KissMeData/002690/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	183600	21110627	1900	1900	1900	1900	1270
3	20240315	183500	21110627	1900	1900	1900	1900	0
4	20240315	183400	21110627	1900	1900	1900	1900	0
5	20240315	183300	21110627	1900	1900	1900	1900	0
6	20240315	183200	21110627	1900	1900	1900	1900	0
7	20240315	183100	21110627	1900	1900	1900	1900	0
8	20240315	183000	21110627	1900	1900	1900	1900	0
9	20240315	182900	21110627	1900	1900	1900	1900	0
10	20240315	182800	21110627	1900	1900	1900	1900	0
11	20240315	182700	21110627	1900	1900	1900	1900	0
12	20240315	182600	21110627	1900	1900	1900	1900	0
13	20240315	182500	21110627	1900	1900	1900	1900	0
14	20240315	182400	21110627	1900	1900	1900	1900	0
15	20240315	182300	21110627	1900	1900	1900	1900	0
16	20240315	182200	21110627	1900	1900	1900	1900	0
17	20240315	182100	21110627	1900	1900	1900	1900	0
18	20240315	182000	21110627	1900	1900	1900	1900	0
19	20240315	181900	21110627	1900	1900	1900	1900	0
20	20240315	181800	21110627	1900	1900	1900	1900	0
21	20240315	181700	21110627	1900	1900	1900	1900	0
22	20240315	181600	21110627	1900	1900	1900	1900	0
23	20240315	181500	21110627	1900	1900	1900	1900	0
24	20240315	181400	21110627	1900	1900	1900	1900	0
25	20240315	181300	21110627	1900	1900	1900	1900	0
26	20240315	181200	21110627	1900	1900	1900	1900	0
27	20240315	181100	21110627	1900	1900	1900	1900	0
28	20240315	181000	21110627	1900	1900	1900	1900	0
29	20240315	180900	21110627	1900	1900	1900	1900	0
30	20240315	180800	21110627	1900	1900	1900	1900	0
31	20240315	180700	21110627	1900	1900	1900	1900	0
32	20240315	180600	21110627	1900	1900	1900	1900	1270
33	20240315	180500	21110627	1900	1900	1900	1900	0
34	20240315	180400	21110627	1900	1900	1900	1900	0
35	20240315	180300	21110627	1900	1900	1900	1900	0
36	20240315	180200	21110627	1900	1900	1900	1900	0
37	20240315	180100	21110627	1900	1900	1900	1900	0
38	20240315	180000	21110627	1900	1900	1900	1900	0
39	20240315	175900	21110627	1900	1900	1900	1900	0
40	20240315	175800	21110627	1900	1900	1900	1900	0
41	20240315	175700	21110627	1900	1900	1900	1900	0
42	20240315	175600	21110627	1900	1900	1900	1900	0
43	20240315	175500	21110627	1900	1900	1900	1900	0
44	20240315	175400	21110627	1900	1900	1900	1900	0
45	20240315	175300	21110627	1900	1900	1900	1900	0
46	20240315	175200	21110627	1900	1900	1900	1900	0
47	20240315	175100	21110627	1900	1900	1900	1900	0
48	20240315	175000	21110627	1900	1900	1900	1900	0
49	20240315	174900	21110627	1900	1900	1900	1900	0
50	20240315	174800	21110627	1900	1900	1900	1900	0
51	20240315	174700	21110627	1900	1900	1900	1900	0
52	20240315	174600	21110627	1900	1900	1900	1900	0
53	20240315	174500	21110627	1900	1900	1900	1900	0
54	20240315	174400	21110627	1900	1900	1900	1900	0
55	20240315	174300	21110627	1900	1900	1900	1900	0
56	20240315	174200	21110627	1900	1900	1900	1900	0
57	20240315	174100	21110627	1900	1900	1900	1900	0
58	20240315	174000	21110627	1900	1900	1900	1900	0
59	20240315	173900	21110627	1900	1900	1900	1900	0
60	20240315	173800	21110627	1900	1900	1900	1900	0
61	20240315	173700	21110627	1900	1900	1900	1900	0
62	20240315	173600	21110627	1900	1900	1900	1900	1270
63	20240315	173500	21110627	1900	1900	1900	1900	0
64	20240315	173400	21110627	1900	1900	1900	1900	0
65	20240315	173300	21110627	1900	1900	1900	1900	0
66	20240315	173200	21110627	1900	1900	1900	1900	0
67	20240315	173100	21110627	1900	1900	1900	1900	0
68	20240315	173000	21110627	1900	1900	1900	1900	0
69	20240315	172900	21110627	1900	1900	1900	1900	0
70	20240315	172800	21110627	1900	1900	1900	1900	0
71	20240315	172700	21110627	1900	1900	1900	1900	0
72	20240315	172600	21110627	1900	1900	1900	1900	0
73	20240315	172500	21110627	1900	1900	1900	1900	0
74	20240315	172400	21110627	1900	1900	1900	1900	0
75	20240315	172300	21110627	1900	1900	1900	1900	0
76	20240315	172200	21110627	1900	1900	1900	1900	0
77	20240315	172100	21110627	1900	1900	1900	1900	0
78	20240315	172000	21110627	1900	1900	1900	1900	0
79	20240315	171900	21110627	1900	1900	1900	1900	0
80	20240315	171800	21110627	1900	1900	1900	1900	0
81	20240315	171700	21110627	1900	1900	1900	1900	0
82	20240315	171600	21110627	1900	1900	1900	1900	0
83	20240315	171500	21110627	1900	1900	1900	1900	0
84	20240315	171400	21110627	1900	1900	1900	1900	0
85	20240315	171300	21110627	1900	1900	1900	1900	0
86	20240315	171200	21110627	1900	1900	1900	1900	0
87	20240315	171100	21110627	1900	1900	1900	1900	0
88	20240315	171000	21110627	1900	1900	1900	1900	0
89	20240315	170900	21110627	1900	1900	1900	1900	0
90	20240315	170800	21110627	1900	1900	1900	1900	0
91	20240315	170700	21110627	1900	1900	1900	1900	0
92	20240315	170600	21110627	1900	1900	1900	1900	1270
93	20240315	170500	21110627	1900	1900	1900	1900	0
94	20240315	170400	21110627	1900	1900	1900	1900	0
95	20240315	170300	21110627	1900	1900	1900	1900	0
96	20240315	170200	21110627	1900	1900	1900	1900	0
97	20240315	170100	21110627	1900	1900	1900	1900	0
98	20240315	170000	21110627	1900	1900	1900	1900	0
99	20240315	165900	21110627	1900	1900	1900	1900	0
100	20240315	165800	21110627	1900	1900	1900	1900	0
101	20240315	165700	21110627	1900	1900	1900	1900	0
102	20240315	165600	21110627	1900	1900	1900	1900	0
103	20240315	165500	21110627	1900	1900	1900	1900	0
104	20240315	165400	21110627	1900	1900	1900	1900	0
105	20240315	165300	21110627	1900	1900	1900	1900	0
106	20240315	165200	21110627	1900	1900	1900	1900	0
107	20240315	165100	21110627	1900	1900	1900	1900	0
108	20240315	165000	21110627	1900	1900	1900	1900	0
109	20240315	164900	21110627	1900	1900	1900	1900	0
110	20240315	164800	21110627	1900	1900	1900	1900	0
111	20240315	164700	21110627	1900	1900	1900	1900	0
112	20240315	164600	21110627	1900	1900	1900	1900	0
113	20240315	164500	21110627	1900	1900	1900	1900	0
114	20240315	164400	21110627	1900	1900	1900	1900	0
115	20240315	164300	21110627	1900	1900	1900	1900	0
116	20240315	164200	21110627	1900	1900	1900	1900	0
117	20240315	164100	21110627	1900	1900	1900	1900	0
118	20240315	164000	21110627	1900	1900	1900	1900	0
119	20240315	163900	21110627	1900	1900	1900	1900	0
120	20240315	163800	21110627	1900	1900	1900	1900	0
121	20240315	163700	21110627	1900	1900	1900	1900	0
122	20240315	163600	21110627	1900	1900	1900	1900	1270
123	20240315	163500	21110627	1900	1900	1900	1900	0
124	20240315	163400	21110627	1900	1900	1900	1900	0
125	20240315	163300	21110627	1900	1900	1900	1900	0
126	20240315	163200	21110627	1900	1900	1900	1900	0
127	20240315	163100	21110627	1900	1900	1900	1900	0
128	20240315	163000	21110627	1900	1900	1900	1900	0
129	20240315	162900	21110627	1900	1900	1900	1900	0
130	20240315	162800	21110627	1900	1900	1900	1900	0
131	20240315	162700	21110627	1900	1900	1900	1900	0
132	20240315	162600	21110627	1900	1900	1900	1900	0
133	20240315	162500	21110627	1900	1900	1900	1900	0
134	20240315	162400	21110627	1900	1900	1900	1900	0
135	20240315	162300	21110627	1900	1900	1900	1900	0
136	20240315	162200	21110627	1900	1900	1900	1900	0
137	20240315	162100	21110627	1900	1900	1900	1900	0
138	20240315	162000	21110627	1900	1900	1900	1900	0
139	20240315	161900	21110627	1900	1900	1900	1900	0
140	20240315	161800	21110627	1900	1900	1900	1900	0
141	20240315	161700	21110627	1900	1900	1900	1900	0
142	20240315	161600	21110627	1900	1900	1900	1900	0
143	20240315	161500	21110627	1900	1900	1900	1900	0
144	20240315	161400	21110627	1900	1900	1900	1900	0
145	20240315	161300	21110627	1900	1900	1900	1900	0
146	20240315	161200	21110627	1900	1900	1900	1900	0
147	20240315	161100	21110627	1900	1900	1900	1900	0
148	20240315	161000	21110627	1900	1900	1900	1900	0
149	20240315	160900	21110627	1900	1900	1900	1900	0
150	20240315	160800	21110627	1900	1900	1900	1900	0
151	20240315	160700	21110627	1900	1900	1900	1900	0
152	20240315	160600	21110627	1900	1900	1900	1900	1270
153	20240315	160500	21110627	1900	1900	1900	1900	0
154	20240315	160400	21110627	1900	1900	1900	1900	0
155	20240315	160300	21110627	1900	1900	1900	1900	0
156	20240315	160200	21110627	1900	1900	1900	1900	0
157	20240315	160100	21110627	1900	1900	1900	1900	0
158	20240315	160000	21110627	1900	1900	1900	1900	0
159	20240315	155900	21110627	1900	1900	1900	1900	0
160	20240315	155800	21110627	1900	1900	1900	1900	0
161	20240315	155700	21110627	1900	1900	1900	1900	0
162	20240315	155600	21110627	1900	1900	1900	1900	0
163	20240315	155500	21110627	1900	1900	1900	1900	0
164	20240315	155400	21110627	1900	1900	1900	1900	0
165	20240315	155300	21110627	1900	1900	1900	1900	0
166	20240315	155200	21110627	1900	1900	1900	1900	0
167	20240315	155100	21110627	1900	1900	1900	1900	0
168	20240315	155000	21110627	1900	1900	1900	1900	0
169	20240315	154900	21110627	1900	1900	1900	1900	0
170	20240315	154800	21110627	1900	1900	1900	1900	0
171	20240315	154700	21110627	1900	1900	1900	1900	0
172	20240315	154600	21110627	1900	1900	1900	1900	0
173	20240315	154500	21110627	1900	1900	1900	1900	0
174	20240315	154400	21110627	1900	1900	1900	1900	0
175	20240315	154300	21110627	1900	1900	1900	1900	0
176	20240315	154200	21110627	1900	1900	1900	1900	0
177	20240315	154100	21110627	1900	1900	1900	1900	0
178	20240315	154000	21110627	1900	1900	1900	1900	0
179	20240315	153900	21110627	1900	1900	1900	1900	0
180	20240315	153800	21110627	1900	1900	1900	1900	0
181	20240315	153700	21110627	1900	1900	1900	1900	0
182	20240315	153600	21110627	1900	1900	1900	1900	1270
183	20240315	153500	21110627	1900	1900	1900	1900	0
184	20240315	153400	21110627	1900	1900	1900	1900	0
185	20240315	153300	21110627	1900	1900	1900	1900	0
186	20240315	153200	21110627	1900	1900	1900	1900	0
187	20240315	153100	21110627	1900	1900	1900	1900	0
188	20240315	153000	21110627	1900	1900	1900	1900	1270
189	20240315	152900	18697627	1900	1900	1900	1900	0
190	20240315	152800	18697627	1900	1900	1900	1900	0
191	20240315	152700	18697627	1900	1900	1900	1900	0
192	20240315	152600	18697627	1900	1900	1900	1900	0
193	20240315	152500	18697627	1900	1900	1900	1900	0
194	20240315	152400	18697627	1900	1900	1900	1900	0
195	20240315	152300	18697627	1900	1900	1900	1900	0
196	20240315	152200	18697627	1900	1900	1900	1900	0
197	20240315	152100	18697627	1900	1900	1900	1900	0
198	20240315	152000	18697627	1900	1900	1900	1900	0
199	20240315	151900	18697627	1900	1901	1901	1900	3350
200	20240315	151800	12332448	1901	1901	1901	1901	1
201	20240315	151700	12330547	1901	1901	1901	1901	1
202	20240315	151600	12328646	1901	1901	1901	1901	1
203	20240315	151500	12326745	1901	1901	1901	1901	0
204	20240315	151400	12326745	1901	1901	1901	1901	1
205	20240315	151300	12324844	1901	1901	1901	1901	1
206	20240315	151200	12322943	1901	1901	1901	1901	2
207	20240315	151100	12319141	1900	1900	1900	1900	1
208	20240315	151000	12317241	1906	1906	1906	1906	1
209	20240315	150900	12315335	1900	1900	1900	1900	876
210	20240315	150800	10650935	1900	1905	1905	1900	243
211	20240315	150700	10188025	1905	1905	1905	1905	1
212	20240315	150600	10186120	1905	1905	1905	1905	2
213	20240315	150500	10182310	1905	1905	1905	1905	2
214	20240315	150400	10178500	1905	1905	1905	1905	27
215	20240315	150300	10127065	1905	1905	1905	1905	1
216	20240315	150200	10125160	1905	1905	1905	1905	1
217	20240315	150100	10123255	1905	1905	1905	1905	1
218	20240315	150000	10121350	1905	1905	1905	1905	1
219	20240315	145900	10119445	1905	1905	1905	1905	1
220	20240315	145800	10117540	1905	1905	1905	1905	0
221	20240315	145700	10117540	1905	1905	1905	1905	1
222	20240315	145600	10115635	1905	1905	1905	1905	1
223	20240315	145500	10113730	1905	1905	1905	1905	3
224	20240315	145400	10108015	1905	1905	1905	1905	1
225	20240315	145300	10106110	1905	1905	1905	1905	0
226	20240315	145200	10106110	1905	1905	1905	1905	1
227	20240315	145100	10104205	1905	1905	1905	1905	1
228	20240315	145000	10102300	1905	1905	1905	1905	2
229	20240315	144900	10098490	1905	1905	1905	1905	3
230	20240315	144800	10092775	1905	1905	1905	1905	28
231	20240315	144700	10039435	1905	1905	1905	1905	0
232	20240315	144600	10039435	1905	1905	1905	1905	1
233	20240315	144500	10037530	1905	1905	1905	1905	1
234	20240315	144400	10035625	1905	1905	1905	1905	2
235	20240315	144300	10031815	1905	1905	1905	1905	0
236	20240315	144200	10031815	1905	1905	1905	1905	0
237	20240315	144100	10031815	1905	1905	1905	1905	1
238	20240315	144000	10029910	1905	1905	1905	1905	0
239	20240315	143900	10029910	1905	1905	1905	1905	0
240	20240315	143800	10029910	1905	1905	1905	1905	1
241	20240315	143700	10028005	1906	1905	1906	1905	2
242	20240315	143600	10024194	1905	1905	1905	1905	1
243	20240315	143500	10022289	1905	1905	1905	1905	18
244	20240315	143400	9987999	1906	1906	1906	1906	1
245	20240315	143300	9986093	1905	1905	1905	1905	1
246	20240315	143200	9984188	1905	1905	1905	1905	0
247	20240315	143100	9984188	1905	1905	1905	1905	0
248	20240315	143000	9984188	1905	1905	1905	1905	0
249	20240315	142900	9984188	1905	1905	1905	1905	4
250	20240315	142800	9976568	1905	1905	1905	1905	1
251	20240315	142700	9974663	1900	1900	1900	1900	2
252	20240315	142600	9970863	1900	1900	1900	1900	0
253	20240315	142500	9970863	1900	1900	1900	1900	0
254	20240315	142400	9970863	1900	1900	1900	1900	5
255	20240315	142300	9961363	1905	1905	1905	1905	0
256	20240315	142200	9961363	1905	1905	1905	1905	1
257	20240315	142100	9959458	1900	1900	1900	1900	2
258	20240315	142000	9955658	1900	1900	1900	1900	0
259	20240315	141900	9955658	1900	1900	1900	1900	1
260	20240315	141800	9953758	1907	1907	1907	1907	0
261	20240315	141700	9953758	1907	1907	1907	1907	0
262	20240315	141600	9953758	1907	1907	1907	1907	0
263	20240315	141500	9953758	1907	1907	1907	1907	0
264	20240315	141400	9953758	1907	1907	1907	1907	1
265	20240315	141300	9951851	1906	1906	1906	1906	0
266	20240315	141200	9951851	1906	1905	1907	1905	3
267	20240315	141100	9946133	1900	1900	1900	1900	3
268	20240315	141000	9940433	1906	1906	1906	1906	0
269	20240315	140900	9940433	1906	1906	1906	1906	0
270	20240315	140800	9940433	1906	1906	1906	1906	1
271	20240315	140700	9938527	1907	1907	1907	1907	0
272	20240315	140600	9938527	1907	1907	1907	1907	0
273	20240315	140500	9938527	1907	1907	1907	1907	0
274	20240315	140400	9938527	1907	1900	1907	1900	2
275	20240315	140300	9934720	1905	1905	1905	1905	0
276	20240315	140200	9934720	1905	1905	1905	1905	0
277	20240315	140100	9934720	1905	1905	1905	1905	0
278	20240315	140000	9934720	1905	1905	1905	1905	0
279	20240315	135900	9934720	1905	1905	1905	1905	0
280	20240315	135800	9934720	1905	1905	1905	1905	0
281	20240315	135700	9934720	1905	1905	1905	1905	0
282	20240315	135600	9934720	1905	1905	1905	1905	0
283	20240315	135500	9934720	1905	1905	1905	1905	0
284	20240315	135400	9934720	1905	1905	1905	1905	0
285	20240315	135300	9934720	1905	1905	1905	1905	0
286	20240315	135200	9934720	1905	1905	1905	1905	0
287	20240315	135100	9934720	1905	1905	1905	1905	0
288	20240315	135000	9934720	1905	1905	1905	1905	0
289	20240315	134900	9934720	1905	1905	1905	1905	0
290	20240315	134800	9934720	1905	1905	1905	1905	0
291	20240315	134700	9934720	1905	1905	1905	1905	0
292	20240315	134600	9934720	1905	1905	1905	1905	0
293	20240315	134500	9934720	1905	1905	1905	1905	1
294	20240315	134400	9932815	1900	1900	1900	1900	0
295	20240315	134300	9932815	1900	1900	1900	1900	7
296	20240315	134200	9919515	1906	1906	1906	1906	0
297	20240315	134100	9919515	1906	1906	1906	1906	0
298	20240315	134000	9919515	1906	1906	1906	1906	0
299	20240315	133900	9919515	1906	1906	1906	1906	0
300	20240315	133800	9919515	1906	1906	1906	1906	0
301	20240315	133700	9919515	1906	1906	1906	1906	0
302	20240315	133600	9919515	1906	1906	1906	1906	1
303	20240315	133500	9917609	1900	1900	1900	1900	94
304	20240315	133400	9739009	1902	1902	1902	1902	1
305	20240315	133300	9737107	1900	1900	1900	1900	0
306	20240315	133200	9737107	1900	1900	1900	1900	0
307	20240315	133100	9737107	1900	1900	1900	1900	0
308	20240315	133000	9737107	1900	1900	1900	1900	0
309	20240315	132900	9737107	1900	1900	1900	1900	0
310	20240315	132800	9737107	1900	1900	1900	1900	1
311	20240315	132700	9735207	1906	1906	1906	1906	0
312	20240315	132600	9735207	1906	1906	1906	1906	0
313	20240315	132500	9735207	1906	1906	1906	1906	0
314	20240315	132400	9735207	1906	1906	1906	1906	0
315	20240315	132300	9735207	1906	1906	1906	1906	0
316	20240315	132200	9735207	1906	1906	1906	1906	0
317	20240315	132100	9735207	1906	1906	1906	1906	0
318	20240315	132000	9735207	1906	1900	1906	1900	15
319	20240315	131900	9706701	1906	1906	1906	1906	0
320	20240315	131800	9706701	1906	1906	1906	1906	0
321	20240315	131700	9706701	1906	1906	1906	1906	0
322	20240315	131600	9706701	1906	1906	1906	1906	10
323	20240315	131500	9687641	1906	1906	1906	1906	0
324	20240315	131400	9687641	1906	1906	1906	1906	0
325	20240315	131300	9687641	1906	1906	1906	1906	0
326	20240315	131200	9687641	1906	1906	1906	1906	0
327	20240315	131100	9687641	1906	1906	1906	1906	0
328	20240315	131000	9687641	1906	1906	1906	1906	1
329	20240315	130900	9685735	1895	1895	1895	1895	22
330	20240315	130800	9644045	1906	1906	1906	1906	0
331	20240315	130700	9644045	1906	1906	1906	1906	0
332	20240315	130600	9644045	1906	1906	1906	1906	0
333	20240315	130500	9644045	1906	1906	1906	1906	1
334	20240315	130400	9642139	1895	1896	1896	1895	261
335	20240315	130300	9147459	1906	1906	1906	1906	0
336	20240315	130200	9147459	1906	1906	1906	1906	0
337	20240315	130100	9147459	1906	1906	1906	1906	0
338	20240315	130000	9147459	1906	1906	1906	1906	0
339	20240315	125900	9147459	1906	1906	1906	1906	0
340	20240315	125800	9147459	1906	1906	1906	1906	0
341	20240315	125700	9147459	1906	1906	1906	1906	0
342	20240315	125600	9147459	1906	1906	1906	1906	0
343	20240315	125500	9147459	1906	1906	1906	1906	0
344	20240315	125400	9147459	1906	1906	1906	1906	0
345	20240315	125300	9147459	1906	1906	1906	1906	0
346	20240315	125200	9147459	1906	1906	1906	1906	0
347	20240315	125100	9147459	1906	1906	1906	1906	0
348	20240315	125000	9147459	1906	1906	1906	1906	0
349	20240315	124900	9147459	1906	1906	1906	1906	0
350	20240315	124800	9147459	1906	1906	1906	1906	0
351	20240315	124700	9147459	1906	1906	1906	1906	0
352	20240315	124600	9147459	1906	1906	1906	1906	0
353	20240315	124500	9147459	1906	1906	1906	1906	0
354	20240315	124400	9147459	1906	1906	1906	1906	0
355	20240315	124300	9147459	1906	1906	1906	1906	0
356	20240315	124200	9147459	1906	1906	1906	1906	0
357	20240315	124100	9147459	1906	1906	1906	1906	0
358	20240315	124000	9147459	1906	1906	1906	1906	0
359	20240315	123900	9147459	1906	1906	1906	1906	0
360	20240315	123800	9147459	1906	1906	1906	1906	0
361	20240315	123700	9147459	1906	1906	1906	1906	0
362	20240315	123600	9147459	1906	1906	1906	1906	0
363	20240315	123500	9147459	1906	1906	1906	1906	0
364	20240315	123400	9147459	1906	1906	1906	1906	0
365	20240315	123300	9147459	1906	1906	1906	1906	0
366	20240315	123200	9147459	1906	1906	1906	1906	1
367	20240315	123100	9145553	1895	1901	1901	1895	847
368	20240315	123000	7538428	1907	1907	1907	1907	0
369	20240315	122900	7538428	1907	1907	1907	1907	0
370	20240315	122800	7538428	1907	1907	1907	1907	0
371	20240315	122700	7538428	1907	1907	1907	1907	0
372	20240315	122600	7538428	1907	1907	1907	1907	1
373	20240315	122500	7536521	1902	1902	1902	1902	1
374	20240315	122400	7534619	1907	1907	1907	1907	1
375	20240315	122300	7532712	1907	1907	1907	1907	1
376	20240315	122200	7530805	1902	1902	1902	1902	2
377	20240315	122100	7527001	1908	1908	1908	1908	0
378	20240315	122000	7527001	1908	1908	1908	1908	0
379	20240315	121900	7527001	1908	1908	1908	1908	0
380	20240315	121800	7527001	1908	1908	1908	1908	0
381	20240315	121700	7527001	1908	1908	1908	1908	0
382	20240315	121600	7527001	1908	1908	1908	1908	0
383	20240315	121500	7527001	1908	1908	1908	1908	1
384	20240315	121400	7525093	1908	1908	1908	1908	0
385	20240315	121300	7525093	1908	1901	1908	1901	2
386	20240315	121200	7521284	1908	1908	1908	1908	1
387	20240315	121100	7519376	1907	1907	1907	1907	0
388	20240315	121000	7519376	1907	1907	1907	1907	0
389	20240315	120900	7519376	1907	1907	1907	1907	1
390	20240315	120800	7517469	1901	1901	1901	1901	1
391	20240315	120700	7515568	1907	1907	1907	1907	0
392	20240315	120600	7515568	1907	1907	1907	1907	0
393	20240315	120500	7515568	1907	1907	1907	1907	0
394	20240315	120400	7515568	1907	1907	1907	1907	0
395	20240315	120300	7515568	1907	1907	1907	1907	0
396	20240315	120200	7515568	1907	1907	1907	1907	0
397	20240315	120100	7515568	1907	1907	1907	1907	0
398	20240315	120000	7515568	1907	1907	1907	1907	0
399	20240315	115900	7515568	1907	1907	1907	1907	0
400	20240315	115800	7515568	1907	1907	1907	1907	0
401	20240315	115700	7515568	1907	1907	1907	1907	0
402	20240315	115600	7515568	1907	1907	1907	1907	0
403	20240315	115500	7515568	1907	1907	1907	1907	0
404	20240315	115400	7515568	1907	1907	1907	1907	0
405	20240315	115300	7515568	1907	1907	1907	1907	0
406	20240315	115200	7515568	1907	1907	1907	1907	0
407	20240315	115100	7515568	1907	1907	1907	1907	0
408	20240315	115000	7515568	1907	1907	1907	1907	0
409	20240315	114900	7515568	1907	1907	1907	1907	0
410	20240315	114800	7515568	1907	1907	1907	1907	0
411	20240315	114700	7515568	1907	1901	1907	1901	2
412	20240315	114600	7511760	1908	1901	1908	1901	3
413	20240315	114500	7506050	1908	1901	1908	1901	1401
414	20240315	114400	4842742	1907	1907	1907	1907	0
415	20240315	114300	4842742	1907	1907	1907	1907	0
416	20240315	114200	4842742	1907	1907	1907	1907	1
417	20240315	114100	4840835	1901	1903	1903	1901	55
418	20240315	114000	4736209	1908	1903	1908	1903	3
419	20240315	113900	4730495	1903	1904	1908	1903	3
420	20240315	113800	4724780	1908	1908	1908	1908	1
421	20240315	113700	4722872	1908	1908	1908	1908	1
422	20240315	113600	4720964	1904	1904	1904	1904	0
423	20240315	113500	4720964	1904	1904	1904	1904	6
424	20240315	113400	4709540	1904	1904	1904	1904	0
425	20240315	113300	4709540	1904	1904	1904	1904	0
426	20240315	113200	4709540	1904	1904	1904	1904	0
427	20240315	113100	4709540	1904	1904	1904	1904	0
428	20240315	113000	4709540	1904	1904	1904	1904	0
429	20240315	112900	4709540	1904	1904	1904	1904	0
430	20240315	112800	4709540	1904	1904	1904	1904	0
431	20240315	112700	4709540	1904	1904	1904	1904	0
432	20240315	112600	4709540	1904	1904	1904	1904	0
433	20240315	112500	4709540	1904	1904	1904	1904	22
434	20240315	112400	4667652	1904	1904	1904	1904	1
435	20240315	112300	4665748	1904	1904	1904	1904	18
436	20240315	112200	4631476	1904	1904	1904	1904	2
437	20240315	112100	4627668	1907	1907	1907	1907	0
438	20240315	112000	4627668	1907	1907	1907	1907	0
439	20240315	111900	4627668	1907	1907	1907	1907	0
440	20240315	111800	4627668	1907	1907	1907	1907	2
441	20240315	111700	4623854	1907	1907	1907	1907	0
442	20240315	111600	4623854	1907	1907	1907	1907	0
443	20240315	111500	4623854	1907	1907	1907	1907	0
444	20240315	111400	4623854	1907	1907	1907	1907	0
445	20240315	111300	4623854	1907	1907	1907	1907	0
446	20240315	111200	4623854	1907	1907	1907	1907	0
447	20240315	111100	4623854	1907	1907	1907	1907	1
448	20240315	111000	4621947	1902	1902	1902	1902	0
449	20240315	110900	4621947	1902	1902	1902	1902	2
450	20240315	110800	4618143	1902	1902	1902	1902	0
451	20240315	110700	4618143	1902	1902	1902	1902	0
452	20240315	110600	4618143	1902	1902	1902	1902	0
453	20240315	110500	4618143	1902	1902	1902	1902	0
454	20240315	110400	4618143	1902	1902	1902	1902	0
455	20240315	110300	4618143	1902	1902	1902	1902	0
456	20240315	110200	4618143	1902	1902	1902	1902	0
457	20240315	110100	4618143	1902	1902	1902	1902	0
458	20240315	110000	4618143	1902	1902	1902	1902	1
459	20240315	105900	4616241	1907	1907	1907	1907	0
460	20240315	105800	4616241	1907	1907	1907	1907	0
461	20240315	105700	4616241	1907	1907	1907	1907	0
462	20240315	105600	4616241	1907	1907	1907	1907	0
463	20240315	105500	4616241	1907	1907	1907	1907	0
464	20240315	105400	4616241	1907	1907	1907	1907	0
465	20240315	105300	4616241	1907	1907	1907	1907	3
466	20240315	105200	4610520	1907	1907	1907	1907	0
467	20240315	105100	4610520	1907	1907	1907	1907	0
468	20240315	105000	4610520	1907	1907	1907	1907	0
469	20240315	104900	4610520	1907	1907	1907	1907	0
470	20240315	104800	4610520	1907	1907	1907	1907	0
471	20240315	104700	4610520	1907	1907	1907	1907	0
472	20240315	104600	4610520	1907	1907	1907	1907	0
473	20240315	104500	4610520	1907	1907	1907	1907	0
474	20240315	104400	4610520	1907	1907	1907	1907	1
475	20240315	104300	4608613	1902	1902	1902	1902	0
476	20240315	104200	4608613	1902	1902	1902	1902	0
477	20240315	104100	4608613	1902	1902	1902	1902	2
478	20240315	104000	4604809	1907	1907	1907	1907	0
479	20240315	103900	4604809	1907	1907	1907	1907	0
480	20240315	103800	4604809	1907	1907	1907	1907	0
481	20240315	103700	4604809	1907	1907	1907	1907	0
482	20240315	103600	4604809	1907	1907	1907	1907	0
483	20240315	103500	4604809	1907	1907	1907	1907	1
484	20240315	103400	4602902	1902	1902	1902	1902	1
485	20240315	103300	4601000	1907	1907	1907	1907	0
486	20240315	103200	4601000	1907	1907	1907	1907	0
487	20240315	103100	4601000	1907	1907	1907	1907	0
488	20240315	103000	4601000	1907	1907	1907	1907	0
489	20240315	102900	4601000	1907	1907	1907	1907	0
490	20240315	102800	4601000	1907	1907	1907	1907	0
491	20240315	102700	4601000	1907	1907	1907	1907	0
492	20240315	102600	4601000	1907	1907	1907	1907	0
493	20240315	102500	4601000	1907	1907	1907	1907	0
494	20240315	102400	4601000	1907	1907	1907	1907	0
495	20240315	102300	4601000	1907	1907	1907	1907	0
496	20240315	102200	4601000	1907	1907	1907	1907	0
497	20240315	102100	4601000	1907	1907	1907	1907	0
498	20240315	102000	4601000	1907	1907	1907	1907	0
499	20240315	101900	4601000	1907	1907	1907	1907	0
500	20240315	101800	4601000	1907	1907	1907	1907	0
501	20240315	101700	4601000	1907	1907	1907	1907	0
502	20240315	101600	4601000	1907	1907	1907	1907	0
503	20240315	101500	4601000	1907	1907	1907	1907	0
504	20240315	101400	4601000	1907	1907	1907	1907	0
505	20240315	101300	4601000	1907	1907	1907	1907	0
506	20240315	101200	4601000	1907	1907	1907	1907	0
507	20240315	101100	4601000	1907	1907	1907	1907	0
508	20240315	101000	4601000	1907	1907	1907	1907	0
509	20240315	100900	4601000	1907	1907	1907	1907	1
510	20240315	100800	4599093	1902	1902	1902	1902	0
511	20240315	100700	4599093	1902	1902	1902	1902	0
512	20240315	100600	4599093	1902	1902	1902	1902	0
513	20240315	100500	4599093	1902	1902	1902	1902	0
514	20240315	100400	4599093	1902	1907	1909	1902	121
515	20240315	100300	4368261	1908	1908	1908	1908	0
516	20240315	100200	4368261	1908	1908	1908	1908	0
517	20240315	100100	4368261	1908	1908	1908	1908	1
518	20240315	100000	4366353	1902	1902	1902	1902	0
519	20240315	095900	4366353	1902	1902	1902	1902	0
520	20240315	095800	4366353	1902	1902	1902	1902	1
521	20240315	095700	4364451	1909	1909	1909	1909	0
522	20240315	095600	4364451	1909	1909	1909	1909	0
523	20240315	095500	4364451	1909	1909	1909	1909	0
524	20240315	095400	4364451	1909	1909	1909	1909	0
525	20240315	095300	4364451	1909	1909	1909	1909	0
526	20240315	095200	4364451	1909	1909	1909	1909	0
527	20240315	095100	4364451	1909	1909	1909	1909	0
528	20240315	095000	4364451	1909	1909	1909	1909	0
529	20240315	094900	4364451	1909	1909	1909	1909	0
530	20240315	094800	4364451	1909	1909	1909	1909	0
531	20240315	094700	4364451	1909	1909	1909	1909	0
532	20240315	094600	4364451	1909	1909	1909	1909	0
533	20240315	094500	4364451	1909	1909	1909	1909	0
534	20240315	094400	4364451	1909	1909	1909	1909	0
535	20240315	094300	4364451	1909	1909	1909	1909	1
536	20240315	094200	4362542	1909	1909	1909	1909	134
537	20240315	094100	4106736	1909	1909	1909	1909	0
538	20240315	094000	4106736	1909	1909	1909	1909	0
539	20240315	093900	4106736	1909	1909	1909	1909	0
540	20240315	093800	4106736	1909	1909	1909	1909	0
541	20240315	093700	4106736	1909	1909	1909	1909	0
542	20240315	093600	4106736	1909	1909	1909	1909	0
543	20240315	093500	4106736	1909	1909	1909	1909	0
544	20240315	093400	4106736	1909	1909	1909	1909	0
545	20240315	093300	4106736	1909	1909	1909	1909	0
546	20240315	093200	4106736	1909	1909	1909	1909	0
547	20240315	093100	4106736	1909	1909	1909	1909	0
548	20240315	093000	4106736	1909	1909	1909	1909	0
549	20240315	092900	4106736	1909	1909	1909	1909	0
550	20240315	092800	4106736	1909	1909	1909	1909	1000
551	20240315	092700	2197736	1910	1910	1910	1910	0
552	20240315	092600	2197736	1910	1910	1910	1910	0
553	20240315	092500	2197736	1910	1910	1910	1910	0
554	20240315	092400	2197736	1910	1910	1910	1910	0
555	20240315	092300	2197736	1910	1910	1910	1910	1
556	20240315	092200	2195826	1902	1902	1902	1902	1
557	20240315	092100	2193924	1913	1913	1913	1913	0
558	20240315	092000	2193924	1913	1913	1913	1913	0
559	20240315	091900	2193924	1913	1913	1913	1913	1
560	20240315	091800	2192011	1901	1901	1901	1901	0
561	20240315	091700	2192011	1901	1901	1901	1901	1
562	20240315	091600	2190110	1913	1913	1913	1913	0
563	20240315	091500	2190110	1913	1913	1913	1913	0
564	20240315	091400	2190110	1913	1913	1913	1913	0
565	20240315	091300	2190110	1913	1913	1913	1913	1
566	20240315	091200	2188197	1913	1913	1913	1913	1
567	20240315	091100	2186284	1900	1905	1905	1900	55
568	20240315	091000	2081714	1906	1906	1906	1906	7
569	20240315	090900	2068372	1919	1919	1919	1919	0
570	20240315	090800	2068372	1919	1919	1919	1919	0
571	20240315	090700	2068372	1919	1919	1919	1919	0
572	20240315	090600	2068372	1919	1919	1919	1919	1
573	20240315	090500	2066453	1919	1919	1919	1919	3
574	20240315	090400	2060696	1919	1918	1919	1918	57
575	20240315	090300	1951366	1920	1920	1920	1920	1
576	20240315	090200	1949446	1920	1908	1920	1908	947
577	20240315	090100	138707	1907	1907	1907	1907	1
578	20240315	090000	136800	1900	1900	1900	1900	72