443	1902	1902	1902	1902	0
335	20240328	130300	11596443	1902	1902	1902	1902	0
336	20240328	130200	11596443	1902	1902	1902	1902	0
337	20240328	130100	11596443	1902	1902	1902	1902	0
338	20240328	130000	11596443	1902	1902	1902	1902	0
339	20240328	125900	11596443	1902	1902	1902	1902	25
340	20240328	125800	11548893	1902	1902	1902	1902	0
341	20240328	125700	11548893	1902	1902	1902	1902	0
342	20240328	125600	11548893	1902	1902	1902	1902	0
343	20240328	125500	11548893	1902	1902	1902	1902	0
344	20240328	125400	11548893	1902	1902	1902	1902	28
345	20240328	125300	11495637	1904	1904	1904	1904	0
346	20240328	125200	11495637	1904	1902	1904	1902	2
347	20240328	125100	11491831	1905	1905	1905	1905	0
348	20240328	125000	11491831	1905	1905	1905	1905	0
349	20240328	124900	11491831	1905	1905	1905	1905	0
350	20240328	124800	11491831	1905	1905	1905	1905	0
351	20240328	124700	11491831	1905	1905	1905	1905	0
352	20240328	124600	11491831	1905	1905	1905	1905	0
353	20240328	124500	11491831	1905	1905	1905	1905	0
354	20240328	124400	11491831	1905	1905	1905	1905	0
355	20240328	124300	11491831	1905	1905	1905	1905	0
356	20240328	124200	11491831	1905	1905	1905	1905	0
357	20240328	124100	11491831	1905	1905	1905	1905	0
358	20240328	124000	11491831	1905	1905	1905	1905	0
359	20240328	123900	11491831	1905	1905	1905	1905	0
360	20240328	123800	11491831	1905	1905	1905	1905	0
361	20240328	123700	11491831	1905	1905	1905	1905	0
362	20240328	123600	11491831	1905	1905	1905	1905	0
363	20240328	123500	11491831	1905	1905	1905	1905	0
364	20240328	123400	11491831	1905	1905	1905	1905	0
365	20240328	123300	11491831	1905	1905	1905	1905	0
366	20240328	123200	11491831	1905	1905	1905	1905	0
367	20240328	123100	11491831	1905	1905	1905	1905	0
368	20240328	123000	11491831	1905	1905	1905	1905	0
369	20240328	122900	11491831	1905	1905	1905	1905	0
370	20240328	122800	11491831	1905	1905	1905	1905	0
371	20240328	122700	11491831	1905	1905	1905	1905	0
372	20240328	122600	11491831	1905	1905	1905	1905	0
373	20240328	122500	11491831	1905	1905	1905	1905	0
374	20240328	122400	11491831	1905	1905	1905	1905	0
375	20240328	122300	11491831	1905	1905	1905	1905	0
376	20240328	122200	11491831	1905	1905	1905	1905	0
377	20240328	122100	11491831	1905	1905	1905	1905	0
378	20240328	122000	11491831	1905	1905	1905	1905	0
379	20240328	121900	11491831	1905	1905	1905	1905	0
380	20240328	121800	11491831	1905	1905	1905	1905	0
381	20240328	121700	11491831	1905	1905	1905	1905	0
382	20240328	121600	11491831	1905	1905	1905	1905	0
383	20240328	121500	11491831	1905	1905	1905	1905	0
384	20240328	121400	11491831	1905	1905	1905	1905	0
385	20240328	121300	11491831	1905	1905	1905	1905	0
386	20240328	121200	11491831	1905	1905	1905	1905	0
387	20240328	121100	11491831	1905	1905	1905	1905	0
388	20240328	121000	11491831	1905	1905	1905	1905	0
389	20240328	120900	11491831	1905	1905	1905	1905	0
390	20240328	120800	11491831	1905	1905	1905	1905	0
391	20240328	120700	11491831	1905	1905	1905	1905	0
392	20240328	120600	11491831	1905	1905	1905	1905	0
393	20240328	120500	11491831	1905	1905	1905	1905	0
394	20240328	120400	11491831	1905	1905	1905	1905	0
395	20240328	120300	11491831	1905	1905	1905	1905	0
396	20240328	120200	11491831	1905	1905	1905	1905	0
397	20240328	120100	11491831	1905	1905	1905	1905	0
398	20240328	120000	11491831	1905	1905	1905	1905	0
399	20240328	115900	11491831	1905	1905	1905	1905	0
400	20240328	115800	11491831	1905	1905	1905	1905	0
401	20240328	115700	11491831	1905	1905	1905	1905	0
402	20240328	115600	11491831	1905	1905	1905	1905	0
403	20240328	115500	11491831	1905	1905	1905	1905	0
404	20240328	115400	11491831	1905	1905	1905	1905	0
405	20240328	115300	11491831	1905	1905	1905	1905	0
406	20240328	115200	11491831	1905	1905	1905	1905	0
407	20240328	115100	11491831	1905	1905	1905	1905	0
408	20240328	115000	11491831	1905	1905	1905	1905	0
409	20240328	114900	11491831	1905	1905	1905	1905	0
410	20240328	114800	11491831	1905	1905	1905	1905	0
411	20240328	114700	11491831	1905	1905	1905	1905	0
412	20240328	114600	11491831	1905	1905	1905	1905	0
413	20240328	114500	11491831	1905	1905	1905	1905	0
414	20240328	114400	11491831	1905	1905	1905	1905	0
415	20240328	114300	11491831	1905	1905	1905	1905	0
416	20240328	114200	11491831	1905	1905	1905	1905	0
417	20240328	114100	11491831	1905	1905	1905	1905	0
418	20240328	114000	11491831	1905	1905	1905	1905	1
419	20240328	113900	11489926	1899	1899	1899	1899	32
420	20240328	113800	11429158	1905	1905	1905	1905	0
421	20240328	113700	11429158	1905	1905	1905	1905	0
422	20240328	113600	11429158	1905	1905	1905	1905	0
423	20240328	113500	11429158	1905	1905	1905	1905	0
424	20240328	113400	11429158	1905	1905	1905	1905	0
425	20240328	113300	11429158	1905	1905	1905	1905	0
426	20240328	113200	11429158	1905	1905	1905	1905	0
427	20240328	113100	11429158	1905	1905	1905	1905	0
428	20240328	113000	11429158	1905	1905	1905	1905	0
429	20240328	112900	11429158	1905	1905	1905	1905	0
430	20240328	112800	11429158	1905	1905	1905	1905	0
431	20240328	112700	11429158	1905	1905	1905	1905	0
432	20240328	112600	11429158	1905	1905	1905	1905	0
433	20240328	112500	11429158	1905	1905	1905	1905	0
434	20240328	112400	11429158	1905	1905	1905	1905	0
435	20240328	112300	11429158	1905	1905	1905	1905	0
436	20240328	112200	11429158	1905	1905	1905	1905	1
437	20240328	112100	11427253	1898	1899	1899	1898	286
438	20240328	112000	10884409	1904	1904	1904	1904	0
439	20240328	111900	10884409	1904	1904	1904	1904	0
440	20240328	111800	10884409	1904	1904	1904	1904	0
441	20240328	111700	10884409	1904	1904	1904	1904	0
442	20240328	111600	10884409	1904	1904	1904	1904	0
443	20240328	111500	10884409	1904	1904	1904	1904	14
444	20240328	111400	10857753	1905	1905	1905	1905	0
445	20240328	111300	10857753	1905	1905	1905	1905	0
446	20240328	111200	10857753	1905	1905	1905	1905	0
447	20240328	111100	10857753	1905	1905	1905	1905	0
448	20240328	111000	10857753	1905	1905	1905	1905	0
449	20240328	110900	10857753	1905	1905	1905	1905	0
450	20240328	110800	10857753	1905	1899	1905	1898	151
451	20240328	110700	10571125	1905	1905	1905	1905	0
452	20240328	110600	10571125	1905	1899	1905	1898	210
453	20240328	110500	10172472	1905	1905	1905	1905	1
454	20240328	110400	10170567	1905	1905	1905	1905	5
455	20240328	110300	10161042	1905	1905	1905	1905	0
456	20240328	110200	10161042	1905	1905	1905	1905	0
457	20240328	110100	10161042	1905	1905	1905	1905	0
458	20240328	110000	10161042	1905	1905	1905	1905	1
459	20240328	105900	10159137	1898	1898	1898	1898	0
460	20240328	105800	10159137	1898	1898	1898	1898	0
461	20240328	105700	10159137	1898	1899	1899	1898	300
462	20240328	105600	9589727	1905	1905	1905	1905	0
463	20240328	105500	9589727	1905	1905	1905	1905	0
464	20240328	105400	9589727	1905	1905	1905	1905	1
465	20240328	105300	9587822	1900	1900	1900	1900	2
466	20240328	105200	9584022	1898	1900	1900	1898	500
467	20240328	105100	8634978	1906	1906	1906	1906	0
468	20240328	105000	8634978	1906	1906	1906	1906	0
469	20240328	104900	8634978	1906	1906	1906	1906	0
470	20240328	104800	8634978	1906	1906	1906	1906	0
471	20240328	104700	8634978	1906	1906	1906	1906	0
472	20240328	104600	8634978	1906	1906	1906	1906	0
473	20240328	104500	8634978	1906	1906	1906	1906	0
474	20240328	104400	8634978	1906	1906	1906	1906	1
475	20240328	104300	8633072	1900	1900	1900	1900	45
476	20240328	104200	8547572	1907	1907	1907	1907	0
477	20240328	104100	8547572	1907	1907	1907	1907	0
478	20240328	104000	8547572	1907	1907	1907	1907	0
479	20240328	103900	8547572	1907	1907	1907	1907	0
480	20240328	103800	8547572	1907	1907	1907	1907	0
481	20240328	103700	8547572	1907	1907	1907	1907	0
482	20240328	103600	8547572	1907	1907	1907	1907	0
483	20240328	103500	8547572	1907	1907	1907	1907	0
484	20240328	103400	8547572	1907	1907	1907	1907	0
485	20240328	103300	8547572	1907	1907	1907	1907	0
486	20240328	103200	8547572	1907	1907	1907	1907	0
487	20240328	103100	8547572	1907	1907	1907	1907	0
488	20240328	103000	8547572	1907	1907	1907	1907	0
489	20240328	102900	8547572	1907	1907	1907	1907	0
490	20240328	102800	8547572	1907	1907	1907	1907	0
491	20240328	102700	8547572	1907	1907	1907	1907	0
492	20240328	102600	8547572	1907	1907	1907	1907	0
493	20240328	102500	8547572	1907	1907	1907	1907	0
494	20240328	102400	8547572	1907	1907	1907	1907	0
495	20240328	102300	8547572	1907	1907	1907	1907	0
496	20240328	102200	8547572	1907	1907	1907	1907	2
497	20240328	102100	8543758	1907	1907	1907	1907	0
498	20240328	102000	8543758	1907	1907	1907	1907	0
499	20240328	101900	8543758	1907	1907	1907	1907	0
500	20240328	101800	8543758	1907	1907	1907	1907	0
501	20240328	101700	8543758	1907	1907	1907	1907	0
502	20240328	101600	8543758	1907	1907	1907	1907	0
503	20240328	101500	8543758	1907	1901	1907	1898	1001
504	20240328	101400	6643676	1908	1908	1908	1908	0
505	20240328	101300	6643676	1908	1908	1908	1908	0
506	20240328	101200	6643676	1908	1908	1908	1908	0
507	20240328	101100	6643676	1908	1908	1908	1908	0
508	20240328	101000	6643676	1908	1908	1908	1908	3
509	20240328	100900	6637952	1907	1907	1907	1907	20
510	20240328	100800	6599812	1907	1907	1907	1907	0
511	20240328	100700	6599812	1907	1907	1907	1907	0
512	20240328	100600	6599812	1907	1907	1907	1907	1
513	20240328	100500	6597905	1899	1899	1899	1899	1000
514	20240328	100400	4698905	1907	1900	1907	1900	696
515	20240328	100300	3376498	1900	1900	1900	1900	14
516	20240328	100200	3349898	1900	1900	1900	1900	60
517	20240328	100100	3235898	1900	1899	1900	1899	1174
518	20240328	100000	1006291	1898	1898	1898	1898	0
519	20240328	095900	1006291	1898	1898	1898	1898	2
520	20240328	095800	1002495	1899	1899	1899	1899	0
521	20240328	095700	1002495	1899	1899	1899	1899	1
522	20240328	095600	1000596	1899	1899	1899	1899	0
523	20240328	095500	1000596	1899	1898	1899	1898	3
524	20240328	095400	994901	1899	1899	1899	1899	1
525	20240328	095300	993002	1898	1898	1898	1898	0
526	20240328	095200	993002	1898	1898	1898	1898	0
527	20240328	095100	993002	1898	1898	1898	1898	1
528	20240328	095000	991104	1899	1899	1899	1899	1
529	20240328	094900	989205	1899	1899	1899	1899	0
530	20240328	094800	989205	1899	1899	1899	1899	0
531	20240328	094700	989205	1899	1899	1899	1899	0
532	20240328	094600	989205	1899	1899	1899	1899	1
533	20240328	094500	987306	1899	1899	1899	1899	2
534	20240328	094400	983508	1898	1898	1898	1898	0
535	20240328	094300	983508	1898	1898	1898	1898	0
536	20240328	094200	983508	1898	1898	1898	1898	0
537	20240328	094100	983508	1898	1898	1898	1898	2
538	20240328	094000	979712	1900	1900	1900	1900	0
539	20240328	093900	979712	1900	1900	1900	1900	0
540	20240328	093800	979712	1900	1900	1900	1900	0
541	20240328	093700	979712	1900	1900	1900	1900	0
542	20240328	093600	979712	1900	1900	1900	1900	0
543	20240328	093500	979712	1900	1900	1900	1900	5
544	20240328	093400	970212	1900	1901	1901	1900	45
545	20240328	093300	884692	1908	1908	1908	1908	0
546	20240328	093200	884692	1908	1908	1908	1908	10
547	20240328	093100	865612	1908	1908	1908	1908	1
548	20240328	093000	863704	1909	1909	1909	1909	0
549	20240328	092900	863704	1909	1901	1909	1901	129
550	20240328	092800	618460	1901	1901	1901	1901	6
551	20240328	092700	607054	1909	1909	1909	1909	0
552	20240328	092600	607054	1909	1909	1909	1909	0
553	20240328	092500	607054	1909	1909	1909	1909	0
554	20240328	092400	607054	1909	1909	1909	1909	0
555	20240328	092300	607054	1909	1909	1909	1909	0
556	20240328	092200	607054	1909	1909	1909	1909	0
557	20240328	092100	607054	1909	1909	1909	1909	0
558	20240328	092000	607054	1909	1909	1909	1909	0
559	20240328	091900	607054	1909	1909	1909	1909	0
560	20240328	091800	607054	1909	1909	1909	1909	0
561	20240328	091700	607054	1909	1901	1909	1901	19
562	20240328	091600	570887	1901	1909	1909	1901	5
563	20240328	091500	561357	1909	1901	1909	1900	161
564	20240328	091400	255282	1909	1909	1909	1909	1
565	20240328	091300	253373	1909	1909	1909	1909	0
566	20240328	091200	253373	1909	1909	1909	1909	1
567	20240328	091100	251464	1901	1901	1901	1901	1
568	20240328	091000	249563	1901	1901	1901	1901	1
569	20240328	090900	247662	1909	1909	1909	1909	1
570	20240328	090800	245753	1909	1909	1909	1909	0
571	20240328	090700	245753	1909	1909	1909	1909	1
572	20240328	090600	243844	1909	1909	1909	1909	1
573	20240328	090500	241935	1909	1909	1909	1909	1
574	20240328	090400	240026	1909	1909	1909	1909	1
575	20240328	090300	238117	1909	1909	1909	1909	1
576	20240328	090200	236208	1909	1909	1909	1909	2
577	20240328	090100	232390	1909	1904	1909	1904	119
578	20240328	090000	5712	1904	1904	1904	1904	3