KissMeData/002690/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183600	40246451	1859	1859	1859	1859	647
3	20240403	183500	40246451	1859	1859	1859	1859	0
4	20240403	183400	40246451	1859	1859	1859	1859	0
5	20240403	183300	40246451	1859	1859	1859	1859	0
6	20240403	183200	40246451	1859	1859	1859	1859	0
7	20240403	183100	40246451	1859	1859	1859	1859	0
8	20240403	183000	40246451	1859	1859	1859	1859	0
9	20240403	182900	40246451	1859	1859	1859	1859	0
10	20240403	182800	40246451	1859	1859	1859	1859	0
11	20240403	182700	40246451	1859	1859	1859	1859	0
12	20240403	182600	40246451	1859	1859	1859	1859	0
13	20240403	182500	40246451	1859	1859	1859	1859	0
14	20240403	182400	40246451	1859	1859	1859	1859	0
15	20240403	182300	40246451	1859	1859	1859	1859	0
16	20240403	182200	40246451	1859	1859	1859	1859	0
17	20240403	182100	40246451	1859	1859	1859	1859	0
18	20240403	182000	40246451	1859	1859	1859	1859	0
19	20240403	181900	40246451	1859	1859	1859	1859	0
20	20240403	181800	40246451	1859	1859	1859	1859	0
21	20240403	181700	40246451	1859	1859	1859	1859	0
22	20240403	181600	40246451	1859	1859	1859	1859	0
23	20240403	181500	40246451	1859	1859	1859	1859	0
24	20240403	181400	40246451	1859	1859	1859	1859	0
25	20240403	181300	40246451	1859	1859	1859	1859	0
26	20240403	181200	40246451	1859	1859	1859	1859	0
27	20240403	181100	40246451	1859	1859	1859	1859	0
28	20240403	181000	40246451	1859	1859	1859	1859	0
29	20240403	180900	40246451	1859	1859	1859	1859	0
30	20240403	180800	40246451	1859	1859	1859	1859	0
31	20240403	180700	40246451	1859	1859	1859	1859	0
32	20240403	180600	40246451	1859	1859	1859	1859	647
33	20240403	180500	40246451	1859	1859	1859	1859	0
34	20240403	180400	40246451	1859	1859	1859	1859	0
35	20240403	180300	40246451	1859	1859	1859	1859	0
36	20240403	180200	40246451	1859	1859	1859	1859	0
37	20240403	180100	40246451	1859	1859	1859	1859	0
38	20240403	180000	40246451	1859	1859	1859	1859	0
39	20240403	175900	40246451	1859	1859	1859	1859	0
40	20240403	175800	40246451	1859	1859	1859	1859	0
41	20240403	175700	40246451	1859	1859	1859	1859	0
42	20240403	175600	40246451	1859	1859	1859	1859	0
43	20240403	175500	40246451	1859	1859	1859	1859	0
44	20240403	175400	40246451	1859	1859	1859	1859	0
45	20240403	175300	40246451	1859	1859	1859	1859	0
46	20240403	175200	40246451	1859	1859	1859	1859	0
47	20240403	175100	40246451	1859	1859	1859	1859	0
48	20240403	175000	40246451	1859	1859	1859	1859	0
49	20240403	174900	40246451	1859	1859	1859	1859	0
50	20240403	174800	40246451	1859	1859	1859	1859	0
51	20240403	174700	40246451	1859	1859	1859	1859	0
52	20240403	174600	40246451	1859	1859	1859	1859	0
53	20240403	174500	40246451	1859	1859	1859	1859	0
54	20240403	174400	40246451	1859	1859	1859	1859	0
55	20240403	174300	40246451	1859	1859	1859	1859	0
56	20240403	174200	40246451	1859	1859	1859	1859	0
57	20240403	174100	40246451	1859	1859	1859	1859	0
58	20240403	174000	40246451	1859	1859	1859	1859	0
59	20240403	173900	40246451	1859	1859	1859	1859	0
60	20240403	173800	40246451	1859	1859	1859	1859	0
61	20240403	173700	40246451	1859	1859	1859	1859	0
62	20240403	173600	40246451	1859	1859	1859	1859	647
63	20240403	173500	40246451	1859	1859	1859	1859	0
64	20240403	173400	40246451	1859	1859	1859	1859	0
65	20240403	173300	40246451	1859	1859	1859	1859	0
66	20240403	173200	40246451	1859	1859	1859	1859	0
67	20240403	173100	40246451	1859	1859	1859	1859	0
68	20240403	173000	40246451	1859	1859	1859	1859	0
69	20240403	172900	40246451	1859	1859	1859	1859	0
70	20240403	172800	40246451	1859	1859	1859	1859	0
71	20240403	172700	40246451	1859	1859	1859	1859	0
72	20240403	172600	40246451	1859	1859	1859	1859	0
73	20240403	172500	40246451	1859	1859	1859	1859	0
74	20240403	172400	40246451	1859	1859	1859	1859	0
75	20240403	172300	40246451	1859	1859	1859	1859	0
76	20240403	172200	40246451	1859	1859	1859	1859	0
77	20240403	172100	40246451	1859	1859	1859	1859	0
78	20240403	172000	40246451	1859	1859	1859	1859	0
79	20240403	171900	40246451	1859	1859	1859	1859	0
80	20240403	171800	40246451	1859	1859	1859	1859	0
81	20240403	171700	40246451	1859	1859	1859	1859	0
82	20240403	171600	40246451	1859	1859	1859	1859	0
83	20240403	171500	40246451	1859	1859	1859	1859	0
84	20240403	171400	40246451	1859	1859	1859	1859	0
85	20240403	171300	40246451	1859	1859	1859	1859	0
86	20240403	171200	40246451	1859	1859	1859	1859	0
87	20240403	171100	40246451	1859	1859	1859	1859	0
88	20240403	171000	40246451	1859	1859	1859	1859	0
89	20240403	170900	40246451	1859	1859	1859	1859	0
90	20240403	170800	40246451	1859	1859	1859	1859	0
91	20240403	170700	40246451	1859	1859	1859	1859	0
92	20240403	170600	40246451	1859	1859	1859	1859	647
93	20240403	170500	40246451	1859	1859	1859	1859	0
94	20240403	170400	40246451	1859	1859	1859	1859	0
95	20240403	170300	40246451	1859	1859	1859	1859	0
96	20240403	170200	40246451	1859	1859	1859	1859	0
97	20240403	170100	40246451	1859	1859	1859	1859	0
98	20240403	170000	40246451	1859	1859	1859	1859	0
99	20240403	165900	40246451	1859	1859	1859	1859	0
100	20240403	165800	40246451	1859	1859	1859	1859	0
101	20240403	165700	40246451	1859	1859	1859	1859	0
102	20240403	165600	40246451	1859	1859	1859	1859	0
103	20240403	165500	40246451	1859	1859	1859	1859	0
104	20240403	165400	40246451	1859	1859	1859	1859	0
105	20240403	165300	40246451	1859	1859	1859	1859	0
106	20240403	165200	40246451	1859	1859	1859	1859	0
107	20240403	165100	40246451	1859	1859	1859	1859	0
108	20240403	165000	40246451	1859	1859	1859	1859	0
109	20240403	164900	40246451	1859	1859	1859	1859	0
110	20240403	164800	40246451	1859	1859	1859	1859	0
111	20240403	164700	40246451	1859	1859	1859	1859	0
112	20240403	164600	40246451	1859	1859	1859	1859	0
113	20240403	164500	40246451	1859	1859	1859	1859	0
114	20240403	164400	40246451	1859	1859	1859	1859	0
115	20240403	164300	40246451	1859	1859	1859	1859	0
116	20240403	164200	40246451	1859	1859	1859	1859	0
117	20240403	164100	40246451	1859	1859	1859	1859	0
118	20240403	164000	40246451	1859	1859	1859	1859	0
119	20240403	163900	40246451	1859	1859	1859	1859	0
120	20240403	163800	40246451	1859	1859	1859	1859	0
121	20240403	163700	40246451	1859	1859	1859	1859	0
122	20240403	163600	40246451	1859	1859	1859	1859	647
123	20240403	163500	40246451	1859	1859	1859	1859	0
124	20240403	163400	40246451	1859	1859	1859	1859	0
125	20240403	163300	40246451	1859	1859	1859	1859	0
126	20240403	163200	40246451	1859	1859	1859	1859	0
127	20240403	163100	40246451	1859	1859	1859	1859	0
128	20240403	163000	40246451	1859	1859	1859	1859	0
129	20240403	162900	40246451	1859	1859	1859	1859	0
130	20240403	162800	40246451	1859	1859	1859	1859	0
131	20240403	162700	40246451	1859	1859	1859	1859	0
132	20240403	162600	40246451	1859	1859	1859	1859	0
133	20240403	162500	40246451	1859	1859	1859	1859	0
134	20240403	162400	40246451	1859	1859	1859	1859	0
135	20240403	162300	40246451	1859	1859	1859	1859	0
136	20240403	162200	40246451	1859	1859	1859	1859	0
137	20240403	162100	40246451	1859	1859	1859	1859	0
138	20240403	162000	40246451	1859	1859	1859	1859	0
139	20240403	161900	40246451	1859	1859	1859	1859	0
140	20240403	161800	40246451	1859	1859	1859	1859	0
141	20240403	161700	40246451	1859	1859	1859	1859	0
142	20240403	161600	40246451	1859	1859	1859	1859	0
143	20240403	161500	40246451	1859	1859	1859	1859	0
144	20240403	161400	40246451	1859	1859	1859	1859	0
145	20240403	161300	40246451	1859	1859	1859	1859	0
146	20240403	161200	40246451	1859	1859	1859	1859	0
147	20240403	161100	40246451	1859	1859	1859	1859	0
148	20240403	161000	40246451	1859	1859	1859	1859	0
149	20240403	160900	40246451	1859	1859	1859	1859	0
150	20240403	160800	40246451	1859	1859	1859	1859	0
151	20240403	160700	40246451	1859	1859	1859	1859	0
152	20240403	160600	40246451	1859	1859	1859	1859	647
153	20240403	160500	40246451	1859	1859	1859	1859	0
154	20240403	160400	40246451	1859	1859	1859	1859	0
155	20240403	160300	40246451	1859	1859	1859	1859	0
156	20240403	160200	40246451	1859	1859	1859	1859	0
157	20240403	160100	40246451	1859	1859	1859	1859	0
158	20240403	160000	40246451	1859	1859	1859	1859	0
159	20240403	155900	40246451	1859	1859	1859	1859	0
160	20240403	155800	40246451	1859	1859	1859	1859	0
161	20240403	155700	40246451	1859	1859	1859	1859	0
162	20240403	155600	40246451	1859	1859	1859	1859	0
163	20240403	155500	40246451	1859	1859	1859	1859	0
164	20240403	155400	40246451	1859	1859	1859	1859	0
165	20240403	155300	40246451	1859	1859	1859	1859	0
166	20240403	155200	40246451	1859	1859	1859	1859	0
167	20240403	155100	40246451	1859	1859	1859	1859	0
168	20240403	155000	40246451	1859	1859	1859	1859	0
169	20240403	154900	40246451	1859	1859	1859	1859	0
170	20240403	154800	40246451	1859	1859	1859	1859	0
171	20240403	154700	40246451	1859	1859	1859	1859	0
172	20240403	154600	40246451	1859	1859	1859	1859	0
173	20240403	154500	40246451	1859	1859	1859	1859	0
174	20240403	154400	40246451	1859	1859	1859	1859	0
175	20240403	154300	40246451	1859	1859	1859	1859	0
176	20240403	154200	40246451	1859	1859	1859	1859	0
177	20240403	154100	40246451	1859	1859	1859	1859	0
178	20240403	154000	40246451	1859	1859	1859	1859	0
179	20240403	153900	40246451	1859	1859	1859	1859	0
180	20240403	153800	40246451	1859	1859	1859	1859	0
181	20240403	153700	40246451	1859	1859	1859	1859	0
182	20240403	153600	40246451	1859	1859	1859	1859	647
183	20240403	153500	40246451	1859	1859	1859	1859	0
184	20240403	153400	40246451	1859	1859	1859	1859	0
185	20240403	153300	40246451	1859	1859	1859	1859	0
186	20240403	153200	40246451	1859	1859	1859	1859	0
187	20240403	153100	40246451	1859	1859	1859	1859	0
188	20240403	153000	40246451	1859	1859	1859	1859	647
189	20240403	152900	39043678	1867	1867	1867	1867	0
190	20240403	152800	39043678	1867	1867	1867	1867	0
191	20240403	152700	39043678	1867	1867	1867	1867	0
192	20240403	152600	39043678	1867	1867	1867	1867	0
193	20240403	152500	39043678	1867	1867	1867	1867	0
194	20240403	152400	39043678	1867	1867	1867	1867	0
195	20240403	152300	39043678	1867	1867	1867	1867	0
196	20240403	152200	39043678	1867	1867	1867	1867	0
197	20240403	152100	39043678	1867	1867	1867	1867	0
198	20240403	152000	39043678	1867	1867	1867	1867	0
199	20240403	151900	39043678	1867	1867	1867	1867	1
200	20240403	151800	39041811	1859	1860	1860	1859	1000
201	20240403	151700	37182736	1868	1868	1868	1868	0
202	20240403	151600	37182736	1868	1868	1868	1868	0
203	20240403	151500	37182736	1868	1866	1868	1866	600
204	20240403	151400	36062237	1868	1868	1868	1868	0
205	20240403	151300	36062237	1868	1868	1868	1868	0
206	20240403	151200	36062237	1868	1868	1868	1868	0
207	20240403	151100	36062237	1868	1868	1868	1868	0
208	20240403	151000	36062237	1868	1868	1868	1868	0
209	20240403	150900	36062237	1868	1868	1868	1868	0
210	20240403	150800	36062237	1868	1868	1868	1868	0
211	20240403	150700	36062237	1868	1868	1868	1868	0
212	20240403	150600	36062237	1868	1867	1868	1867	2
213	20240403	150500	36058502	1860	1860	1860	1860	0
214	20240403	150400	36058502	1860	1860	1860	1860	0
215	20240403	150300	36058502	1860	1860	1860	1860	0
216	20240403	150200	36058502	1860	1860	1860	1860	0
217	20240403	150100	36058502	1860	1860	1860	1860	0
218	20240403	150000	36058502	1860	1860	1860	1860	0
219	20240403	145900	36058502	1860	1865	1865	1860	1000
220	20240403	145800	34198206	1861	1861	1861	1861	0
221	20240403	145700	34198206	1861	1861	1861	1861	0
222	20240403	145600	34198206	1861	1861	1861	1861	0
223	20240403	145500	34198206	1861	1861	1861	1861	0
224	20240403	145400	34198206	1861	1861	1861	1861	0
225	20240403	145300	34198206	1861	1862	1862	1861	1000
226	20240403	145200	32337200	1862	1862	1862	1862	0
227	20240403	145100	32337200	1862	1862	1862	1862	0
228	20240403	145000	32337200	1862	1862	1862	1862	0
229	20240403	144900	32337200	1862	1862	1862	1862	0
230	20240403	144800	32337200	1862	1862	1862	1862	70
231	20240403	144700	32206860	1861	1861	1861	1861	0
232	20240403	144600	32206860	1861	1861	1861	1861	1000
233	20240403	144500	30345860	1862	1861	1862	1861	50
234	20240403	144400	30252784	1862	1862	1862	1862	0
235	20240403	144300	30252784	1862	1862	1862	1862	0
236	20240403	144200	30252784	1862	1862	1862	1862	0
237	20240403	144100	30252784	1862	1862	1862	1862	1
238	20240403	144000	30250922	1862	1862	1862	1862	0
239	20240403	143900	30250922	1862	1861	1862	1861	16
240	20240403	143800	30221142	1862	1862	1862	1862	1
241	20240403	143700	30219280	1868	1868	1868	1868	1
242	20240403	143600	30217412	1862	1862	1862	1862	0
243	20240403	143500	30217412	1862	1862	1862	1862	0
244	20240403	143400	30217412	1862	1862	1862	1862	456
245	20240403	143300	29368340	1862	1862	1862	1862	0
246	20240403	143200	29368340	1862	1863	1863	1862	24
247	20240403	143100	29323651	1869	1869	1869	1869	0
248	20240403	143000	29323651	1869	1869	1869	1869	0
249	20240403	142900	29323651	1869	1869	1869	1869	0
250	20240403	142800	29323651	1869	1869	1869	1869	0
251	20240403	142700	29323651	1869	1869	1869	1869	0
252	20240403	142600	29323651	1869	1869	1869	1869	1
253	20240403	142500	29321782	1862	1862	1862	1862	0
254	20240403	142400	29321782	1862	1862	1862	1862	0
255	20240403	142300	29321782	1862	1862	1862	1862	0
256	20240403	142200	29321782	1862	1862	1862	1862	0
257	20240403	142100	29321782	1862	1862	1862	1862	36
258	20240403	142000	29254750	1869	1869	1869	1869	2
259	20240403	141900	29251012	1862	1862	1869	1862	27
260	20240403	141800	29200731	1865	1865	1865	1865	0
261	20240403	141700	29200731	1865	1865	1865	1865	0
262	20240403	141600	29200731	1865	1865	1865	1865	0
263	20240403	141500	29200731	1865	1865	1865	1865	0
264	20240403	141400	29200731	1865	1865	1865	1865	3
265	20240403	141300	29195136	1862	1863	1863	1862	1000
266	20240403	141200	27333036	1862	1862	1862	1862	0
267	20240403	141100	27333036	1862	1862	1862	1862	0
268	20240403	141000	27333036	1862	1862	1862	1862	0
269	20240403	140900	27333036	1862	1862	1862	1862	0
270	20240403	140800	27333036	1862	1862	1862	1862	0
271	20240403	140700	27333036	1862	1862	1862	1862	0
272	20240403	140600	27333036	1862	1862	1862	1862	24
273	20240403	140500	27288348	1862	1862	1862	1862	1
274	20240403	140400	27286486	1869	1869	1869	1869	0
275	20240403	140300	27286486	1869	1869	1869	1869	0
276	20240403	140200	27286486	1869	1869	1869	1869	0
277	20240403	140100	27286486	1869	1869	1869	1869	0
278	20240403	140000	27286486	1869	1869	1869	1869	0
279	20240403	135900	27286486	1869	1869	1869	1869	0
280	20240403	135800	27286486	1869	1869	1869	1869	0
281	20240403	135700	27286486	1869	1869	1869	1869	0
282	20240403	135600	27286486	1869	1869	1869	1869	1
283	20240403	135500	27284617	1869	1869	1869	1869	1
284	20240403	135400	27282748	1870	1870	1870	1870	1
285	20240403	135300	27280878	1862	1863	1863	1862	25
286	20240403	135200	27234306	1863	1863	1863	1863	1
287	20240403	135100	27232443	1863	1863	1863	1863	1
288	20240403	135000	27230580	1871	1871	1871	1871	0
289	20240403	134900	27230580	1871	1871	1871	1871	1
290	20240403	134800	27228709	1871	1871	1871	1871	0
291	20240403	134700	27228709	1871	1871	1871	1871	0
292	20240403	134600	27228709	1871	1871	1871	1871	0
293	20240403	134500	27228709	1871	1871	1871	1871	0
294	20240403	134400	27228709	1871	1871	1871	1871	0
295	20240403	134300	27228709	1871	1871	1871	1871	0
296	20240403	134200	27228709	1871	1871	1871	1871	10
297	20240403	134100	27209999	1862	1862	1862	1862	0
298	20240403	134000	27209999	1862	1862	1862	1862	24
299	20240403	133900	27165311	1871	1871	1871	1871	0
300	20240403	133800	27165311	1871	1871	1871	1871	0
301	20240403	133700	27165311	1871	1871	1871	1871	0
302	20240403	133600	27165311	1871	1871	1871	1871	0
303	20240403	133500	27165311	1871	1871	1871	1871	0
304	20240403	133400	27165311	1871	1871	1871	1871	0
305	20240403	133300	27165311	1871	1871	1871	1871	0
306	20240403	133200	27165311	1871	1871	1871	1871	54
307	20240403	133100	27064277	1872	1872	1872	1872	0
308	20240403	133000	27064277	1872	1872	1872	1872	1
309	20240403	132900	27062405	1862	1862	1862	1862	0
310	20240403	132800	27062405	1862	1862	1862	1862	0
311	20240403	132700	27062405	1862	1862	1862	1862	24
312	20240403	132600	27017717	1873	1873	1873	1873	0
313	20240403	132500	27017717	1873	1873	1873	1873	100
314	20240403	132400	26830417	1873	1873	1873	1873	0
315	20240403	132300	26830417	1873	1873	1873	1873	0
316	20240403	132200	26830417	1873	1873	1873	1873	0
317	20240403	132100	26830417	1873	1873	1873	1873	2
318	20240403	132000	26826671	1865	1865	1865	1865	1
319	20240403	131900	26824806	1862	1862	1862	1862	3
320	20240403	131800	26819220	1864	1864	1864	1864	22
321	20240403	131700	26778212	1862	1863	1863	1862	27
322	20240403	131600	26727912	1862	1862	1862	1862	2
323	20240403	131500	26724188	1863	1863	1863	1863	139
324	20240403	131400	26465231	1864	1865	1865	1864	24
325	20240403	131300	26420486	1873	1873	1873	1873	0
326	20240403	131200	26420486	1873	1873	1873	1873	0
327	20240403	131100	26420486	1873	1873	1873	1873	0
328	20240403	131000	26420486	1873	1873	1873	1873	0
329	20240403	130900	26420486	1873	1873	1873	1873	0
330	20240403	130800	26420486	1873	1873	1873	1873	0
331	20240403	130700	26420486	1873	1873	1873	1873	0
332	20240403	130600	26420486	1873	1873	1873	1873	1
333	20240403	130500	26418613	1865	1873	1873	1865	2
334	20240403	130400	26414875	1873	1873	1873	1873	1
335	20240403	130300	26413002	1871	1871	1871	1871	1
336	20240403	130200	26411131	1864	1865	1865	1864	977
337	20240403	130100	24589027	1865	1872	1872	1865	26
338	20240403	130000	24540523	1872	1864	1872	1864	56
339	20240403	125900	24436117	1864	1864	1864	1864	248
340	20240403	125800	23973845	1864	1870	1870	1864	2
341	20240403	125700	23970111	1870	1870	1870	1870	1
342	20240403	125600	23968241	1864	1864	1864	1864	1
343	20240403	125500	23966377	1864	1864	1864	1864	2
344	20240403	125400	23962649	1870	1871	1872	1870	3
345	20240403	125300	23957036	1864	1864	1864	1864	1
346	20240403	125200	23955172	1864	1864	1864	1864	1
347	20240403	125100	23953308	1871	1871	1871	1871	3
348	20240403	125000	23947695	1864	1864	1864	1864	1
349	20240403	124900	23945831	1864	1866	1866	1864	501
350	20240403	124800	23010967	1867	1869	1869	1867	25
351	20240403	124700	22964270	1871	1871	1871	1871	1
352	20240403	124600	22962399	1868	1871	1871	1868	3
353	20240403	124500	22956792	1871	1871	1871	1871	1
354	20240403	124400	22954921	1872	1872	1872	1872	1
355	20240403	124300	22953049	1874	1874	1874	1874	2
356	20240403	124200	22949301	1874	1874	1874	1874	2
357	20240403	124100	22945553	1866	1866	1866	1866	1
358	20240403	124000	22943687	1865	1874	1874	1865	2
359	20240403	123900	22939948	1874	1874	1874	1874	1
360	20240403	123800	22938074	1865	1865	1865	1865	1
361	20240403	123700	22936209	1865	1864	1865	1864	2
362	20240403	123600	22932480	1874	1874	1874	1874	1
363	20240403	123500	22930606	1874	1864	1874	1864	26
364	20240403	123400	22882132	1864	1864	1864	1864	1
365	20240403	123300	22880268	1873	1873	1873	1873	1
366	20240403	123200	22878395	1864	1874	1874	1864	2
367	20240403	123100	22874657	1863	1863	1863	1863	0
368	20240403	123000	22874657	1863	1863	1863	1863	1
369	20240403	122900	22872794	1863	1863	1863	1863	0
370	20240403	122800	22872794	1863	1874	1874	1863	3
371	20240403	122700	22867183	1862	1862	1862	1862	0
372	20240403	122600	22867183	1862	1862	1862	1862	2
373	20240403	122500	22863459	1874	1874	1874	1874	1
374	20240403	122400	22861585	1874	1862	1874	1862	2
375	20240403	122300	22857849	1862	1874	1874	1862	2
376	20240403	122200	22854113	1862	1874	1874	1862	25
377	20240403	122100	22807551	1874	1874	1874	1874	1
378	20240403	122000	22805677	1862	1862	1862	1862	1
379	20240403	121900	22803815	1862	1862	1862	1862	0
380	20240403	121800	22803815	1862	1872	1873	1862	4
381	20240403	121700	22796336	1872	1862	1872	1862	5
382	20240403	121600	22786986	1862	1862	1862	1862	1
383	20240403	121500	22785124	1872	1862	1872	1862	4
384	20240403	121400	22777646	1872	1872	1872	1872	1
385	20240403	121300	22775774	1872	1872	1872	1872	1
386	20240403	121200	22773902	1873	1873	1873	1873	1
387	20240403	121100	22772029	1861	1861	1861	1861	1
388	20240403	121000	22770168	1861	1873	1874	1861	3
389	20240403	120900	22764560	1861	1865	1865	1861	24
390	20240403	120800	22719884	1873	1873	1873	1873	0
391	20240403	120700	22719884	1873	1861	1873	1861	3
392	20240403	120600	22714289	1873	1873	1873	1873	1
393	20240403	120500	22712416	1861	1861	1861	1861	1
394	20240403	120400	22710555	1860	1860	1860	1860	0
395	20240403	120300	22710555	1860	1861	1861	1860	111
396	20240403	120200	22504090	1861	1870	1870	1861	5792
397	20240403	120100	11691097	1870	1870	1870	1870	0
398	20240403	120000	11691097	1870	1870	1870	1870	0
399	20240403	115900	11691097	1870	1870	1870	1870	0
400	20240403	115800	11691097	1870	1871	1871	1870	1176
401	20240403	115700	9491850	1871	1871	1871	1871	0
402	20240403	115600	9491850	1871	1879	1879	1871	25
403	20240403	115500	9445067	1879	1879	1879	1879	0
404	20240403	115400	9445067	1879	1879	1879	1879	0
405	20240403	115300	9445067	1879	1879	1879	1879	0
406	20240403	115200	9445067	1879	1879	1879	1879	0
407	20240403	115100	9445067	1879	1879	1879	1879	0
408	20240403	115000	9445067	1879	1879	1879	1879	0
409	20240403	114900	9445067	1879	1879	1879	1879	0
410	20240403	114800	9445067	1879	1879	1879	1879	187
411	20240403	114700	9093694	1879	1879	1879	1879	0
412	20240403	114600	9093694	1879	1879	1879	1879	0
413	20240403	114500	9093694	1879	1879	1879	1879	0
414	20240403	114400	9093694	1879	1879	1879	1879	1
415	20240403	114300	9091815	1871	1871	1871	1871	26
416	20240403	114200	9043169	1871	1871	1871	1871	1
417	20240403	114100	9041298	1871	1879	1879	1871	2
418	20240403	114000	9037548	1879	1879	1879	1879	1
419	20240403	113900	9035669	1879	1879	1879	1879	2
420	20240403	113800	9031911	1871	1871	1871	1871	0
421	20240403	113700	9031911	1871	1871	1871	1871	1
422	20240403	113600	9030040	1871	1871	1871	1871	1
423	20240403	113500	9028169	1871	1871	1871	1871	2
424	20240403	113400	9024427	1879	1879	1879	1879	1
425	20240403	113300	9022548	1879	1879	1879	1879	0
426	20240403	113200	9022548	1879	1879	1879	1871	3
427	20240403	113100	9016919	1871	1871	1871	1871	0
428	20240403	113000	9016919	1871	1871	1871	1871	26
429	20240403	112900	8968273	1879	1879	1879	1879	1
430	20240403	112800	8966394	1871	1871	1871	1871	1
431	20240403	112700	8964523	1871	1871	1871	1871	0
432	20240403	112600	8964523	1871	1871	1871	1871	1
433	20240403	112500	8962652	1879	1879	1879	1879	2
434	20240403	112400	8958894	1879	1879	1879	1879	1
435	20240403	112300	8957015	1871	1871	1871	1871	2
436	20240403	112200	8953273	1871	1871	1871	1871	1
437	20240403	112100	8951402	1879	1879	1879	1879	2
438	20240403	112000	8947644	1879	1879	1879	1879	1
439	20240403	111900	8945765	1871	1871	1871	1871	1
440	20240403	111800	8943894	1871	1871	1871	1871	2
441	20240403	111700	8940152	1871	1879	1879	1871	26
442	20240403	111600	8891498	1871	1871	1871	1871	2
443	20240403	111500	8887756	1879	1879	1879	1879	2
444	20240403	111400	8883998	1878	1879	1879	1878	18
445	20240403	111300	8850193	1871	1871	1871	1871	1
446	20240403	111200	8848322	1872	1872	1872	1872	135
447	20240403	111100	8595602	1872	1872	1872	1872	1
448	20240403	111000	8593730	1872	1872	1872	1872	1
449	20240403	110900	8591858	1879	1879	1879	1879	2
450	20240403	110800	8588100	1879	1879	1879	1879	1
451	20240403	110700	8586221	1872	1872	1872	1872	2
452	20240403	110600	8582477	1879	1879	1879	1879	2
453	20240403	110500	8578719	1872	1872	1872	1872	1
454	20240403	110400	8576847	1872	1874	1874	1872	26
455	20240403	110300	8528164	1879	1879	1879	1879	1
456	20240403	110200	8526285	1874	1879	1879	1874	2
457	20240403	110100	8522532	1874	1874	1874	1874	0
458	20240403	110000	8522532	1874	1874	1874	1874	1
459	20240403	105900	8520658	1879	1879	1879	1879	2
460	20240403	105800	8516900	1875	1875	1875	1875	1
461	20240403	105700	8515025	1875	1875	1875	1875	1
462	20240403	105600	8513150	1875	1875	1875	1875	1
463	20240403	105500	8511275	1879	1879	1879	1879	2
464	20240403	105400	8507517	1875	1875	1875	1875	1
465	20240403	105300	8505642	1879	1879	1879	1879	2
466	20240403	105200	8501884	1875	1875	1875	1875	1
467	20240403	105100	8500009	1875	1879	1879	1875	27
468	20240403	105000	8449341	1877	1877	1877	1877	1
469	20240403	104900	8447464	1879	1879	1879	1879	2
470	20240403	104800	8443706	1877	1877	1877	1877	1
471	20240403	104700	8441829	1877	1879	1879	1877	2
472	20240403	104600	8438073	1879	1879	1879	1879	1
473	20240403	104500	8436194	1877	1880	1880	1877	4
474	20240403	104400	8428680	1880	1880	1880	1880	1
475	20240403	104300	8426800	1877	1877	1877	1877	2
476	20240403	104200	8423046	1880	1880	1880	1880	1
477	20240403	104100	8421166	1877	1877	1877	1877	1
478	20240403	104000	8419289	1880	1880	1880	1880	1
479	20240403	103900	8417409	1880	1880	1880	1880	1
480	20240403	103800	8415529	1877	1877	1877	1877	26
481	20240403	103700	8366727	1877	1880	1880	1877	2
482	20240403	103600	8362970	1877	1877	1877	1877	0
483	20240403	103500	8362970	1877	1877	1877	1877	1
484	20240403	103400	8361093	1877	1877	1877	1877	2
485	20240403	103300	8357339	1877	1877	1877	1877	1
486	20240403	103200	8355462	1880	1880	1880	1880	2
487	20240403	103100	8351702	1880	1880	1880	1880	2
488	20240403	103000	8347942	1880	1880	1880	1880	1
489	20240403	102900	8346062	1872	1872	1872	1872	0
490	20240403	102800	8346062	1872	1872	1872	1872	1
491	20240403	102700	8344190	1872	1872	1872	1872	2
492	20240403	102600	8340446	1880	1880	1880	1880	2
493	20240403	102500	8336686	1872	1872	1872	1872	0
494	20240403	102400	8336686	1872	1872	1872	1872	2
495	20240403	102300	8332942	1880	1880	1880	1880	2
496	20240403	102200	8329182	1880	1880	1880	1880	1
497	20240403	102100	8327302	1880	1872	1880	1872	2
498	20240403	102000	8323550	1872	1872	1872	1872	1
499	20240403	101900	8321678	1880	1879	1880	1879	2
500	20240403	101800	8317919	1872	1872	1872	1872	0
501	20240403	101700	8317919	1872	1874	1874	1872	261
502	20240403	101600	7829022	1880	1880	1880	1880	1
503	20240403	101500	7827142	1880	1880	1880	1880	1
504	20240403	101400	7825262	1874	1880	1880	1874	2
505	20240403	101300	7821508	1874	1874	1874	1874	0
506	20240403	101200	7821508	1874	1874	1874	1874	1
507	20240403	101100	7819634	1874	1880	1880	1874	2
508	20240403	101000	7815880	1874	1874	1874	1874	1
509	20240403	100900	7814006	1880	1880	1880	1880	1
510	20240403	100800	7812126	1874	1874	1874	1874	1
511	20240403	100700	7810252	1880	1880	1880	1880	0
512	20240403	100600	7810252	1880	1880	1880	1880	0
513	20240403	100500	7810252	1880	1880	1880	1880	0
514	20240403	100400	7810252	1880	1880	1880	1880	200
515	20240403	100300	7434252	1887	1887	1887	1887	2
516	20240403	100200	7430478	1888	1888	1888	1888	0
517	20240403	100100	7430478	1888	1888	1888	1888	0
518	20240403	100000	7430478	1888	1888	1888	1888	2
519	20240403	095900	7426702	1889	1889	1889	1889	0
520	20240403	095800	7426702	1889	1885	1889	1885	26
521	20240403	095700	7377655	1883	1873	1883	1873	22
522	20240403	095600	7336439	1873	1873	1873	1873	312
523	20240403	095500	6752063	1884	1884	1884	1884	0
524	20240403	095400	6752063	1884	1884	1884	1884	0
525	20240403	095300	6752063	1884	1884	1884	1884	0
526	20240403	095200	6752063	1884	1884	1884	1884	2
527	20240403	095100	6748295	1884	1884	1884	1884	0
528	20240403	095000	6748295	1884	1884	1884	1884	0
529	20240403	094900	6748295	1884	1884	1884	1884	0
530	20240403	094800	6748295	1884	1887	1887	1872	34
531	20240403	094700	6684583	1887	1887	1887	1887	0
532	20240403	094600	6684583	1887	1887	1887	1887	0
533	20240403	094500	6684583	1887	1887	1887	1887	0
534	20240403	094400	6684583	1887	1887	1887	1887	0
535	20240403	094300	6684583	1887	1887	1887	1887	0
536	20240403	094200	6684583	1887	1887	1887	1887	0
537	20240403	094100	6684583	1887	1887	1887	1887	0
538	20240403	094000	6684583	1887	1879	1887	1874	34
539	20240403	093900	6620761	1889	1889	1889	1889	0
540	20240403	093800	6620761	1889	1889	1889	1889	0
541	20240403	093700	6620761	1889	1889	1889	1889	1
542	20240403	093600	6618872	1889	1889	1889	1889	0
543	20240403	093500	6618872	1889	1889	1889	1889	0
544	20240403	093400	6618872	1889	1889	1889	1889	70
545	20240403	093300	6486642	1888	1880	1888	1879	309
546	20240403	093200	5905722	1888	1880	1888	1880	34
547	20240403	093100	5841794	1888	1888	1888	1888	0
548	20240403	093000	5841794	1888	1888	1888	1888	0
549	20240403	092900	5841794	1888	1888	1888	1888	0
550	20240403	092800	5841794	1888	1888	1888	1888	0
551	20240403	092700	5841794	1888	1888	1888	1888	0
552	20240403	092600	5841794	1888	1888	1888	1888	0
553	20240403	092500	5841794	1888	1888	1888	1888	0
554	20240403	092400	5841794	1888	1879	1888	1879	34
555	20240403	092300	5777899	1889	1889	1889	1889	0
556	20240403	092200	5777899	1889	1889	1889	1889	0
557	20240403	092100	5777899	1889	1889	1889	1889	0
558	20240403	092000	5777899	1889	1889	1889	1889	0
559	20240403	091900	5777899	1889	1889	1889	1889	1
560	20240403	091800	5776010	1879	1879	1879	1879	3
561	20240403	091700	5770373	1889	1889	1889	1889	0
562	20240403	091600	5770373	1889	1889	1889	1889	1
563	20240403	091500	5768484	1889	1876	1889	1876	2
564	20240403	091400	5764719	1893	1893	1893	1893	0
565	20240403	091300	5764719	1893	1893	1893	1893	0
566	20240403	091200	5764719	1893	1893	1893	1893	0
567	20240403	091100	5764719	1893	1893	1893	1893	300
568	20240403	091000	5196819	1893	1875	1893	1870	1187
569	20240403	090900	2973732	1870	1870	1870	1870	0
570	20240403	090800	2973732	1870	1873	1873	1870	1000
571	20240403	090700	1103671	1874	1874	1874	1874	0
572	20240403	090600	1103671	1874	1874	1874	1874	2
573	20240403	090500	1099923	1889	1889	1889	1889	1
574	20240403	090400	1098034	1890	1890	1890	1890	0
575	20240403	090300	1098034	1890	1886	1890	1876	357
576	20240403	090200	427784	1886	1886	1886	1886	5
577	20240403	090100	418354	1887	1876	1887	1876	215
578	20240403	090000	14987	1873	1876	1876	1873	8