KissMeData/002690/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183600	30045221	1876	1876	1876	1876	825
3	20240402	183500	30045221	1876	1876	1876	1876	0
4	20240402	183400	30045221	1876	1876	1876	1876	0
5	20240402	183300	30045221	1876	1876	1876	1876	0
6	20240402	183200	30045221	1876	1876	1876	1876	0
7	20240402	183100	30045221	1876	1876	1876	1876	0
8	20240402	183000	30045221	1876	1876	1876	1876	0
9	20240402	182900	30045221	1876	1876	1876	1876	0
10	20240402	182800	30045221	1876	1876	1876	1876	0
11	20240402	182700	30045221	1876	1876	1876	1876	0
12	20240402	182600	30045221	1876	1876	1876	1876	0
13	20240402	182500	30045221	1876	1876	1876	1876	0
14	20240402	182400	30045221	1876	1876	1876	1876	0
15	20240402	182300	30045221	1876	1876	1876	1876	0
16	20240402	182200	30045221	1876	1876	1876	1876	0
17	20240402	182100	30045221	1876	1876	1876	1876	0
18	20240402	182000	30045221	1876	1876	1876	1876	0
19	20240402	181900	30045221	1876	1876	1876	1876	0
20	20240402	181800	30045221	1876	1876	1876	1876	0
21	20240402	181700	30045221	1876	1876	1876	1876	0
22	20240402	181600	30045221	1876	1876	1876	1876	0
23	20240402	181500	30045221	1876	1876	1876	1876	0
24	20240402	181400	30045221	1876	1876	1876	1876	0
25	20240402	181300	30045221	1876	1876	1876	1876	0
26	20240402	181200	30045221	1876	1876	1876	1876	0
27	20240402	181100	30045221	1876	1876	1876	1876	0
28	20240402	181000	30045221	1876	1876	1876	1876	0
29	20240402	180900	30045221	1876	1876	1876	1876	0
30	20240402	180800	30045221	1876	1876	1876	1876	0
31	20240402	180700	30045221	1876	1876	1876	1876	0
32	20240402	180600	30045221	1876	1876	1876	1876	825
33	20240402	180500	30045221	1876	1876	1876	1876	0
34	20240402	180400	30045221	1876	1876	1876	1876	0
35	20240402	180300	30045221	1876	1876	1876	1876	0
36	20240402	180200	30045221	1876	1876	1876	1876	0
37	20240402	180100	30045221	1876	1876	1876	1876	0
38	20240402	180000	30045221	1876	1876	1876	1876	0
39	20240402	175900	30045221	1876	1876	1876	1876	0
40	20240402	175800	30045221	1876	1876	1876	1876	0
41	20240402	175700	30045221	1876	1876	1876	1876	0
42	20240402	175600	30045221	1876	1876	1876	1876	0
43	20240402	175500	30045221	1876	1876	1876	1876	0
44	20240402	175400	30045221	1876	1876	1876	1876	0
45	20240402	175300	30045221	1876	1876	1876	1876	0
46	20240402	175200	30045221	1876	1876	1876	1876	0
47	20240402	175100	30045221	1876	1876	1876	1876	0
48	20240402	175000	30045221	1876	1876	1876	1876	0
49	20240402	174900	30045221	1876	1876	1876	1876	0
50	20240402	174800	30045221	1876	1876	1876	1876	0
51	20240402	174700	30045221	1876	1876	1876	1876	0
52	20240402	174600	30045221	1876	1876	1876	1876	0
53	20240402	174500	30045221	1876	1876	1876	1876	0
54	20240402	174400	30045221	1876	1876	1876	1876	0
55	20240402	174300	30045221	1876	1876	1876	1876	0
56	20240402	174200	30045221	1876	1876	1876	1876	0
57	20240402	174100	30045221	1876	1876	1876	1876	0
58	20240402	174000	30045221	1876	1876	1876	1876	0
59	20240402	173900	30045221	1876	1876	1876	1876	0
60	20240402	173800	30045221	1876	1876	1876	1876	0
61	20240402	173700	30045221	1876	1876	1876	1876	0
62	20240402	173600	30045221	1876	1876	1876	1876	825
63	20240402	173500	30045221	1876	1876	1876	1876	0
64	20240402	173400	30045221	1876	1876	1876	1876	0
65	20240402	173300	30045221	1876	1876	1876	1876	0
66	20240402	173200	30045221	1876	1876	1876	1876	0
67	20240402	173100	30045221	1876	1876	1876	1876	0
68	20240402	173000	30045221	1876	1876	1876	1876	0
69	20240402	172900	30045221	1876	1876	1876	1876	0
70	20240402	172800	30045221	1876	1876	1876	1876	0
71	20240402	172700	30045221	1876	1876	1876	1876	0
72	20240402	172600	30045221	1876	1876	1876	1876	0
73	20240402	172500	30045221	1876	1876	1876	1876	0
74	20240402	172400	30045221	1876	1876	1876	1876	0
75	20240402	172300	30045221	1876	1876	1876	1876	0
76	20240402	172200	30045221	1876	1876	1876	1876	0
77	20240402	172100	30045221	1876	1876	1876	1876	0
78	20240402	172000	30045221	1876	1876	1876	1876	0
79	20240402	171900	30045221	1876	1876	1876	1876	0
80	20240402	171800	30045221	1876	1876	1876	1876	0
81	20240402	171700	30045221	1876	1876	1876	1876	0
82	20240402	171600	30045221	1876	1876	1876	1876	0
83	20240402	171500	30045221	1876	1876	1876	1876	0
84	20240402	171400	30045221	1876	1876	1876	1876	0
85	20240402	171300	30045221	1876	1876	1876	1876	0
86	20240402	171200	30045221	1876	1876	1876	1876	0
87	20240402	171100	30045221	1876	1876	1876	1876	0
88	20240402	171000	30045221	1876	1876	1876	1876	0
89	20240402	170900	30045221	1876	1876	1876	1876	0
90	20240402	170800	30045221	1876	1876	1876	1876	0
91	20240402	170700	30045221	1876	1876	1876	1876	0
92	20240402	170600	30045221	1876	1876	1876	1876	825
93	20240402	170500	30045221	1876	1876	1876	1876	0
94	20240402	170400	30045221	1876	1876	1876	1876	0
95	20240402	170300	30045221	1876	1876	1876	1876	0
96	20240402	170200	30045221	1876	1876	1876	1876	0
97	20240402	170100	30045221	1876	1876	1876	1876	0
98	20240402	170000	30045221	1876	1876	1876	1876	0
99	20240402	165900	30045221	1876	1876	1876	1876	0
100	20240402	165800	30045221	1876	1876	1876	1876	0
101	20240402	165700	30045221	1876	1876	1876	1876	0
102	20240402	165600	30045221	1876	1876	1876	1876	0
103	20240402	165500	30045221	1876	1876	1876	1876	0
104	20240402	165400	30045221	1876	1876	1876	1876	0
105	20240402	165300	30045221	1876	1876	1876	1876	0
106	20240402	165200	30045221	1876	1876	1876	1876	0
107	20240402	165100	30045221	1876	1876	1876	1876	0
108	20240402	165000	30045221	1876	1876	1876	1876	0
109	20240402	164900	30045221	1876	1876	1876	1876	0
110	20240402	164800	30045221	1876	1876	1876	1876	0
111	20240402	164700	30045221	1876	1876	1876	1876	0
112	20240402	164600	30045221	1876	1876	1876	1876	0
113	20240402	164500	30045221	1876	1876	1876	1876	0
114	20240402	164400	30045221	1876	1876	1876	1876	0
115	20240402	164300	30045221	1876	1876	1876	1876	0
116	20240402	164200	30045221	1876	1876	1876	1876	0
117	20240402	164100	30045221	1876	1876	1876	1876	0
118	20240402	164000	30045221	1876	1876	1876	1876	0
119	20240402	163900	30045221	1876	1876	1876	1876	0
120	20240402	163800	30045221	1876	1876	1876	1876	0
121	20240402	163700	30045221	1876	1876	1876	1876	0
122	20240402	163600	30045221	1876	1876	1876	1876	825
123	20240402	163500	30045221	1876	1876	1876	1876	0
124	20240402	163400	30045221	1876	1876	1876	1876	0
125	20240402	163300	30045221	1876	1876	1876	1876	0
126	20240402	163200	30045221	1876	1876	1876	1876	0
127	20240402	163100	30045221	1876	1876	1876	1876	0
128	20240402	163000	30045221	1876	1876	1876	1876	0
129	20240402	162900	30045221	1876	1876	1876	1876	0
130	20240402	162800	30045221	1876	1876	1876	1876	0
131	20240402	162700	30045221	1876	1876	1876	1876	0
132	20240402	162600	30045221	1876	1876	1876	1876	0
133	20240402	162500	30045221	1876	1876	1876	1876	0
134	20240402	162400	30045221	1876	1876	1876	1876	0
135	20240402	162300	30045221	1876	1876	1876	1876	0
136	20240402	162200	30045221	1876	1876	1876	1876	0
137	20240402	162100	30045221	1876	1876	1876	1876	0
138	20240402	162000	30045221	1876	1876	1876	1876	0
139	20240402	161900	30045221	1876	1876	1876	1876	0
140	20240402	161800	30045221	1876	1876	1876	1876	0
141	20240402	161700	30045221	1876	1876	1876	1876	0
142	20240402	161600	30045221	1876	1876	1876	1876	0
143	20240402	161500	30045221	1876	1876	1876	1876	0
144	20240402	161400	30045221	1876	1876	1876	1876	0
145	20240402	161300	30045221	1876	1876	1876	1876	0
146	20240402	161200	30045221	1876	1876	1876	1876	0
147	20240402	161100	30045221	1876	1876	1876	1876	0
148	20240402	161000	30045221	1876	1876	1876	1876	0
149	20240402	160900	30045221	1876	1876	1876	1876	0
150	20240402	160800	30045221	1876	1876	1876	1876	0
151	20240402	160700	30045221	1876	1876	1876	1876	0
152	20240402	160600	30045221	1876	1876	1876	1876	825
153	20240402	160500	30045221	1876	1876	1876	1876	0
154	20240402	160400	30045221	1876	1876	1876	1876	0
155	20240402	160300	30045221	1876	1876	1876	1876	0
156	20240402	160200	30045221	1876	1876	1876	1876	0
157	20240402	160100	30045221	1876	1876	1876	1876	0
158	20240402	160000	30045221	1876	1876	1876	1876	0
159	20240402	155900	30045221	1876	1876	1876	1876	0
160	20240402	155800	30045221	1876	1876	1876	1876	0
161	20240402	155700	30045221	1876	1876	1876	1876	0
162	20240402	155600	30045221	1876	1876	1876	1876	0
163	20240402	155500	30045221	1876	1876	1876	1876	0
164	20240402	155400	30045221	1876	1876	1876	1876	0
165	20240402	155300	30045221	1876	1876	1876	1876	0
166	20240402	155200	30045221	1876	1876	1876	1876	0
167	20240402	155100	30045221	1876	1876	1876	1876	0
168	20240402	155000	30045221	1876	1876	1876	1876	0
169	20240402	154900	30045221	1876	1876	1876	1876	0
170	20240402	154800	30045221	1876	1876	1876	1876	0
171	20240402	154700	30045221	1876	1876	1876	1876	0
172	20240402	154600	30045221	1876	1876	1876	1876	0
173	20240402	154500	30045221	1876	1876	1876	1876	0
174	20240402	154400	30045221	1876	1876	1876	1876	0
175	20240402	154300	30045221	1876	1876	1876	1876	0
176	20240402	154200	30045221	1876	1876	1876	1876	0
177	20240402	154100	30045221	1876	1876	1876	1876	0
178	20240402	154000	30045221	1876	1876	1876	1876	0
179	20240402	153900	30045221	1876	1876	1876	1876	0
180	20240402	153800	30045221	1876	1876	1876	1876	0
181	20240402	153700	30045221	1876	1876	1876	1876	0
182	20240402	153600	30045221	1876	1876	1876	1876	825
183	20240402	153500	30045221	1876	1876	1876	1876	0
184	20240402	153400	30045221	1876	1876	1876	1876	0
185	20240402	153300	30045221	1876	1876	1876	1876	0
186	20240402	153200	30045221	1876	1876	1876	1876	0
187	20240402	153100	30045221	1876	1876	1876	1876	0
188	20240402	153000	30045221	1876	1876	1876	1876	825
189	20240402	152900	28497521	1884	1884	1884	1884	0
190	20240402	152800	28497521	1884	1884	1884	1884	0
191	20240402	152700	28497521	1884	1884	1884	1884	0
192	20240402	152600	28497521	1884	1884	1884	1884	0
193	20240402	152500	28497521	1884	1884	1884	1884	0
194	20240402	152400	28497521	1884	1884	1884	1884	0
195	20240402	152300	28497521	1884	1884	1884	1884	0
196	20240402	152200	28497521	1884	1884	1884	1884	0
197	20240402	152100	28497521	1884	1884	1884	1884	0
198	20240402	152000	28497521	1884	1884	1884	1884	0
199	20240402	151900	28497521	1884	1884	1884	1884	0
200	20240402	151800	28497521	1884	1884	1884	1884	0
201	20240402	151700	28497521	1884	1878	1884	1878	287
202	20240402	151600	27958277	1878	1878	1878	1878	6
203	20240402	151500	27947009	1878	1878	1878	1878	3
204	20240402	151400	27941375	1878	1878	1878	1878	0
205	20240402	151300	27941375	1878	1878	1878	1878	0
206	20240402	151200	27941375	1878	1878	1878	1878	0
207	20240402	151100	27941375	1878	1878	1878	1878	0
208	20240402	151000	27941375	1878	1878	1878	1878	0
209	20240402	150900	27941375	1878	1878	1878	1878	1
210	20240402	150800	27939497	1876	1876	1876	1876	0
211	20240402	150700	27939497	1876	1876	1876	1876	1
212	20240402	150600	27937621	1881	1881	1881	1881	0
213	20240402	150500	27937621	1881	1881	1881	1881	0
214	20240402	150400	27937621	1881	1881	1881	1881	0
215	20240402	150300	27937621	1881	1877	1881	1876	1001
216	20240402	150200	26059724	1882	1882	1882	1882	0
217	20240402	150100	26059724	1882	1881	1882	1876	1001
218	20240402	150000	24179370	1882	1882	1882	1882	0
219	20240402	145900	24179370	1882	1882	1882	1882	0
220	20240402	145800	24179370	1882	1882	1882	1882	0
221	20240402	145700	24179370	1882	1882	1882	1882	1
222	20240402	145600	24177488	1879	1879	1879	1879	0
223	20240402	145500	24177488	1879	1879	1879	1879	0
224	20240402	145400	24177488	1879	1879	1879	1879	0
225	20240402	145300	24177488	1879	1879	1879	1879	0
226	20240402	145200	24177488	1879	1879	1879	1879	0
227	20240402	145100	24177488	1879	1879	1879	1879	0
228	20240402	145000	24177488	1879	1879	1879	1879	11
229	20240402	144900	24156819	1882	1882	1882	1882	0
230	20240402	144800	24156819	1882	1882	1882	1882	0
231	20240402	144700	24156819	1882	1882	1882	1882	0
232	20240402	144600	24156819	1882	1882	1882	1882	0
233	20240402	144500	24156819	1882	1882	1882	1876	13
234	20240402	144400	24132413	1874	1874	1874	1874	0
235	20240402	144300	24132413	1874	1874	1874	1874	0
236	20240402	144200	24132413	1874	1874	1874	1874	0
237	20240402	144100	24132413	1874	1874	1874	1874	0
238	20240402	144000	24132413	1874	1874	1874	1874	11
239	20240402	143900	24111799	1874	1874	1874	1874	0
240	20240402	143800	24111799	1874	1874	1874	1874	0
241	20240402	143700	24111799	1874	1874	1874	1874	0
242	20240402	143600	24111799	1874	1874	1874	1874	11
243	20240402	143500	24091185	1874	1874	1874	1874	0
244	20240402	143400	24091185	1874	1874	1874	1874	0
245	20240402	143300	24091185	1874	1874	1874	1874	100
246	20240402	143200	23903785	1874	1874	1874	1874	0
247	20240402	143100	23903785	1874	1874	1874	1874	0
248	20240402	143000	23903785	1874	1874	1874	1874	11
249	20240402	142900	23883171	1874	1874	1874	1874	0
250	20240402	142800	23883171	1874	1874	1874	1874	0
251	20240402	142700	23883171	1874	1874	1874	1874	0
252	20240402	142600	23883171	1874	1874	1874	1874	0
253	20240402	142500	23883171	1874	1875	1875	1874	11
254	20240402	142400	23862556	1875	1875	1875	1875	1
255	20240402	142300	23860681	1874	1874	1874	1874	0
256	20240402	142200	23860681	1874	1874	1874	1874	0
257	20240402	142100	23860681	1874	1874	1874	1874	0
258	20240402	142000	23860681	1874	1880	1880	1874	11
259	20240402	141900	23840043	1882	1882	1882	1882	0
260	20240402	141800	23840043	1882	1882	1882	1882	0
261	20240402	141700	23840043	1882	1874	1882	1874	959
262	20240402	141600	22042869	1874	1874	1874	1874	1
263	20240402	141500	22040995	1874	1874	1874	1874	12
264	20240402	141400	22018507	1874	1874	1874	1874	1
265	20240402	141300	22016633	1883	1883	1883	1883	1
266	20240402	141200	22014750	1883	1883	1883	1883	2
267	20240402	141100	22010984	1874	1874	1874	1874	0
268	20240402	141000	22010984	1874	1874	1874	1874	14
269	20240402	140900	21984748	1883	1883	1883	1883	22
270	20240402	140800	21943322	1874	1874	1874	1874	0
271	20240402	140700	21943322	1874	1876	1876	1874	1953
272	20240402	140600	18281462	1876	1876	1883	1876	14
273	20240402	140500	18255191	1883	1883	1883	1883	1
274	20240402	140400	18253308	1876	1876	1876	1876	1
275	20240402	140300	18251432	1876	1882	1882	1876	18
276	20240402	140200	18217562	1883	1882	1883	1882	11
277	20240402	140100	18196859	1875	1875	1875	1875	1
278	20240402	140000	18194984	1875	1876	1876	1875	13
279	20240402	135900	18170599	1883	1883	1883	1883	1
280	20240402	135800	18168716	1883	1883	1883	1883	1
281	20240402	135700	18166833	1875	1875	1875	1875	1
282	20240402	135600	18164958	1875	1875	1875	1875	1
283	20240402	135500	18163083	1883	1875	1883	1875	13
284	20240402	135400	18138700	1883	1883	1883	1883	1
285	20240402	135300	18136817	1875	1875	1875	1875	1
286	20240402	135200	18134942	1875	1875	1875	1875	0
287	20240402	135100	18134942	1875	1875	1875	1875	1
288	20240402	135000	18133067	1875	1875	1875	1875	457
289	20240402	134900	17276192	1875	1875	1875	1875	1
290	20240402	134800	17274317	1875	1875	1875	1875	0
291	20240402	134700	17274317	1875	1875	1875	1875	440
292	20240402	134600	16449317	1875	1875	1875	1875	0
293	20240402	134500	16449317	1875	1875	1875	1875	12
294	20240402	134400	16426817	1875	1875	1875	1875	0
295	20240402	134300	16426817	1875	1875	1875	1875	0
296	20240402	134200	16426817	1875	1875	1875	1875	0
297	20240402	134100	16426817	1875	1875	1875	1875	0
298	20240402	134000	16426817	1875	1875	1875	1875	12
299	20240402	133900	16404317	1875	1875	1875	1875	0
300	20240402	133800	16404317	1875	1875	1875	1875	0
301	20240402	133700	16404317	1875	1875	1875	1875	0
302	20240402	133600	16404317	1875	1875	1875	1875	12
303	20240402	133500	16381817	1875	1875	1875	1875	0
304	20240402	133400	16381817	1875	1875	1875	1875	0
305	20240402	133300	16381817	1875	1875	1875	1875	0
306	20240402	133200	16381817	1875	1875	1875	1875	0
307	20240402	133100	16381817	1875	1875	1875	1875	0
308	20240402	133000	16381817	1875	1875	1875	1875	12
309	20240402	132900	16359317	1883	1883	1883	1883	0
310	20240402	132800	16359317	1883	1883	1883	1883	0
311	20240402	132700	16359317	1883	1883	1883	1883	1
312	20240402	132600	16357434	1875	1875	1875	1875	0
313	20240402	132500	16357434	1875	1875	1875	1875	12
314	20240402	132400	16334934	1875	1875	1875	1875	80
315	20240402	132300	16184934	1875	1875	1875	1875	0
316	20240402	132200	16184934	1875	1875	1875	1875	0
317	20240402	132100	16184934	1875	1876	1876	1875	700
318	20240402	132000	14872255	1876	1878	1878	1876	12
319	20240402	131900	14849735	1876	1876	1876	1876	0
320	20240402	131800	14849735	1876	1876	1876	1876	0
321	20240402	131700	14849735	1876	1876	1876	1876	0
322	20240402	131600	14849735	1876	1876	1876	1876	0
323	20240402	131500	14849735	1876	1876	1876	1876	12
324	20240402	131400	14827223	1876	1876	1876	1876	0
325	20240402	131300	14827223	1876	1876	1876	1876	0
326	20240402	131200	14827223	1876	1876	1876	1876	0
327	20240402	131100	14827223	1876	1876	1876	1876	0
328	20240402	131000	14827223	1876	1876	1876	1876	0
329	20240402	130900	14827223	1876	1876	1876	1876	0
330	20240402	130800	14827223	1876	1876	1876	1876	0
331	20240402	130700	14827223	1876	1876	1876	1876	0
332	20240402	130600	14827223	1876	1876	1876	1876	0
333	20240402	130500	14827223	1876	1876	1876	1876	0
334	20240402	130400	14827223	1876	1876	1876	1876	0
335	20240402	130300	14827223	1876	1876	1876	1876	0
336	20240402	130200	14827223	1876	1876	1876	1876	0
337	20240402	130100	14827223	1876	1876	1876	1876	0
338	20240402	130000	14827223	1876	1876	1876	1876	0
339	20240402	125900	14827223	1876	1876	1876	1876	0
340	20240402	125800	14827223	1876	1876	1876	1876	0
341	20240402	125700	14827223	1876	1876	1876	1876	0
342	20240402	125600	14827223	1876	1876	1876	1876	0
343	20240402	125500	14827223	1876	1876	1876	1876	0
344	20240402	125400	14827223	1876	1876	1876	1876	0
345	20240402	125300	14827223	1876	1876	1876	1876	0
346	20240402	125200	14827223	1876	1876	1876	1876	0
347	20240402	125100	14827223	1876	1876	1876	1876	0
348	20240402	125000	14827223	1876	1876	1876	1876	0
349	20240402	124900	14827223	1876	1876	1876	1876	0
350	20240402	124800	14827223	1876	1876	1876	1876	0
351	20240402	124700	14827223	1876	1876	1876	1876	0
352	20240402	124600	14827223	1876	1876	1876	1876	0
353	20240402	124500	14827223	1876	1876	1876	1876	0
354	20240402	124400	14827223	1876	1876	1876	1876	0
355	20240402	124300	14827223	1876	1876	1876	1876	0
356	20240402	124200	14827223	1876	1876	1876	1876	0
357	20240402	124100	14827223	1876	1876	1876	1876	0
358	20240402	124000	14827223	1876	1876	1876	1876	0
359	20240402	123900	14827223	1876	1876	1876	1876	26
360	20240402	123800	14778447	1876	1876	1876	1876	0
361	20240402	123700	14778447	1876	1876	1876	1876	0
362	20240402	123600	14778447	1876	1876	1876	1876	0
363	20240402	123500	14778447	1876	1876	1876	1876	0
364	20240402	123400	14778447	1876	1876	1876	1876	0
365	20240402	123300	14778447	1876	1876	1876	1876	0
366	20240402	123200	14778447	1876	1876	1876	1876	0
367	20240402	123100	14778447	1876	1876	1876	1876	0
368	20240402	123000	14778447	1876	1878	1878	1876	27
369	20240402	122900	14727770	1876	1876	1876	1876	0
370	20240402	122800	14727770	1876	1876	1876	1876	0
371	20240402	122700	14727770	1876	1876	1876	1876	0
372	20240402	122600	14727770	1876	1876	1876	1876	0
373	20240402	122500	14727770	1876	1876	1876	1876	0
374	20240402	122400	14727770	1876	1876	1876	1876	0
375	20240402	122300	14727770	1876	1876	1876	1876	0
376	20240402	122200	14727770	1876	1876	1876	1876	0
377	20240402	122100	14727770	1876	1876	1876	1876	26
378	20240402	122000	14678994	1884	1884	1884	1884	3
379	20240402	121900	14673342	1884	1884	1884	1884	0
380	20240402	121800	14673342	1884	1884	1884	1884	0
381	20240402	121700	14673342	1884	1884	1884	1884	0
382	20240402	121600	14673342	1884	1884	1884	1884	0
383	20240402	121500	14673342	1884	1884	1884	1884	0
384	20240402	121400	14673342	1884	1884	1884	1884	5
385	20240402	121300	14663922	1875	1875	1875	1875	0
386	20240402	121200	14663922	1875	1875	1876	1875	27
387	20240402	121100	14613284	1875	1875	1875	1875	0
388	20240402	121000	14613284	1875	1878	1878	1875	725
389	20240402	120900	13253674	1889	1889	1889	1889	0
390	20240402	120800	13253674	1889	1889	1889	1889	1
391	20240402	120700	13251785	1888	1888	1888	1878	3
392	20240402	120600	13246131	1879	1889	1889	1879	2
393	20240402	120500	13242363	1888	1888	1888	1888	0
394	20240402	120400	13242363	1888	1888	1888	1888	1
395	20240402	120300	13240475	1877	1878	1878	1876	367
396	20240402	120200	12551948	1888	1888	1888	1888	0
397	20240402	120100	12551948	1888	1879	1888	1879	3
398	20240402	120000	12546302	1889	1889	1889	1889	1
399	20240402	115900	12544413	1888	1888	1888	1888	0
400	20240402	115800	12544413	1888	1888	1888	1888	0
401	20240402	115700	12544413	1888	1888	1888	1888	0
402	20240402	115600	12544413	1888	1888	1888	1888	0
403	20240402	115500	12544413	1888	1888	1888	1888	1
404	20240402	115400	12542525	1876	1879	1879	1876	26
405	20240402	115300	12493713	1888	1888	1888	1888	0
406	20240402	115200	12493713	1888	1888	1888	1888	0
407	20240402	115100	12493713	1888	1888	1888	1888	0
408	20240402	115000	12493713	1888	1888	1888	1888	0
409	20240402	114900	12493713	1888	1888	1888	1888	0
410	20240402	114800	12493713	1888	1888	1888	1888	0
411	20240402	114700	12493713	1888	1888	1888	1888	0
412	20240402	114600	12493713	1888	1888	1888	1888	1
413	20240402	114500	12491825	1876	1880	1880	1876	26
414	20240402	114400	12443009	1888	1888	1888	1888	0
415	20240402	114300	12443009	1888	1888	1888	1888	0
416	20240402	114200	12443009	1888	1888	1888	1888	0
417	20240402	114100	12443009	1888	1888	1888	1888	0
418	20240402	114000	12443009	1888	1888	1888	1888	0
419	20240402	113900	12443009	1888	1888	1888	1888	0
420	20240402	113800	12443009	1888	1888	1888	1888	0
421	20240402	113700	12443009	1888	1888	1888	1888	1
422	20240402	113600	12441121	1876	1881	1881	1876	26
423	20240402	113500	12392300	1888	1888	1888	1888	0
424	20240402	113400	12392300	1888	1888	1888	1888	0
425	20240402	113300	12392300	1888	1888	1888	1888	0
426	20240402	113200	12392300	1888	1888	1888	1888	1
427	20240402	113100	12390412	1876	1876	1876	1876	0
428	20240402	113000	12390412	1876	1876	1876	1876	0
429	20240402	112900	12390412	1876	1876	1876	1876	0
430	20240402	112800	12390412	1876	1876	1876	1876	0
431	20240402	112700	12390412	1876	1880	1880	1876	26
432	20240402	112600	12341608	1887	1887	1887	1887	0
433	20240402	112500	12341608	1887	1887	1887	1887	0
434	20240402	112400	12341608	1887	1887	1887	1887	0
435	20240402	112300	12341608	1887	1887	1887	1887	1
436	20240402	112200	12339721	1876	1876	1876	1876	0
437	20240402	112100	12339721	1876	1876	1876	1876	0
438	20240402	112000	12339721	1876	1876	1876	1876	0
439	20240402	111900	12339721	1876	1876	1876	1876	0
440	20240402	111800	12339721	1876	1878	1878	1876	26
441	20240402	111700	12290919	1888	1888	1888	1888	0
442	20240402	111600	12290919	1888	1888	1888	1888	0
443	20240402	111500	12290919	1888	1888	1888	1888	0
444	20240402	111400	12290919	1888	1888	1888	1888	0
445	20240402	111300	12290919	1888	1888	1888	1888	0
446	20240402	111200	12290919	1888	1888	1888	1888	0
447	20240402	111100	12290919	1888	1888	1888	1888	0
448	20240402	111000	12290919	1888	1888	1888	1888	1
449	20240402	110900	12289031	1878	1884	1884	1878	26
450	20240402	110800	12240161	1888	1888	1888	1888	0
451	20240402	110700	12240161	1888	1888	1888	1888	0
452	20240402	110600	12240161	1888	1888	1888	1888	0
453	20240402	110500	12240161	1888	1888	1888	1888	0
454	20240402	110400	12240161	1888	1888	1888	1888	0
455	20240402	110300	12240161	1888	1888	1888	1888	0
456	20240402	110200	12240161	1888	1885	1888	1885	31
457	20240402	110100	12181723	1884	1884	1884	1884	0
458	20240402	110000	12181723	1884	1884	1884	1884	0
459	20240402	105900	12181723	1884	1884	1884	1884	0
460	20240402	105800	12181723	1884	1884	1884	1884	0
461	20240402	105700	12181723	1884	1884	1884	1884	0
462	20240402	105600	12181723	1884	1884	1884	1884	300
463	20240402	105500	11616523	1884	1884	1884	1884	0
464	20240402	105400	11616523	1884	1884	1884	1884	0
465	20240402	105300	11616523	1884	1884	1884	1884	0
466	20240402	105200	11616523	1884	1884	1884	1884	0
467	20240402	105100	11616523	1884	1884	1884	1884	0
468	20240402	105000	11616523	1884	1884	1884	1884	0
469	20240402	104900	11616523	1884	1884	1884	1884	0
470	20240402	104800	11616523	1884	1884	1884	1884	223
471	20240402	104700	11196391	1884	1884	1884	1884	0
472	20240402	104600	11196391	1884	1884	1884	1884	0
473	20240402	104500	11196391	1884	1884	1884	1884	0
474	20240402	104400	11196391	1884	1884	1884	1884	0
475	20240402	104300	11196391	1884	1884	1884	1884	0
476	20240402	104200	11196391	1884	1884	1884	1884	0
477	20240402	104100	11196391	1884	1884	1884	1884	1
478	20240402	104000	11194507	1884	1884	1884	1884	0
479	20240402	103900	11194507	1884	1884	1884	1884	1
480	20240402	103800	11192623	1884	1884	1884	1884	1
481	20240402	103700	11190739	1878	1878	1878	1878	1
482	20240402	103600	11188861	1878	1878	1878	1878	1
483	20240402	103500	11186983	1884	1876	1884	1875	1054
484	20240402	103400	9209721	1884	1876	1884	1876	35
485	20240402	103300	9144053	1880	1880	1880	1880	1
486	20240402	103200	9142173	1876	1876	1876	1876	3
487	20240402	103100	9136545	1876	1876	1876	1876	0
488	20240402	103000	9136545	1876	1876	1876	1876	0
489	20240402	102900	9136545	1876	1876	1876	1876	0
490	20240402	102800	9136545	1876	1877	1877	1876	1000
491	20240402	102700	7260535	1884	1884	1884	1884	1
492	20240402	102600	7258651	1884	1878	1884	1876	34
493	20240402	102500	7194853	1884	1884	1884	1884	1
494	20240402	102400	7192969	1884	1884	1884	1884	0
495	20240402	102300	7192969	1884	1884	1884	1884	2
496	20240402	102200	7189201	1877	1877	1877	1877	2
497	20240402	102100	7185447	1876	1881	1881	1876	1401
498	20240402	102000	4556188	1884	1884	1884	1884	1
499	20240402	101900	4554304	1884	1884	1884	1884	0
500	20240402	101800	4554304	1884	1879	1884	1878	34
501	20240402	101700	4490438	1878	1878	1878	1878	0
502	20240402	101600	4490438	1878	1878	1878	1878	0
503	20240402	101500	4490438	1878	1878	1878	1878	0
504	20240402	101400	4490438	1878	1878	1878	1878	0
505	20240402	101300	4490438	1878	1878	1878	1878	0
506	20240402	101200	4490438	1878	1878	1878	1878	0
507	20240402	101100	4490438	1878	1878	1878	1878	0
508	20240402	101000	4490438	1878	1879	1879	1878	33
509	20240402	100900	4428445	1879	1879	1879	1879	0
510	20240402	100800	4428445	1879	1879	1879	1879	1
511	20240402	100700	4426566	1879	1879	1879	1879	2
512	20240402	100600	4422808	1884	1884	1884	1884	1
513	20240402	100500	4420924	1884	1884	1884	1884	1
514	20240402	100400	4419040	1879	1880	1880	1879	3
515	20240402	100300	4413401	1884	1884	1884	1884	1
516	20240402	100200	4411517	1884	1884	1884	1884	1
517	20240402	100100	4409633	1884	1884	1884	1884	0
518	20240402	100000	4409633	1884	1884	1884	1884	0
519	20240402	095900	4409633	1884	1884	1884	1884	0
520	20240402	095800	4409633	1884	1884	1884	1884	0
521	20240402	095700	4409633	1884	1884	1884	1884	0
522	20240402	095600	4409633	1884	1884	1884	1884	0
523	20240402	095500	4409633	1884	1884	1884	1884	1
524	20240402	095400	4407749	1878	1884	1884	1878	2
525	20240402	095300	4403987	1884	1884	1884	1884	1
526	20240402	095200	4402103	1878	1878	1878	1878	1
527	20240402	095100	4400225	1878	1878	1878	1878	2
528	20240402	095000	4396469	1884	1884	1884	1884	2
529	20240402	094900	4392701	1884	1884	1884	1884	2
530	20240402	094800	4388933	1878	1878	1878	1878	1
531	20240402	094700	4387055	1878	1884	1884	1878	2
532	20240402	094600	4383293	1884	1884	1884	1884	2
533	20240402	094500	4379525	1884	1878	1884	1878	2
534	20240402	094400	4375763	1878	1878	1878	1878	1
535	20240402	094300	4373885	1878	1878	1884	1878	3
536	20240402	094200	4368245	1885	1877	1885	1877	3
537	20240402	094100	4362606	1877	1885	1885	1877	2
538	20240402	094000	4358844	1887	1887	1887	1887	1
539	20240402	093900	4356957	1888	1877	1888	1877	4
540	20240402	093800	4349427	1877	1877	1877	1876	12
541	20240402	093700	4326912	1877	1889	1889	1877	2
542	20240402	093600	4323146	1889	1878	1889	1878	4
543	20240402	093500	4315612	1889	1879	1889	1878	20
544	20240402	093400	4277985	1889	1889	1889	1889	1
545	20240402	093300	4276096	1876	1876	1876	1876	1
546	20240402	093200	4274220	1876	1889	1889	1876	3
547	20240402	093100	4268578	1876	1876	1876	1876	10
548	20240402	093000	4249818	1876	1877	1877	1875	509
549	20240402	092900	3295229	1875	1879	1879	1875	801
550	20240402	092800	1792323	1880	1889	1890	1879	4
551	20240402	092700	1784785	1879	1878	1879	1878	3
552	20240402	092600	1779149	1879	1886	1886	1876	805
553	20240402	092500	265280	1893	1893	1893	1893	1
554	20240402	092400	263387	1893	1893	1893	1893	0
555	20240402	092300	263387	1893	1893	1893	1893	0
556	20240402	092200	263387	1893	1893	1893	1893	2
557	20240402	092100	259601	1893	1893	1893	1893	1
558	20240402	092000	257708	1884	1884	1884	1884	0
559	20240402	091900	257708	1884	1884	1884	1884	0
560	20240402	091800	257708	1884	1884	1884	1884	1
561	20240402	091700	255824	1884	1884	1884	1884	0
562	20240402	091600	255824	1884	1884	1884	1884	1
563	20240402	091500	253940	1885	1885	1885	1885	2
564	20240402	091400	250170	1886	1886	1886	1886	2
565	20240402	091300	246398	1893	1884	1893	1884	6
566	20240402	091200	235085	1884	1884	1884	1884	2
567	20240402	091100	231317	1893	1893	1893	1893	1
568	20240402	091000	229424	1892	1892	1892	1892	0
569	20240402	090900	229424	1892	1892	1892	1892	1
570	20240402	090800	227532	1893	1893	1893	1893	0
571	20240402	090700	227532	1893	1893	1893	1893	0
572	20240402	090600	227532	1893	1893	1893	1893	3
573	20240402	090500	221853	1893	1893	1893	1893	1
574	20240402	090400	219960	1880	1880	1880	1880	0
575	20240402	090300	219960	1880	1880	1880	1880	0
576	20240402	090200	219960	1880	1880	1880	1880	0
577	20240402	090100	219960	1880	1880	1880	1880	0
578	20240402	090000	219960	1880	1880	1880	1880	117