KissMeData/002690/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	183700	24599292	1899	1899	1899	1899	222
3	20240318	183600	24599292	1899	1899	1899	1899	0
4	20240318	183500	24599292	1899	1899	1899	1899	0
5	20240318	183400	24599292	1899	1899	1899	1899	0
6	20240318	183300	24599292	1899	1899	1899	1899	0
7	20240318	183200	24599292	1899	1899	1899	1899	0
8	20240318	183100	24599292	1899	1899	1899	1899	0
9	20240318	183000	24599292	1899	1899	1899	1899	0
10	20240318	182900	24599292	1899	1899	1899	1899	0
11	20240318	182800	24599292	1899	1899	1899	1899	0
12	20240318	182700	24599292	1899	1899	1899	1899	0
13	20240318	182600	24599292	1899	1899	1899	1899	0
14	20240318	182500	24599292	1899	1899	1899	1899	0
15	20240318	182400	24599292	1899	1899	1899	1899	0
16	20240318	182300	24599292	1899	1899	1899	1899	0
17	20240318	182200	24599292	1899	1899	1899	1899	0
18	20240318	182100	24599292	1899	1899	1899	1899	0
19	20240318	182000	24599292	1899	1899	1899	1899	0
20	20240318	181900	24599292	1899	1899	1899	1899	0
21	20240318	181800	24599292	1899	1899	1899	1899	0
22	20240318	181700	24599292	1899	1899	1899	1899	0
23	20240318	181600	24599292	1899	1899	1899	1899	0
24	20240318	181500	24599292	1899	1899	1899	1899	0
25	20240318	181400	24599292	1899	1899	1899	1899	0
26	20240318	181300	24599292	1899	1899	1899	1899	0
27	20240318	181200	24599292	1899	1899	1899	1899	0
28	20240318	181100	24599292	1899	1899	1899	1899	0
29	20240318	181000	24599292	1899	1899	1899	1899	0
30	20240318	180900	24599292	1899	1899	1899	1899	0
31	20240318	180800	24599292	1899	1899	1899	1899	0
32	20240318	180700	24599292	1899	1899	1899	1899	222
33	20240318	180600	24599292	1899	1899	1899	1899	0
34	20240318	180500	24599292	1899	1899	1899	1899	0
35	20240318	180400	24599292	1899	1899	1899	1899	0
36	20240318	180300	24599292	1899	1899	1899	1899	0
37	20240318	180200	24599292	1899	1899	1899	1899	0
38	20240318	180100	24599292	1899	1899	1899	1899	0
39	20240318	180000	24599292	1899	1899	1899	1899	0
40	20240318	175900	24599292	1899	1899	1899	1899	0
41	20240318	175800	24599292	1899	1899	1899	1899	0
42	20240318	175700	24599292	1899	1899	1899	1899	0
43	20240318	175600	24599292	1899	1899	1899	1899	0
44	20240318	175500	24599292	1899	1899	1899	1899	0
45	20240318	175400	24599292	1899	1899	1899	1899	0
46	20240318	175300	24599292	1899	1899	1899	1899	0
47	20240318	175200	24599292	1899	1899	1899	1899	0
48	20240318	175100	24599292	1899	1899	1899	1899	0
49	20240318	175000	24599292	1899	1899	1899	1899	0
50	20240318	174900	24599292	1899	1899	1899	1899	0
51	20240318	174800	24599292	1899	1899	1899	1899	0
52	20240318	174700	24599292	1899	1899	1899	1899	0
53	20240318	174600	24599292	1899	1899	1899	1899	0
54	20240318	174500	24599292	1899	1899	1899	1899	0
55	20240318	174400	24599292	1899	1899	1899	1899	0
56	20240318	174300	24599292	1899	1899	1899	1899	0
57	20240318	174200	24599292	1899	1899	1899	1899	0
58	20240318	174100	24599292	1899	1899	1899	1899	0
59	20240318	174000	24599292	1899	1899	1899	1899	0
60	20240318	173900	24599292	1899	1899	1899	1899	0
61	20240318	173800	24599292	1899	1899	1899	1899	0
62	20240318	173700	24599292	1899	1899	1899	1899	222
63	20240318	173600	24599292	1899	1899	1899	1899	0
64	20240318	173500	24599292	1899	1899	1899	1899	0
65	20240318	173400	24599292	1899	1899	1899	1899	0
66	20240318	173300	24599292	1899	1899	1899	1899	0
67	20240318	173200	24599292	1899	1899	1899	1899	0
68	20240318	173100	24599292	1899	1899	1899	1899	0
69	20240318	173000	24599292	1899	1899	1899	1899	0
70	20240318	172900	24599292	1899	1899	1899	1899	0
71	20240318	172800	24599292	1899	1899	1899	1899	0
72	20240318	172700	24599292	1899	1899	1899	1899	0
73	20240318	172600	24599292	1899	1899	1899	1899	0
74	20240318	172500	24599292	1899	1899	1899	1899	0
75	20240318	172400	24599292	1899	1899	1899	1899	0
76	20240318	172300	24599292	1899	1899	1899	1899	0
77	20240318	172200	24599292	1899	1899	1899	1899	0
78	20240318	172100	24599292	1899	1899	1899	1899	0
79	20240318	172000	24599292	1899	1899	1899	1899	0
80	20240318	171900	24599292	1899	1899	1899	1899	0
81	20240318	171800	24599292	1899	1899	1899	1899	0
82	20240318	171700	24599292	1899	1899	1899	1899	0
83	20240318	171600	24599292	1899	1899	1899	1899	0
84	20240318	171500	24599292	1899	1899	1899	1899	0
85	20240318	171400	24599292	1899	1899	1899	1899	0
86	20240318	171300	24599292	1899	1899	1899	1899	0
87	20240318	171200	24599292	1899	1899	1899	1899	0
88	20240318	171100	24599292	1899	1899	1899	1899	0
89	20240318	171000	24599292	1899	1899	1899	1899	0
90	20240318	170900	24599292	1899	1899	1899	1899	0
91	20240318	170800	24599292	1899	1899	1899	1899	0
92	20240318	170700	24599292	1899	1899	1899	1899	222
93	20240318	170600	24599292	1899	1899	1899	1899	0
94	20240318	170500	24599292	1899	1899	1899	1899	0
95	20240318	170400	24599292	1899	1899	1899	1899	0
96	20240318	170300	24599292	1899	1899	1899	1899	0
97	20240318	170200	24599292	1899	1899	1899	1899	0
98	20240318	170100	24599292	1899	1899	1899	1899	0
99	20240318	170000	24599292	1899	1899	1899	1899	0
100	20240318	165900	24599292	1899	1899	1899	1899	0
101	20240318	165800	24599292	1899	1899	1899	1899	0
102	20240318	165700	24599292	1899	1899	1899	1899	0
103	20240318	165600	24599292	1899	1899	1899	1899	0
104	20240318	165500	24599292	1899	1899	1899	1899	0
105	20240318	165400	24599292	1899	1899	1899	1899	0
106	20240318	165300	24599292	1899	1899	1899	1899	0
107	20240318	165200	24599292	1899	1899	1899	1899	0
108	20240318	165100	24599292	1899	1899	1899	1899	0
109	20240318	165000	24599292	1899	1899	1899	1899	0
110	20240318	164900	24599292	1899	1899	1899	1899	0
111	20240318	164800	24599292	1899	1899	1899	1899	0
112	20240318	164700	24599292	1899	1899	1899	1899	0
113	20240318	164600	24599292	1899	1899	1899	1899	0
114	20240318	164500	24599292	1899	1899	1899	1899	0
115	20240318	164400	24599292	1899	1899	1899	1899	0
116	20240318	164300	24599292	1899	1899	1899	1899	0
117	20240318	164200	24599292	1899	1899	1899	1899	0
118	20240318	164100	24599292	1899	1899	1899	1899	0
119	20240318	164000	24599292	1899	1899	1899	1899	0
120	20240318	163900	24599292	1899	1899	1899	1899	0
121	20240318	163800	24599292	1899	1899	1899	1899	0
122	20240318	163700	24599292	1899	1899	1899	1899	222
123	20240318	163600	24599292	1899	1899	1899	1899	0
124	20240318	163500	24599292	1899	1899	1899	1899	0
125	20240318	163400	24599292	1899	1899	1899	1899	0
126	20240318	163300	24599292	1899	1899	1899	1899	0
127	20240318	163200	24599292	1899	1899	1899	1899	0
128	20240318	163100	24599292	1899	1899	1899	1899	0
129	20240318	163000	24599292	1899	1899	1899	1899	0
130	20240318	162900	24599292	1899	1899	1899	1899	0
131	20240318	162800	24599292	1899	1899	1899	1899	0
132	20240318	162700	24599292	1899	1899	1899	1899	0
133	20240318	162600	24599292	1899	1899	1899	1899	0
134	20240318	162500	24599292	1899	1899	1899	1899	0
135	20240318	162400	24599292	1899	1899	1899	1899	0
136	20240318	162300	24599292	1899	1899	1899	1899	0
137	20240318	162200	24599292	1899	1899	1899	1899	0
138	20240318	162100	24599292	1899	1899	1899	1899	0
139	20240318	162000	24599292	1899	1899	1899	1899	0
140	20240318	161900	24599292	1899	1899	1899	1899	0
141	20240318	161800	24599292	1899	1899	1899	1899	0
142	20240318	161700	24599292	1899	1899	1899	1899	0
143	20240318	161600	24599292	1899	1899	1899	1899	0
144	20240318	161500	24599292	1899	1899	1899	1899	0
145	20240318	161400	24599292	1899	1899	1899	1899	0
146	20240318	161300	24599292	1899	1899	1899	1899	0
147	20240318	161200	24599292	1899	1899	1899	1899	0
148	20240318	161100	24599292	1899	1899	1899	1899	0
149	20240318	161000	24599292	1899	1899	1899	1899	0
150	20240318	160900	24599292	1899	1899	1899	1899	0
151	20240318	160800	24599292	1899	1899	1899	1899	0
152	20240318	160700	24599292	1899	1899	1899	1899	222
153	20240318	160600	24599292	1899	1899	1899	1899	0
154	20240318	160500	24599292	1899	1899	1899	1899	0
155	20240318	160400	24599292	1899	1899	1899	1899	0
156	20240318	160300	24599292	1899	1899	1899	1899	0
157	20240318	160200	24599292	1899	1899	1899	1899	0
158	20240318	160100	24599292	1899	1899	1899	1899	0
159	20240318	160000	24599292	1899	1899	1899	1899	0
160	20240318	155900	24599292	1899	1899	1899	1899	0
161	20240318	155800	24599292	1899	1899	1899	1899	0
162	20240318	155700	24599292	1899	1899	1899	1899	0
163	20240318	155600	24599292	1899	1899	1899	1899	0
164	20240318	155500	24599292	1899	1899	1899	1899	0
165	20240318	155400	24599292	1899	1899	1899	1899	0
166	20240318	155300	24599292	1899	1899	1899	1899	0
167	20240318	155200	24599292	1899	1899	1899	1899	0
168	20240318	155100	24599292	1899	1899	1899	1899	0
169	20240318	155000	24599292	1899	1899	1899	1899	0
170	20240318	154900	24599292	1899	1899	1899	1899	0
171	20240318	154800	24599292	1899	1899	1899	1899	0
172	20240318	154700	24599292	1899	1899	1899	1899	0
173	20240318	154600	24599292	1899	1899	1899	1899	0
174	20240318	154500	24599292	1899	1899	1899	1899	0
175	20240318	154400	24599292	1899	1899	1899	1899	0
176	20240318	154300	24599292	1899	1899	1899	1899	0
177	20240318	154200	24599292	1899	1899	1899	1899	0
178	20240318	154100	24599292	1899	1899	1899	1899	0
179	20240318	154000	24599292	1899	1899	1899	1899	0
180	20240318	153900	24599292	1899	1899	1899	1899	0
181	20240318	153800	24599292	1899	1899	1899	1899	0
182	20240318	153700	24599292	1899	1899	1899	1899	222
183	20240318	153600	24599292	1899	1899	1899	1899	0
184	20240318	153500	24599292	1899	1899	1899	1899	0
185	20240318	153400	24599292	1899	1899	1899	1899	0
186	20240318	153300	24599292	1899	1899	1899	1899	0
187	20240318	153200	24599292	1899	1899	1899	1899	0
188	20240318	153100	24599292	1899	1899	1899	1899	0
189	20240318	153000	24599292	1899	1899	1899	1899	222
190	20240318	152900	24177714	1899	1899	1899	1899	0
191	20240318	152800	24177714	1899	1899	1899	1899	0
192	20240318	152700	24177714	1899	1899	1899	1899	0
193	20240318	152600	24177714	1899	1899	1899	1899	0
194	20240318	152500	24177714	1899	1899	1899	1899	0
195	20240318	152400	24177714	1899	1899	1899	1899	0
196	20240318	152300	24177714	1899	1899	1899	1899	0
197	20240318	152200	24177714	1899	1899	1899	1899	0
198	20240318	152100	24177714	1899	1899	1899	1899	0
199	20240318	152000	24177714	1899	1899	1899	1899	0
200	20240318	151900	24177714	1899	1899	1899	1899	0
201	20240318	151800	24177714	1899	1899	1899	1899	0
202	20240318	151700	24177714	1899	1899	1899	1899	0
203	20240318	151600	24177714	1899	1899	1899	1899	0
204	20240318	151500	24177714	1899	1899	1899	1899	0
205	20240318	151400	24177714	1899	1899	1899	1899	0
206	20240318	151300	24177714	1899	1899	1899	1899	0
207	20240318	151200	24177714	1899	1894	1899	1894	115
208	20240318	151100	23959899	1894	1894	1894	1894	124
209	20240318	151000	23725043	1893	1893	1893	1893	1
210	20240318	150900	23723150	1893	1893	1893	1893	1
211	20240318	150800	23721257	1893	1893	1893	1893	1
212	20240318	150700	23719364	1893	1894	1894	1893	16
213	20240318	150600	23689061	1894	1894	1894	1894	0
214	20240318	150500	23689061	1894	1894	1894	1894	1
215	20240318	150400	23687167	1894	1893	1894	1893	2
216	20240318	150300	23683380	1893	1893	1893	1893	2
217	20240318	150200	23679594	1894	1894	1894	1894	2
218	20240318	150100	23675806	1894	1893	1894	1893	2
219	20240318	150000	23672019	1893	1893	1893	1893	2
220	20240318	145900	23668233	1893	1893	1893	1893	3
221	20240318	145800	23662554	1894	1894	1894	1893	23
222	20240318	145700	23618995	1894	1893	1894	1893	11
223	20240318	145600	23598162	1893	1893	1893	1893	1
224	20240318	145500	23596269	1893	1893	1893	1893	1
225	20240318	145400	23594376	1893	1893	1893	1893	1
226	20240318	145300	23592483	1894	1894	1894	1894	232
227	20240318	145200	23153075	1899	1899	1899	1899	1
228	20240318	145100	23151176	1894	1894	1894	1894	2
229	20240318	145000	23147388	1899	1899	1899	1899	1
230	20240318	144900	23145489	1894	1894	1894	1894	0
231	20240318	144800	23145489	1894	1894	1894	1894	0
232	20240318	144700	23145489	1894	1894	1894	1894	2
233	20240318	144600	23141701	1899	1899	1899	1899	0
234	20240318	144500	23141701	1899	1899	1899	1899	0
235	20240318	144400	23141701	1899	1899	1899	1899	0
236	20240318	144300	23141701	1899	1899	1899	1899	1
237	20240318	144200	23139802	1898	1898	1898	1898	100
238	20240318	144100	22950002	1899	1899	1899	1899	0
239	20240318	144000	22950002	1899	1899	1899	1899	1
240	20240318	143900	22948103	1899	1899	1899	1899	1
241	20240318	143800	22946204	1894	1894	1894	1894	0
242	20240318	143700	22946204	1894	1894	1894	1894	0
243	20240318	143600	22946204	1894	1894	1894	1894	0
244	20240318	143500	22946204	1894	1894	1894	1894	0
245	20240318	143400	22946204	1894	1894	1894	1894	0
246	20240318	143300	22946204	1894	1894	1894	1894	0
247	20240318	143200	22946204	1894	1894	1894	1894	0
248	20240318	143100	22946204	1894	1894	1894	1894	0
249	20240318	143000	22946204	1894	1894	1894	1894	0
250	20240318	142900	22946204	1894	1894	1894	1894	0
251	20240318	142800	22946204	1894	1894	1894	1894	0
252	20240318	142700	22946204	1894	1894	1894	1894	0
253	20240318	142600	22946204	1894	1894	1894	1894	0
254	20240318	142500	22946204	1894	1894	1894	1894	0
255	20240318	142400	22946204	1894	1894	1894	1894	0
256	20240318	142300	22946204	1894	1899	1899	1894	5
257	20240318	142200	22936729	1899	1899	1899	1899	0
258	20240318	142100	22936729	1899	1899	1899	1899	0
259	20240318	142000	22936729	1899	1899	1899	1899	0
260	20240318	141900	22936729	1899	1899	1899	1899	0
261	20240318	141800	22936729	1899	1899	1899	1899	0
262	20240318	141700	22936729	1899	1899	1899	1899	0
263	20240318	141600	22936729	1899	1899	1899	1899	0
264	20240318	141500	22936729	1899	1899	1899	1899	0
265	20240318	141400	22936729	1899	1899	1899	1899	0
266	20240318	141300	22936729	1899	1899	1899	1899	0
267	20240318	141200	22936729	1899	1899	1899	1899	0
268	20240318	141100	22936729	1899	1899	1899	1899	0
269	20240318	141000	22936729	1899	1899	1899	1899	0
270	20240318	140900	22936729	1899	1899	1899	1899	0
271	20240318	140800	22936729	1899	1899	1899	1899	0
272	20240318	140700	22936729	1899	1899	1899	1899	0
273	20240318	140600	22936729	1899	1899	1899	1899	1
274	20240318	140500	22934830	1899	1894	1899	1894	3
275	20240318	140400	22929143	1899	1899	1899	1899	1
276	20240318	140300	22927244	1899	1899	1899	1899	1
277	20240318	140200	22925345	1894	1894	1894	1894	2
278	20240318	140100	22921557	1899	1899	1899	1899	1
279	20240318	140000	22919658	1899	1899	1899	1899	2
280	20240318	135900	22915860	1899	1899	1899	1899	0
281	20240318	135800	22915860	1899	1899	1899	1899	1
282	20240318	135700	22913961	1894	1894	1894	1894	0
283	20240318	135600	22913961	1894	1894	1894	1894	0
284	20240318	135500	22913961	1894	1894	1894	1894	1
285	20240318	135400	22912067	1899	1899	1899	1899	0
286	20240318	135300	22912067	1899	1899	1899	1899	1
287	20240318	135200	22910168	1894	1894	1894	1894	0
288	20240318	135100	22910168	1894	1894	1894	1894	3
289	20240318	135000	22904486	1900	1900	1900	1900	1
290	20240318	134900	22902586	1900	1900	1900	1900	2
291	20240318	134800	22898786	1894	1894	1894	1894	2
292	20240318	134700	22894998	1894	1894	1894	1894	0
293	20240318	134600	22894998	1894	1900	1900	1894	5
294	20240318	134500	22885522	1900	1900	1900	1900	1
295	20240318	134400	22883622	1900	1900	1900	1900	1
296	20240318	134300	22881722	1894	1894	1894	1894	0
297	20240318	134200	22881722	1894	1894	1894	1894	2
298	20240318	134100	22877934	1894	1894	1894	1894	2
299	20240318	134000	22874146	1894	1894	1894	1894	0
300	20240318	133900	22874146	1894	1899	1899	1894	3
301	20240318	133800	22868459	1899	1899	1899	1899	1
302	20240318	133700	22866560	1900	1900	1900	1900	0
303	20240318	133600	22866560	1900	1900	1900	1900	0
304	20240318	133500	22866560	1900	1900	1900	1900	0
305	20240318	133400	22866560	1900	1900	1900	1900	3
306	20240318	133300	22860860	1900	1900	1900	1900	0
307	20240318	133200	22860860	1900	1900	1900	1900	0
308	20240318	133100	22860860	1900	1900	1900	1900	0
309	20240318	133000	22860860	1900	1900	1900	1900	0
310	20240318	132900	22860860	1900	1900	1900	1900	0
311	20240318	132800	22860860	1900	1893	1900	1893	40
312	20240318	132700	22785133	1893	1893	1893	1893	35
313	20240318	132600	22718878	1894	1894	1894	1894	0
314	20240318	132500	22718878	1894	1894	1894	1894	0
315	20240318	132400	22718878	1894	1894	1894	1894	0
316	20240318	132300	22718878	1894	1894	1894	1894	0
317	20240318	132200	22718878	1894	1894	1894	1894	0
318	20240318	132100	22718878	1894	1894	1894	1894	0
319	20240318	132000	22718878	1894	1894	1894	1894	0
320	20240318	131900	22718878	1894	1894	1894	1894	0
321	20240318	131800	22718878	1894	1894	1894	1894	0
322	20240318	131700	22718878	1894	1894	1894	1894	0
323	20240318	131600	22718878	1894	1894	1894	1894	0
324	20240318	131500	22718878	1894	1895	1895	1894	2
325	20240318	131400	22715089	1900	1900	1900	1900	0
326	20240318	131300	22715089	1900	1900	1900	1900	0
327	20240318	131200	22715089	1900	1900	1900	1900	0
328	20240318	131100	22715089	1900	1900	1900	1900	0
329	20240318	131000	22715089	1900	1900	1900	1900	0
330	20240318	130900	22715089	1900	1900	1900	1900	0
331	20240318	130800	22715089	1900	1900	1900	1900	0
332	20240318	130700	22715089	1900	1900	1900	1900	1
333	20240318	130600	22713189	1900	1900	1900	1900	2
334	20240318	130500	22709389	1900	1900	1900	1900	0
335	20240318	130400	22709389	1900	1900	1900	1900	0
336	20240318	130300	22709389	1900	1900	1900	1900	0
337	20240318	130200	22709389	1900	1900	1900	1900	1
338	20240318	130100	22707489	1900	1900	1900	1900	1
339	20240318	130000	22705589	1893	1893	1893	1893	0
340	20240318	125900	22705589	1893	1893	1893	1893	0
341	20240318	125800	22705589	1893	1893	1893	1893	0
342	20240318	125700	22705589	1893	1893	1893	1893	0
343	20240318	125600	22705589	1893	1893	1893	1893	0
344	20240318	125500	22705589	1893	1893	1893	1893	0
345	20240318	125400	22705589	1893	1893	1893	1893	0
346	20240318	125300	22705589	1893	1893	1893	1893	0
347	20240318	125200	22705589	1893	1893	1893	1893	0
348	20240318	125100	22705589	1893	1893	1893	1893	0
349	20240318	125000	22705589	1893	1893	1893	1893	0
350	20240318	124900	22705589	1893	1893	1893	1893	0
351	20240318	124800	22705589	1893	1893	1893	1893	0
352	20240318	124700	22705589	1893	1893	1893	1893	3
353	20240318	124600	22699910	1901	1901	1901	1901	0
354	20240318	124500	22699910	1901	1901	1901	1901	0
355	20240318	124400	22699910	1901	1901	1901	1901	0
356	20240318	124300	22699910	1901	1901	1901	1901	0
357	20240318	124200	22699910	1901	1901	1901	1901	0
358	20240318	124100	22699910	1901	1901	1901	1901	0
359	20240318	124000	22699910	1901	1901	1901	1901	0
360	20240318	123900	22699910	1901	1901	1901	1901	0
361	20240318	123800	22699910	1901	1901	1901	1901	0
362	20240318	123700	22699910	1901	1901	1901	1901	0
363	20240318	123600	22699910	1901	1901	1901	1901	0
364	20240318	123500	22699910	1901	1901	1901	1901	0
365	20240318	123400	22699910	1901	1901	1901	1901	1
366	20240318	123300	22698009	1902	1902	1902	1902	0
367	20240318	123200	22698009	1902	1902	1902	1902	0
368	20240318	123100	22698009	1902	1902	1902	1902	0
369	20240318	123000	22698009	1902	1902	1902	1902	0
370	20240318	122900	22698009	1902	1902	1902	1902	0
371	20240318	122800	22698009	1902	1902	1902	1902	0
372	20240318	122700	22698009	1902	1902	1902	1902	0
373	20240318	122600	22698009	1902	1902	1902	1902	0
374	20240318	122500	22698009	1902	1902	1902	1902	0
375	20240318	122400	22698009	1902	1902	1902	1902	0
376	20240318	122300	22698009	1902	1902	1902	1902	0
377	20240318	122200	22698009	1902	1902	1902	1902	0
378	20240318	122100	22698009	1902	1902	1902	1902	0
379	20240318	122000	22698009	1902	1902	1902	1902	0
380	20240318	121900	22698009	1902	1902	1902	1902	0
381	20240318	121800	22698009	1902	1902	1902	1902	0
382	20240318	121700	22698009	1902	1902	1902	1902	0
383	20240318	121600	22698009	1902	1902	1902	1902	0
384	20240318	121500	22698009	1902	1902	1902	1902	0
385	20240318	121400	22698009	1902	1902	1902	1902	0
386	20240318	121300	22698009	1902	1892	1902	1891	121
387	20240318	121200	22469182	1902	1902	1902	1902	0
388	20240318	121100	22469182	1902	1902	1902	1902	0
389	20240318	121000	22469182	1902	1902	1902	1902	0
390	20240318	120900	22469182	1902	1902	1902	1902	0
391	20240318	120800	22469182	1902	1902	1902	1902	1
392	20240318	120700	22467280	1891	1895	1895	1891	268
393	20240318	120600	21960287	1902	1902	1902	1902	0
394	20240318	120500	21960287	1902	1902	1902	1902	0
395	20240318	120400	21960287	1902	1902	1902	1902	0
396	20240318	120300	21960287	1902	1902	1902	1902	0
397	20240318	120200	21960287	1902	1902	1902	1902	0
398	20240318	120100	21960287	1902	1902	1902	1902	0
399	20240318	120000	21960287	1902	1902	1902	1902	0
400	20240318	115900	21960287	1902	1902	1902	1902	0
401	20240318	115800	21960287	1902	1902	1902	1902	0
402	20240318	115700	21960287	1902	1902	1902	1902	0
403	20240318	115600	21960287	1902	1902	1902	1902	0
404	20240318	115500	21960287	1902	1902	1902	1902	0
405	20240318	115400	21960287	1902	1902	1902	1902	0
406	20240318	115300	21960287	1902	1902	1902	1902	0
407	20240318	115200	21960287	1902	1902	1902	1902	0
408	20240318	115100	21960287	1902	1902	1902	1902	0
409	20240318	115000	21960287	1902	1902	1902	1902	0
410	20240318	114900	21960287	1902	1902	1902	1902	0
411	20240318	114800	21960287	1902	1902	1902	1902	0
412	20240318	114700	21960287	1902	1902	1902	1902	0
413	20240318	114600	21960287	1902	1902	1902	1902	0
414	20240318	114500	21960287	1902	1902	1902	1902	0
415	20240318	114400	21960287	1902	1902	1902	1902	0
416	20240318	114300	21960287	1902	1902	1902	1902	0
417	20240318	114200	21960287	1902	1902	1902	1902	0
418	20240318	114100	21960287	1902	1902	1902	1902	0
419	20240318	114000	21960287	1902	1902	1902	1902	0
420	20240318	113900	21960287	1902	1902	1902	1902	0
421	20240318	113800	21960287	1902	1902	1902	1902	0
422	20240318	113700	21960287	1902	1902	1902	1902	1
423	20240318	113600	21958385	1901	1901	1901	1901	1
424	20240318	113500	21956484	1892	1892	1892	1892	2
425	20240318	113400	21952700	1902	1902	1902	1902	1
426	20240318	113300	21950798	1902	1902	1902	1902	2
427	20240318	113200	21946994	1902	1892	1902	1891	102
428	20240318	113100	21754090	1891	1891	1891	1891	2
429	20240318	113000	21750308	1891	1891	1891	1891	422
430	20240318	112900	20952306	1891	1894	1894	1891	477
431	20240318	112800	20050228	1894	1901	1901	1894	900
432	20240318	112700	18344852	1903	1903	1903	1903	0
433	20240318	112600	18344852	1903	1902	1903	1902	3
434	20240318	112500	18339144	1902	1902	1902	1902	0
435	20240318	112400	18339144	1902	1902	1902	1902	1
436	20240318	112300	18337242	1903	1903	1903	1903	0
437	20240318	112200	18337242	1903	1903	1903	1903	0
438	20240318	112100	18337242	1903	1903	1903	1903	0
439	20240318	112000	18337242	1903	1897	1903	1895	2001
440	20240318	111900	14544874	1897	1897	1897	1897	0
441	20240318	111800	14544874	1897	1897	1897	1897	0
442	20240318	111700	14544874	1897	1897	1897	1897	0
443	20240318	111600	14544874	1897	1897	1897	1897	3
444	20240318	111500	14539183	1903	1903	1903	1903	0
445	20240318	111400	14539183	1903	1903	1903	1903	1
446	20240318	111300	14537280	1897	1897	1897	1897	2
447	20240318	111200	14533486	1903	1903	1903	1903	0
448	20240318	111100	14533486	1903	1903	1903	1903	0
449	20240318	111000	14533486	1903	1903	1903	1903	0
450	20240318	110900	14533486	1903	1903	1903	1903	0
451	20240318	110800	14533486	1903	1903	1903	1903	1
452	20240318	110700	14531583	1904	1904	1904	1904	0
453	20240318	110600	14531583	1904	1904	1904	1904	0
454	20240318	110500	14531583	1904	1904	1904	1904	0
455	20240318	110400	14531583	1904	1904	1904	1904	1
456	20240318	110300	14529679	1898	1898	1898	1898	80
457	20240318	110200	14377839	1905	1905	1905	1905	0
458	20240318	110100	14377839	1905	1905	1905	1905	1
459	20240318	110000	14375934	1905	1905	1905	1905	0
460	20240318	105900	14375934	1905	1905	1905	1905	0
461	20240318	105800	14375934	1905	1905	1905	1905	0
462	20240318	105700	14375934	1905	1905	1905	1905	0
463	20240318	105600	14375934	1905	1905	1905	1905	0
464	20240318	105500	14375934	1905	1905	1905	1905	0
465	20240318	105400	14375934	1905	1905	1905	1905	0
466	20240318	105300	14375934	1905	1905	1905	1905	0
467	20240318	105200	14375934	1905	1905	1905	1905	1
468	20240318	105100	14374029	1900	1900	1900	1900	64
469	20240318	105000	14252429	1900	1900	1900	1900	0
470	20240318	104900	14252429	1900	1900	1900	1900	18
471	20240318	104800	14218229	1900	1900	1900	1900	16
472	20240318	104700	14187829	1900	1900	1900	1900	2
473	20240318	104600	14184029	1900	1900	1900	1900	0
474	20240318	104500	14184029	1900	1900	1900	1900	0
475	20240318	104400	14184029	1900	1901	1901	1900	1900
476	20240318	104300	10573029	1906	1906	1906	1906	0
477	20240318	104200	10573029	1906	1906	1906	1906	0
478	20240318	104100	10573029	1906	1906	1906	1906	0
479	20240318	104000	10573029	1906	1906	1906	1906	0
480	20240318	103900	10573029	1906	1906	1906	1906	0
481	20240318	103800	10573029	1906	1906	1906	1906	0
482	20240318	103700	10573029	1906	1906	1906	1906	0
483	20240318	103600	10573029	1906	1906	1906	1906	1
484	20240318	103500	10571123	1906	1906	1906	1906	0
485	20240318	103400	10571123	1906	1905	1906	1905	50
486	20240318	103300	10475828	1907	1907	1907	1907	0
487	20240318	103200	10475828	1907	1907	1907	1907	0
488	20240318	103100	10475828	1907	1907	1907	1907	0
489	20240318	103000	10475828	1907	1907	1907	1907	0
490	20240318	102900	10475828	1907	1907	1907	1907	0
491	20240318	102800	10475828	1907	1907	1907	1907	0
492	20240318	102700	10475828	1907	1907	1907	1907	0
493	20240318	102600	10475828	1907	1907	1907	1907	0
494	20240318	102500	10475828	1907	1907	1907	1907	0
495	20240318	102400	10475828	1907	1907	1907	1907	0
496	20240318	102300	10475828	1907	1907	1907	1907	0
497	20240318	102200	10475828	1907	1907	1907	1907	0
498	20240318	102100	10475828	1907	1907	1907	1907	0
499	20240318	102000	10475828	1907	1907	1907	1907	0
500	20240318	101900	10475828	1907	1907	1907	1907	0
501	20240318	101800	10475828	1907	1897	1907	1897	2
502	20240318	101700	10472024	1908	1897	1908	1897	3
503	20240318	101600	10466322	1908	1908	1908	1908	0
504	20240318	101500	10466322	1908	1908	1908	1908	1
505	20240318	101400	10464414	1897	1897	1897	1897	2
506	20240318	101300	10460620	1909	1908	1909	1908	2
507	20240318	101200	10456803	1908	1908	1908	1908	0
508	20240318	101100	10456803	1908	1908	1908	1908	1
509	20240318	101000	10454895	1908	1908	1908	1908	524
510	20240318	100900	9455103	1908	1908	1908	1908	0
511	20240318	100800	9455103	1908	1908	1908	1908	0
512	20240318	100700	9455103	1908	1908	1908	1908	0
513	20240318	100600	9455103	1908	1908	1908	1908	0
514	20240318	100500	9455103	1908	1908	1908	1908	0
515	20240318	100400	9455103	1908	1908	1908	1908	0
516	20240318	100300	9455103	1908	1908	1908	1908	0
517	20240318	100200	9455103	1908	1908	1908	1908	0
518	20240318	100100	9455103	1908	1908	1908	1908	1
519	20240318	100000	9453195	1895	1895	1895	1895	0
520	20240318	095900	9453195	1895	1895	1895	1895	0
521	20240318	095800	9453195	1895	1897	1897	1895	400
522	20240318	095700	8695069	1908	1908	1908	1908	1
523	20240318	095600	8693161	1908	1908	1908	1908	0
524	20240318	095500	8693161	1908	1908	1908	1908	0
525	20240318	095400	8693161	1908	1908	1908	1908	0
526	20240318	095300	8693161	1908	1908	1908	1908	0
527	20240318	095200	8693161	1908	1908	1908	1908	0
528	20240318	095100	8693161	1908	1908	1908	1908	0
529	20240318	095000	8693161	1908	1908	1908	1908	0
530	20240318	094900	8693161	1908	1908	1908	1908	0
531	20240318	094800	8693161	1908	1908	1908	1908	0
532	20240318	094700	8693161	1908	1908	1908	1908	1
533	20240318	094600	8691253	1908	1908	1908	1908	0
534	20240318	094500	8691253	1908	1908	1908	1908	0
535	20240318	094400	8691253	1908	1908	1908	1908	0
536	20240318	094300	8691253	1908	1908	1908	1908	0
537	20240318	094200	8691253	1908	1908	1908	1908	0
538	20240318	094100	8691253	1908	1908	1908	1908	1
539	20240318	094000	8689345	1908	1908	1908	1908	1
540	20240318	093900	8687437	1897	1897	1897	1897	1
541	20240318	093800	8685540	1908	1908	1908	1908	0
542	20240318	093700	8685540	1908	1908	1908	1908	1
543	20240318	093600	8683632	1908	1908	1908	1908	1
544	20240318	093500	8681724	1908	1908	1908	1908	1
545	20240318	093400	8679816	1908	1908	1908	1908	0
546	20240318	093300	8679816	1908	1908	1908	1908	1
547	20240318	093200	8677908	1909	1909	1909	1909	0
548	20240318	093100	8677908	1909	1909	1909	1909	0
549	20240318	093000	8677908	1909	1909	1909	1909	1
550	20240318	092900	8675999	1896	1896	1896	1896	2
551	20240318	092800	8672207	1909	1909	1909	1909	1
552	20240318	092700	8670298	1909	1896	1909	1896	62
553	20240318	092600	8551971	1908	1908	1908	1908	1
554	20240318	092500	8550063	1908	1908	1908	1908	1
555	20240318	092400	8548155	1895	1900	1900	1895	4032
556	20240318	092300	897018	1908	1908	1908	1908	1
557	20240318	092200	895110	1900	1900	1900	1900	2
558	20240318	092100	891310	1908	1908	1908	1908	0
559	20240318	092000	891310	1908	1908	1908	1908	1
560	20240318	091900	889402	1908	1908	1908	1908	0
561	20240318	091800	889402	1908	1908	1908	1908	0
562	20240318	091700	889402	1908	1900	1908	1900	12
563	20240318	091600	866594	1908	1908	1908	1908	2
564	20240318	091500	862778	1909	1909	1909	1909	11
565	20240318	091400	841779	1900	1900	1900	1900	2
566	20240318	091300	837979	1909	1909	1909	1909	0
567	20240318	091200	837979	1909	1909	1909	1909	0
568	20240318	091100	837979	1909	1907	1909	1907	4
569	20240318	091000	830345	1896	1896	1896	1896	2
570	20240318	090900	826553	1908	1908	1908	1908	0
571	20240318	090800	826553	1908	1900	1908	1900	254
572	20240318	090700	343945	1900	1900	1900	1900	10
573	20240318	090600	324945	1900	1900	1900	1900	118
574	20240318	090500	100745	1900	1900	1900	1900	1
575	20240318	090400	98845	1900	1908	1908	1900	39
576	20240318	090300	24737	1909	1909	1909	1909	2
577	20240318	090200	20919	1909	1909	1909	1909	2
578	20240318	090100	17101	1900	1901	1901	1900	3
579	20240318	090000	11400	1900	1900	1900	1900	6