KissMeData/001770/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183400	69033930	18910	18910	18910	18910	60
3	20240402	183300	69033930	18910	18910	18910	18910	0
4	20240402	183200	69033930	18910	18910	18910	18910	0
5	20240402	183100	69033930	18910	18910	18910	18910	0
6	20240402	183000	69033930	18910	18910	18910	18910	0
7	20240402	182900	69033930	18910	18910	18910	18910	0
8	20240402	182800	69033930	18910	18910	18910	18910	0
9	20240402	182700	69033930	18910	18910	18910	18910	0
10	20240402	182600	69033930	18910	18910	18910	18910	0
11	20240402	182500	69033930	18910	18910	18910	18910	0
12	20240402	182400	69033930	18910	18910	18910	18910	0
13	20240402	182300	69033930	18910	18910	18910	18910	0
14	20240402	182200	69033930	18910	18910	18910	18910	0
15	20240402	182100	69033930	18910	18910	18910	18910	0
16	20240402	182000	69033930	18910	18910	18910	18910	0
17	20240402	181900	69033930	18910	18910	18910	18910	0
18	20240402	181800	69033930	18910	18910	18910	18910	0
19	20240402	181700	69033930	18910	18910	18910	18910	0
20	20240402	181600	69033930	18910	18910	18910	18910	0
21	20240402	181500	69033930	18910	18910	18910	18910	0
22	20240402	181400	69033930	18910	18910	18910	18910	0
23	20240402	181300	69033930	18910	18910	18910	18910	0
24	20240402	181200	69033930	18910	18910	18910	18910	0
25	20240402	181100	69033930	18910	18910	18910	18910	0
26	20240402	181000	69033930	18910	18910	18910	18910	0
27	20240402	180900	69033930	18910	18910	18910	18910	0
28	20240402	180800	69033930	18910	18910	18910	18910	0
29	20240402	180700	69033930	18910	18910	18910	18910	0
30	20240402	180600	69033930	18910	18910	18910	18910	0
31	20240402	180500	69033930	18910	18910	18910	18910	0
32	20240402	180400	69033930	18910	18910	18910	18910	60
33	20240402	180300	69033930	18910	18910	18910	18910	0
34	20240402	180200	69033930	18910	18910	18910	18910	0
35	20240402	180100	69033930	18910	18910	18910	18910	0
36	20240402	180000	69033930	18910	18910	18910	18910	0
37	20240402	175900	69033930	18910	18910	18910	18910	0
38	20240402	175800	69033930	18910	18910	18910	18910	0
39	20240402	175700	69033930	18910	18910	18910	18910	0
40	20240402	175600	69033930	18910	18910	18910	18910	0
41	20240402	175500	69033930	18910	18910	18910	18910	0
42	20240402	175400	69033930	18910	18910	18910	18910	0
43	20240402	175300	69033930	18910	18910	18910	18910	0
44	20240402	175200	69033930	18910	18910	18910	18910	0
45	20240402	175100	69033930	18910	18910	18910	18910	0
46	20240402	175000	69033930	18910	18910	18910	18910	0
47	20240402	174900	69033930	18910	18910	18910	18910	0
48	20240402	174800	69033930	18910	18910	18910	18910	0
49	20240402	174700	69033930	18910	18910	18910	18910	0
50	20240402	174600	69033930	18910	18910	18910	18910	0
51	20240402	174500	69033930	18910	18910	18910	18910	0
52	20240402	174400	69033930	18910	18910	18910	18910	0
53	20240402	174300	69033930	18910	18910	18910	18910	0
54	20240402	174200	69033930	18910	18910	18910	18910	0
55	20240402	174100	69033930	18910	18910	18910	18910	0
56	20240402	174000	69033930	18910	18910	18910	18910	0
57	20240402	173900	69033930	18910	18910	18910	18910	0
58	20240402	173800	69033930	18910	18910	18910	18910	0
59	20240402	173700	69033930	18910	18910	18910	18910	0
60	20240402	173600	69033930	18910	18910	18910	18910	0
61	20240402	173500	69033930	18910	18910	18910	18910	0
62	20240402	173400	69033930	18910	18910	18910	18910	60
63	20240402	173300	69033930	18910	18910	18910	18910	0
64	20240402	173200	69033930	18910	18910	18910	18910	0
65	20240402	173100	69033930	18910	18910	18910	18910	0
66	20240402	173000	69033930	18910	18910	18910	18910	0
67	20240402	172900	69033930	18910	18910	18910	18910	0
68	20240402	172800	69033930	18910	18910	18910	18910	0
69	20240402	172700	69033930	18910	18910	18910	18910	0
70	20240402	172600	69033930	18910	18910	18910	18910	0
71	20240402	172500	69033930	18910	18910	18910	18910	0
72	20240402	172400	69033930	18910	18910	18910	18910	0
73	20240402	172300	69033930	18910	18910	18910	18910	0
74	20240402	172200	69033930	18910	18910	18910	18910	0
75	20240402	172100	69033930	18910	18910	18910	18910	0
76	20240402	172000	69033930	18910	18910	18910	18910	0
77	20240402	171900	69033930	18910	18910	18910	18910	0
78	20240402	171800	69033930	18910	18910	18910	18910	0
79	20240402	171700	69033930	18910	18910	18910	18910	0
80	20240402	171600	69033930	18910	18910	18910	18910	0
81	20240402	171500	69033930	18910	18910	18910	18910	0
82	20240402	171400	69033930	18910	18910	18910	18910	0
83	20240402	171300	69033930	18910	18910	18910	18910	0
84	20240402	171200	69033930	18910	18910	18910	18910	0
85	20240402	171100	69033930	18910	18910	18910	18910	0
86	20240402	171000	69033930	18910	18910	18910	18910	0
87	20240402	170900	69033930	18910	18910	18910	18910	0
88	20240402	170800	69033930	18910	18910	18910	18910	0
89	20240402	170700	69033930	18910	18910	18910	18910	0
90	20240402	170600	69033930	18910	18910	18910	18910	0
91	20240402	170500	69033930	18910	18910	18910	18910	0
92	20240402	170400	69033930	18910	18910	18910	18910	60
93	20240402	170300	69033930	18910	18910	18910	18910	0
94	20240402	170200	69033930	18910	18910	18910	18910	0
95	20240402	170100	69033930	18910	18910	18910	18910	0
96	20240402	170000	69033930	18910	18910	18910	18910	0
97	20240402	165900	69033930	18910	18910	18910	18910	0
98	20240402	165800	69033930	18910	18910	18910	18910	0
99	20240402	165700	69033930	18910	18910	18910	18910	0
100	20240402	165600	69033930	18910	18910	18910	18910	0
101	20240402	165500	69033930	18910	18910	18910	18910	0
102	20240402	165400	69033930	18910	18910	18910	18910	0
103	20240402	165300	69033930	18910	18910	18910	18910	0
104	20240402	165200	69033930	18910	18910	18910	18910	0
105	20240402	165100	69033930	18910	18910	18910	18910	0
106	20240402	165000	69033930	18910	18910	18910	18910	0
107	20240402	164900	69033930	18910	18910	18910	18910	0
108	20240402	164800	69033930	18910	18910	18910	18910	0
109	20240402	164700	69033930	18910	18910	18910	18910	0
110	20240402	164600	69033930	18910	18910	18910	18910	0
111	20240402	164500	69033930	18910	18910	18910	18910	0
112	20240402	164400	69033930	18910	18910	18910	18910	0
113	20240402	164300	69033930	18910	18910	18910	18910	0
114	20240402	164200	69033930	18910	18910	18910	18910	0
115	20240402	164100	69033930	18910	18910	18910	18910	0
116	20240402	164000	69033930	18910	18910	18910	18910	0
117	20240402	163900	69033930	18910	18910	18910	18910	0
118	20240402	163800	69033930	18910	18910	18910	18910	0
119	20240402	163700	69033930	18910	18910	18910	18910	0
120	20240402	163600	69033930	18910	18910	18910	18910	0
121	20240402	163500	69033930	18910	18910	18910	18910	0
122	20240402	163400	69033930	18910	18910	18910	18910	60
123	20240402	163300	69033930	18910	18910	18910	18910	0
124	20240402	163200	69033930	18910	18910	18910	18910	0
125	20240402	163100	69033930	18910	18910	18910	18910	0
126	20240402	163000	69033930	18910	18910	18910	18910	0
127	20240402	162900	69033930	18910	18910	18910	18910	0
128	20240402	162800	69033930	18910	18910	18910	18910	0
129	20240402	162700	69033930	18910	18910	18910	18910	0
130	20240402	162600	69033930	18910	18910	18910	18910	0
131	20240402	162500	69033930	18910	18910	18910	18910	0
132	20240402	162400	69033930	18910	18910	18910	18910	0
133	20240402	162300	69033930	18910	18910	18910	18910	0
134	20240402	162200	69033930	18910	18910	18910	18910	0
135	20240402	162100	69033930	18910	18910	18910	18910	0
136	20240402	162000	69033930	18910	18910	18910	18910	0
137	20240402	161900	69033930	18910	18910	18910	18910	0
138	20240402	161800	69033930	18910	18910	18910	18910	0
139	20240402	161700	69033930	18910	18910	18910	18910	0
140	20240402	161600	69033930	18910	18910	18910	18910	0
141	20240402	161500	69033930	18910	18910	18910	18910	0
142	20240402	161400	69033930	18910	18910	18910	18910	0
143	20240402	161300	69033930	18910	18910	18910	18910	0
144	20240402	161200	69033930	18910	18910	18910	18910	0
145	20240402	161100	69033930	18910	18910	18910	18910	0
146	20240402	161000	69033930	18910	18910	18910	18910	0
147	20240402	160900	69033930	18910	18910	18910	18910	0
148	20240402	160800	69033930	18910	18910	18910	18910	0
149	20240402	160700	69033930	18910	18910	18910	18910	0
150	20240402	160600	69033930	18910	18910	18910	18910	0
151	20240402	160500	69033930	18910	18910	18910	18910	0
152	20240402	160400	69033930	18910	18910	18910	18910	60
153	20240402	160300	69033930	18910	18910	18910	18910	0
154	20240402	160200	69033930	18910	18910	18910	18910	0
155	20240402	160100	69033930	18910	18910	18910	18910	0
156	20240402	160000	69033930	18910	18910	18910	18910	0
157	20240402	155900	69033930	18910	18910	18910	18910	0
158	20240402	155800	69033930	18910	18910	18910	18910	0
159	20240402	155700	69033930	18910	18910	18910	18910	0
160	20240402	155600	69033930	18910	18910	18910	18910	0
161	20240402	155500	69033930	18910	18910	18910	18910	0
162	20240402	155400	69033930	18910	18910	18910	18910	0
163	20240402	155300	69033930	18910	18910	18910	18910	0
164	20240402	155200	69033930	18910	18910	18910	18910	0
165	20240402	155100	69033930	18910	18910	18910	18910	0
166	20240402	155000	69033930	18910	18910	18910	18910	0
167	20240402	154900	69033930	18910	18910	18910	18910	0
168	20240402	154800	69033930	18910	18910	18910	18910	0
169	20240402	154700	69033930	18910	18910	18910	18910	0
170	20240402	154600	69033930	18910	18910	18910	18910	0
171	20240402	154500	69033930	18910	18910	18910	18910	0
172	20240402	154400	69033930	18910	18910	18910	18910	0
173	20240402	154300	69033930	18910	18910	18910	18910	0
174	20240402	154200	69033930	18910	18910	18910	18910	0
175	20240402	154100	69033930	18910	18910	18910	18910	0
176	20240402	154000	69033930	18910	18910	18910	18910	0
177	20240402	153900	69033930	18910	18910	18910	18910	0
178	20240402	153800	69033930	18910	18910	18910	18910	0
179	20240402	153700	69033930	18910	18910	18910	18910	0
180	20240402	153600	69033930	18910	18910	18910	18910	0
181	20240402	153500	69033930	18910	18910	18910	18910	0
182	20240402	153400	69033930	18910	18910	18910	18910	60
183	20240402	153300	69033930	18910	18910	18910	18910	0
184	20240402	153200	69033930	18910	18910	18910	18910	0
185	20240402	153100	69033930	18910	18910	18910	18910	0
186	20240402	153000	69033930	18910	18910	18910	18910	60
187	20240402	152900	67899330	18670	18670	18670	18670	0
188	20240402	152800	67899330	18670	18670	18670	18670	0
189	20240402	152700	67899330	18670	18670	18670	18670	0
190	20240402	152600	67899330	18670	18670	18670	18670	0
191	20240402	152500	67899330	18670	18670	18670	18670	0
192	20240402	152400	67899330	18670	18670	18670	18670	0
193	20240402	152300	67899330	18670	18670	18670	18670	0
194	20240402	152200	67899330	18670	18670	18670	18670	0
195	20240402	152100	67899330	18670	18670	18670	18670	0
196	20240402	152000	67899330	18670	18670	18670	18670	0
197	20240402	151900	67899330	18670	18670	18670	18670	79
198	20240402	151800	66424400	18670	18680	18680	18670	32
199	20240402	151700	65826880	18670	18670	18670	18670	0
200	20240402	151600	65826880	18670	18680	18680	18670	110
201	20240402	151500	63773150	18830	18830	18830	18830	0
202	20240402	151400	63773150	18830	18830	18830	18830	0
203	20240402	151300	63773150	18830	18830	18830	18830	0
204	20240402	151200	63773150	18830	18830	18830	18830	0
205	20240402	151100	63773150	18830	18830	18830	18830	0
206	20240402	151000	63773150	18830	18830	18830	18830	0
207	20240402	150900	63773150	18830	18830	18830	18830	0
208	20240402	150800	63773150	18830	18830	18830	18830	0
209	20240402	150700	63773150	18830	18830	18830	18830	0
210	20240402	150600	63773150	18830	18830	18830	18830	0
211	20240402	150500	63773150	18830	18830	18830	18830	0
212	20240402	150400	63773150	18830	18830	18830	18830	1
213	20240402	150300	63754320	18840	18840	18840	18840	2
214	20240402	150200	63716640	18840	18840	18840	18840	0
215	20240402	150100	63716640	18840	18840	18840	18840	0
216	20240402	150000	63716640	18840	18840	18840	18840	0
217	20240402	145900	63716640	18840	18840	18840	18840	0
218	20240402	145800	63716640	18840	18840	18840	18840	0
219	20240402	145700	63716640	18840	18840	18840	18840	1
220	20240402	145600	63697800	18670	18670	18670	18670	0
221	20240402	145500	63697800	18670	18670	18670	18670	24
222	20240402	145400	63249720	18900	18900	18900	18900	0
223	20240402	145300	63249720	18900	18900	18900	18900	0
224	20240402	145200	63249720	18900	18900	18900	18900	0
225	20240402	145100	63249720	18900	18900	18900	18900	0
226	20240402	145000	63249720	18900	18900	18900	18900	0
227	20240402	144900	63249720	18900	18900	18900	18900	0
228	20240402	144800	63249720	18900	18900	18900	18900	0
229	20240402	144700	63249720	18900	18900	18900	18900	0
230	20240402	144600	63249720	18900	18900	18900	18900	0
231	20240402	144500	63249720	18900	18900	18900	18900	0
232	20240402	144400	63249720	18900	18900	18900	18900	0
233	20240402	144300	63249720	18900	18900	18900	18900	0
234	20240402	144200	63249720	18900	18900	18900	18900	0
235	20240402	144100	63249720	18900	18900	18900	18900	0
236	20240402	144000	63249720	18900	18900	18900	18900	0
237	20240402	143900	63249720	18900	18900	18900	18900	0
238	20240402	143800	63249720	18900	18900	18900	18900	0
239	20240402	143700	63249720	18900	18900	18900	18900	0
240	20240402	143600	63249720	18900	18900	18900	18900	0
241	20240402	143500	63249720	18900	18900	18900	18900	0
242	20240402	143400	63249720	18900	18900	18900	18900	0
243	20240402	143300	63249720	18900	18900	18900	18900	1
244	20240402	143200	63230820	18670	18670	18670	18670	0
245	20240402	143100	63230820	18670	18670	18670	18670	0
246	20240402	143000	63230820	18670	18900	18900	18670	316
247	20240402	142900	57328430	18680	18680	18680	18680	0
248	20240402	142800	57328430	18680	18680	18680	18680	0
249	20240402	142700	57328430	18680	18680	18680	18680	0
250	20240402	142600	57328430	18680	18680	18680	18680	0
251	20240402	142500	57328430	18680	18680	18680	18680	0
252	20240402	142400	57328430	18680	18680	18680	18680	0
253	20240402	142300	57328430	18680	18730	18730	18680	44
254	20240402	142200	56505760	18900	18900	18900	18900	0
255	20240402	142100	56505760	18900	18900	18900	18900	0
256	20240402	142000	56505760	18900	18900	18900	18900	0
257	20240402	141900	56505760	18900	18900	18900	18900	0
258	20240402	141800	56505760	18900	18900	18900	18900	332
259	20240402	141700	50230960	18900	18900	18900	18900	37
260	20240402	141600	49531660	18920	18920	18920	18920	0
261	20240402	141500	49531660	18920	18920	18920	18920	0
262	20240402	141400	49531660	18920	18920	18920	18920	0
263	20240402	141300	49531660	18920	18920	18920	18920	0
264	20240402	141200	49531660	18920	18920	18920	18920	0
265	20240402	141100	49531660	18920	18920	18920	18920	0
266	20240402	141000	49531660	18920	18920	18920	18920	0
267	20240402	140900	49531660	18920	18920	18920	18920	0
268	20240402	140800	49531660	18920	18920	18920	18920	0
269	20240402	140700	49531660	18920	18920	18920	18920	1
270	20240402	140600	49512740	18910	18910	18910	18910	1
271	20240402	140500	49493830	18920	18920	18920	18920	15
272	20240402	140400	49210030	18920	18920	18920	18920	0
273	20240402	140300	49210030	18920	18920	18920	18920	0
274	20240402	140200	49210030	18920	18920	18920	18920	0
275	20240402	140100	49210030	18920	18920	18920	18920	1
276	20240402	140000	49191110	18910	18910	18910	18910	0
277	20240402	135900	49191110	18910	18910	18910	18910	0
278	20240402	135800	49191110	18910	18910	18910	18910	0
279	20240402	135700	49191110	18910	18910	18910	18910	0
280	20240402	135600	49191110	18910	18910	18910	18910	0
281	20240402	135500	49191110	18910	18910	18910	18910	0
282	20240402	135400	49191110	18910	18910	18910	18910	0
283	20240402	135300	49191110	18910	18910	18910	18910	0
284	20240402	135200	49191110	18910	18910	18910	18910	0
285	20240402	135100	49191110	18910	18910	18910	18910	0
286	20240402	135000	49191110	18910	18910	18910	18910	0
287	20240402	134900	49191110	18910	18910	18910	18910	0
288	20240402	134800	49191110	18910	18910	18910	18910	0
289	20240402	134700	49191110	18910	18910	18910	18910	0
290	20240402	134600	49191110	18910	18910	18910	18910	0
291	20240402	134500	49191110	18910	18910	18910	18910	0
292	20240402	134400	49191110	18910	18910	18910	18910	0
293	20240402	134300	49191110	18910	18910	18910	18910	0
294	20240402	134200	49191110	18910	18910	18910	18910	0
295	20240402	134100	49191110	18910	18910	18910	18910	0
296	20240402	134000	49191110	18910	18910	18910	18910	1
297	20240402	133900	49172200	18920	18920	18920	18920	0
298	20240402	133800	49172200	18920	18920	18920	18920	0
299	20240402	133700	49172200	18920	18920	18920	18920	0
300	20240402	133600	49172200	18920	18920	18920	18920	0
301	20240402	133500	49172200	18920	18920	18920	18920	0
302	20240402	133400	49172200	18920	18920	18920	18920	0
303	20240402	133300	49172200	18920	18920	18920	18920	0
304	20240402	133200	49172200	18920	18920	18920	18920	0
305	20240402	133100	49172200	18920	18920	18920	18920	0
306	20240402	133000	49172200	18920	18920	18920	18920	0
307	20240402	132900	49172200	18920	18920	18920	18920	0
308	20240402	132800	49172200	18920	18920	18920	18920	0
309	20240402	132700	49172200	18920	18920	18920	18920	0
310	20240402	132600	49172200	18920	18920	18920	18920	9
311	20240402	132500	49001920	18900	18900	18900	18900	0
312	20240402	132400	49001920	18900	18900	18900	18900	0
313	20240402	132300	49001920	18900	18900	18900	18900	0
314	20240402	132200	49001920	18900	18900	18900	18900	0
315	20240402	132100	49001920	18900	18900	18900	18900	0
316	20240402	132000	49001920	18900	18900	18900	18900	0
317	20240402	131900	49001920	18900	18900	18900	18900	0
318	20240402	131800	49001920	18900	18900	18900	18900	8
319	20240402	131700	48850720	18900	18900	18900	18900	0
320	20240402	131600	48850720	18900	18900	18900	18900	0
321	20240402	131500	48850720	18900	18900	18900	18900	258
322	20240402	131400	43974520	18900	18900	18900	18900	0
323	20240402	131300	43974520	18900	18900	18900	18900	0
324	20240402	131200	43974520	18900	18900	18900	18900	0
325	20240402	131100	43974520	18900	18900	18900	18900	0
326	20240402	131000	43974520	18900	18900	18900	18900	0
327	20240402	130900	43974520	18900	18900	18900	18900	0
328	20240402	130800	43974520	18900	18900	18900	18900	0
329	20240402	130700	43974520	18900	18900	18900	18900	2
330	20240402	130600	43936720	18920	18920	18920	18920	0
331	20240402	130500	43936720	18920	18920	18920	18920	0
332	20240402	130400	43936720	18920	18920	18920	18920	0
333	20240402	130300	43936720	18920	18920	18920	18920	0
334	20240402	130200	43936720	18920	18920	18920	18920	0
335	20240402	130100	43936720	18920	18920	18920	18920	0
336	20240402	130000	43936720	18920	18920	18920	18920	0
337	20240402	125900	43936720	18920	18920	18920	18920	0
338	20240402	125800	43936720	18920	18920	18920	18920	0
339	20240402	125700	43936720	18920	18920	18920	18920	0
340	20240402	125600	43936720	18920	18920	18920	18920	0
341	20240402	125500	43936720	18920	18920	18920	18920	1
342	20240402	125400	43917800	18900	18900	18900	18900	0
343	20240402	125300	43917800	18900	18900	18900	18900	0
344	20240402	125200	43917800	18900	18900	18900	18900	0
345	20240402	125100	43917800	18900	18900	18900	18900	0
346	20240402	125000	43917800	18900	18900	18900	18900	0
347	20240402	124900	43917800	18900	18900	18900	18900	0
348	20240402	124800	43917800	18900	18900	18900	18900	0
349	20240402	124700	43917800	18900	18900	18900	18900	0
350	20240402	124600	43917800	18900	18900	18900	18900	0
351	20240402	124500	43917800	18900	18900	18900	18900	0
352	20240402	124400	43917800	18900	18900	18900	18900	0
353	20240402	124300	43917800	18900	18900	18900	18900	0
354	20240402	124200	43917800	18900	18900	18900	18900	0
355	20240402	124100	43917800	18900	18900	18900	18900	0
356	20240402	124000	43917800	18900	18900	18900	18900	1
357	20240402	123900	43898900	18900	18900	18900	18900	0
358	20240402	123800	43898900	18900	18900	18900	18900	0
359	20240402	123700	43898900	18900	18900	18900	18900	0
360	20240402	123600	43898900	18900	18900	18900	18900	0
361	20240402	123500	43898900	18900	18900	18900	18900	0
362	20240402	123400	43898900	18900	18900	18900	18900	0
363	20240402	123300	43898900	18900	18920	18920	18900	156
364	20240402	123200	40950300	18920	18920	18920	18920	0
365	20240402	123100	40950300	18920	18920	18920	18920	0
366	20240402	123000	40950300	18920	18900	18920	18900	11
367	20240402	122900	40742380	18920	18920	18920	18920	0
368	20240402	122800	40742380	18920	18920	18920	18920	0
369	20240402	122700	40742380	18920	18920	18920	18920	0
370	20240402	122600	40742380	18920	18920	18920	18920	0
371	20240402	122500	40742380	18920	18920	18920	18920	0
372	20240402	122400	40742380	18920	18920	18920	18920	0
373	20240402	122300	40742380	18920	18920	18920	18920	0
374	20240402	122200	40742380	18920	18920	18920	18920	0
375	20240402	122100	40742380	18920	18920	18920	18920	0
376	20240402	122000	40742380	18920	18920	18920	18920	0
377	20240402	121900	40742380	18920	18920	18920	18920	0
378	20240402	121800	40742380	18920	18920	18920	18920	0
379	20240402	121700	40742380	18920	18920	18920	18920	0
380	20240402	121600	40742380	18920	18920	18920	18920	0
381	20240402	121500	40742380	18920	18920	18920	18920	0
382	20240402	121400	40742380	18920	18920	18920	18920	0
383	20240402	121300	40742380	18920	18920	18920	18920	0
384	20240402	121200	40742380	18920	18920	18920	18920	0
385	20240402	121100	40742380	18920	18920	18920	18920	0
386	20240402	121000	40742380	18920	18920	18920	18920	0
387	20240402	120900	40742380	18920	18920	18920	18920	0
388	20240402	120800	40742380	18920	18920	18920	18920	0
389	20240402	120700	40742380	18920	18920	18920	18920	0
390	20240402	120600	40742380	18920	18920	18920	18920	0
391	20240402	120500	40742380	18920	18920	18920	18920	0
392	20240402	120400	40742380	18920	18920	18920	18920	0
393	20240402	120300	40742380	18920	18920	18920	18920	0
394	20240402	120200	40742380	18920	18920	18920	18920	0
395	20240402	120100	40742380	18920	18920	18920	18920	0
396	20240402	120000	40742380	18920	18920	18920	18920	0
397	20240402	115900	40742380	18920	18920	18920	18920	20
398	20240402	115800	40363980	18920	18920	18920	18920	0
399	20240402	115700	40363980	18920	18920	18920	18920	0
400	20240402	115600	40363980	18920	18920	18920	18920	0
401	20240402	115500	40363980	18920	18920	18920	18920	0
402	20240402	115400	40363980	18920	18920	18920	18920	0
403	20240402	115300	40363980	18920	18920	18920	18920	0
404	20240402	115200	40363980	18920	18920	18920	18920	0
405	20240402	115100	40363980	18920	18920	18920	18920	0
406	20240402	115000	40363980	18920	18920	18920	18920	0
407	20240402	114900	40363980	18920	18920	18920	18920	0
408	20240402	114800	40363980	18920	18920	18920	18920	0
409	20240402	114700	40363980	18920	18920	18920	18920	0
410	20240402	114600	40363980	18920	18920	18920	18920	0
411	20240402	114500	40363980	18920	18910	18920	18910	303
412	20240402	114400	34631270	18910	18910	18910	18910	0
413	20240402	114300	34631270	18910	18910	18910	18910	1
414	20240402	114200	34612360	18910	18910	18910	18910	0
415	20240402	114100	34612360	18910	18910	18910	18910	0
416	20240402	114000	34612360	18910	18910	18910	18910	0
417	20240402	113900	34612360	18910	18910	18910	18910	0
418	20240402	113800	34612360	18910	18910	18910	18910	0
419	20240402	113700	34612360	18910	18900	18910	18900	106
420	20240402	113600	32607930	18910	18910	18910	18910	0
421	20240402	113500	32607930	18910	18910	18910	18910	0
422	20240402	113400	32607930	18910	18910	18910	18910	0
423	20240402	113300	32607930	18910	18910	18910	18910	0
424	20240402	113200	32607930	18910	18910	18910	18910	0
425	20240402	113100	32607930	18910	18910	18910	18910	0
426	20240402	113000	32607930	18910	18910	18910	18910	0
427	20240402	112900	32607930	18910	18910	18910	18910	0
428	20240402	112800	32607930	18910	18910	18910	18910	0
429	20240402	112700	32607930	18910	18910	18910	18910	0
430	20240402	112600	32607930	18910	18910	18910	18910	0
431	20240402	112500	32607930	18910	18910	18910	18910	0
432	20240402	112400	32607930	18910	18910	18910	18910	0
433	20240402	112300	32607930	18910	18910	18910	18910	0
434	20240402	112200	32607930	18910	18910	18910	18910	0
435	20240402	112100	32607930	18910	18910	18910	18910	0
436	20240402	112000	32607930	18910	18910	18910	18910	0
437	20240402	111900	32607930	18910	18760	18910	18760	124
438	20240402	111800	30270400	18700	18700	18700	18700	0
439	20240402	111700	30270400	18700	18700	18700	18700	0
440	20240402	111600	30270400	18700	18700	18700	18700	0
441	20240402	111500	30270400	18700	18700	18700	18700	0
442	20240402	111400	30270400	18700	18700	18700	18700	0
443	20240402	111300	30270400	18700	18700	18700	18700	0
444	20240402	111200	30270400	18700	18690	18700	18690	46
445	20240402	111100	29410300	18690	18690	18690	18690	0
446	20240402	111000	29410300	18690	18690	18690	18690	0
447	20240402	110900	29410300	18690	18690	18690	18690	0
448	20240402	110800	29410300	18690	18690	18690	18690	0
449	20240402	110700	29410300	18690	18690	18690	18690	0
450	20240402	110600	29410300	18690	18690	18690	18690	0
451	20240402	110500	29410300	18690	18690	18690	18690	0
452	20240402	110400	29410300	18690	18690	18690	18690	1
453	20240402	110300	29391610	18670	18670	18670	18670	1
454	20240402	110200	29372940	18680	18680	18680	18680	0
455	20240402	110100	29372940	18680	18700	18700	18680	11
456	20240402	110000	29167350	18700	18700	18700	18700	0
457	20240402	105900	29167350	18700	18700	18700	18700	0
458	20240402	105800	29167350	18700	18700	18700	18700	0
459	20240402	105700	29167350	18700	18700	18700	18700	0
460	20240402	105600	29167350	18700	18700	18700	18700	0
461	20240402	105500	29167350	18700	18700	18700	18700	0
462	20240402	105400	29167350	18700	18700	18700	18700	0
463	20240402	105300	29167350	18700	18700	18700	18700	0
464	20240402	105200	29167350	18700	18700	18700	18700	0
465	20240402	105100	29167350	18700	18700	18700	18700	0
466	20240402	105000	29167350	18700	18700	18700	18700	1
467	20240402	104900	29148650	18700	18700	18700	18700	0
468	20240402	104800	29148650	18700	18700	18700	18700	0
469	20240402	104700	29148650	18700	18700	18700	18700	0
470	20240402	104600	29148650	18700	18700	18700	18700	0
471	20240402	104500	29148650	18700	18700	18700	18700	0
472	20240402	104400	29148650	18700	18700	18700	18700	3
473	20240402	104300	29092550	18620	18650	18650	18620	110
474	20240402	104200	27043740	18710	18710	18710	18710	0
475	20240402	104100	27043740	18710	18710	18710	18710	0
476	20240402	104000	27043740	18710	18710	18710	18710	0
477	20240402	103900	27043740	18710	18710	18710	18710	0
478	20240402	103800	27043740	18710	18710	18710	18710	0
479	20240402	103700	27043740	18710	18710	18710	18710	0
480	20240402	103600	27043740	18710	18710	18710	18710	0
481	20240402	103500	27043740	18710	18710	18710	18710	0
482	20240402	103400	27043740	18710	18710	18710	18710	0
483	20240402	103300	27043740	18710	18710	18710	18710	0
484	20240402	103200	27043740	18710	18710	18710	18710	0
485	20240402	103100	27043740	18710	18710	18710	18710	0
486	20240402	103000	27043740	18710	18710	18710	18710	0
487	20240402	102900	27043740	18710	18710	18710	18710	0
488	20240402	102800	27043740	18710	18710	18710	18710	0
489	20240402	102700	27043740	18710	18710	18710	18710	40
490	20240402	102600	26295340	18710	18710	18710	18710	20
491	20240402	102500	25921140	18710	18710	18710	18710	0
492	20240402	102400	25921140	18710	18710	18710	18710	0
493	20240402	102300	25921140	18710	18710	18710	18710	1
494	20240402	102200	25902430	18710	18710	18710	18710	1
495	20240402	102100	25883720	18710	18710	18710	18710	2
496	20240402	102000	25846300	18710	18710	18710	18710	1
497	20240402	101900	25827590	18710	18710	18710	18710	3
498	20240402	101800	25771460	18710	18710	18710	18710	0
499	20240402	101700	25771460	18710	18710	18710	18710	35
500	20240402	101600	25116610	18800	18800	18800	18800	0
501	20240402	101500	25116610	18800	18800	18800	18800	1
502	20240402	101400	25097810	18800	18790	18800	18790	10
503	20240402	101300	24909870	18800	18800	18800	18800	0
504	20240402	101200	24909870	18800	18800	18800	18800	0
505	20240402	101100	24909870	18800	18800	18800	18800	0
506	20240402	101000	24909870	18800	18800	18800	18800	0
507	20240402	100900	24909870	18800	18800	18800	18800	4
508	20240402	100800	24834670	18800	18800	18800	18800	0
509	20240402	100700	24834670	18800	18800	18800	18800	1
510	20240402	100600	24815870	18800	18800	18800	18800	0
511	20240402	100500	24815870	18800	18800	18800	18800	0
512	20240402	100400	24815870	18800	18800	18800	18800	1
513	20240402	100300	24797070	18810	18810	18810	18810	0
514	20240402	100200	24797070	18810	18810	18810	18810	0
515	20240402	100100	24797070	18810	18810	18810	18810	0
516	20240402	100000	24797070	18810	18810	18810	18810	0
517	20240402	095900	24797070	18810	18810	18810	18810	0
518	20240402	095800	24797070	18810	18810	18810	18810	0
519	20240402	095700	24797070	18810	18810	18810	18810	0
520	20240402	095600	24797070	18810	18810	18810	18810	1
521	20240402	095500	24778260	18710	18710	18710	18710	0
522	20240402	095400	24778260	18710	18710	18710	18710	0
523	20240402	095300	24778260	18710	18710	18710	18710	0
524	20240402	095200	24778260	18710	18680	18710	18620	133
525	20240402	095100	22298910	18670	18670	18670	18670	0
526	20240402	095000	22298910	18670	18670	18670	18670	0
527	20240402	094900	22298910	18670	18670	18670	18670	27
528	20240402	094800	21794820	18670	18670	18670	18670	2
529	20240402	094700	21757480	18670	18680	18680	18670	300
530	20240402	094600	16156380	18660	18660	18660	18660	0
531	20240402	094500	16156380	18660	18660	18660	18660	0
532	20240402	094400	16156380	18660	18660	18660	18660	0
533	20240402	094300	16156380	18660	18660	18660	18660	0
534	20240402	094200	16156380	18660	18660	18660	18660	0
535	20240402	094100	16156380	18660	18710	18710	18660	200
536	20240402	094000	12421820	18700	18750	18750	18700	103
537	20240402	093900	10494220	18840	18840	18840	18840	0
538	20240402	093800	10494220	18840	18840	18840	18840	0
539	20240402	093700	10494220	18840	18840	18840	18840	0
540	20240402	093600	10494220	18840	18840	18840	18840	0
541	20240402	093500	10494220	18840	18840	18840	18840	0
542	20240402	093400	10494220	18840	18840	18840	18840	0
543	20240402	093300	10494220	18840	18840	18840	18840	18
544	20240402	093200	10155100	18840	18840	18840	18840	0
545	20240402	093100	10155100	18840	18840	18840	18840	0
546	20240402	093000	10155100	18840	18740	18840	18740	150
547	20240402	092900	7330480	18730	18730	18730	18730	44
548	20240402	092800	6506360	18740	18740	18740	18740	1
549	20240402	092700	6487620	18740	18740	18740	18740	0
550	20240402	092600	6487620	18740	18740	18740	18740	10
551	20240402	092500	6300220	18750	18750	18750	18750	0
552	20240402	092400	6300220	18750	18770	18770	18750	10
553	20240402	092300	6112580	18840	18840	18840	18840	5
554	20240402	092200	6018380	18930	18930	18930	18930	1
555	20240402	092100	5999450	18930	18930	18930	18930	0
556	20240402	092000	5999450	18930	18930	18930	18930	0
557	20240402	091900	5999450	18930	18940	18940	18930	13
558	20240402	091800	5753280	19000	19000	19000	19000	8
559	20240402	091700	5601280	19030	19030	19030	19030	0
560	20240402	091600	5601280	19030	19030	19030	19030	0
561	20240402	091500	5601280	19030	19030	19030	19030	10
562	20240402	091400	5410980	19030	19060	19060	19030	26
563	20240402	091300	4915690	19070	19070	19070	19070	12
564	20240402	091200	4686850	19130	19130	19130	19130	0
565	20240402	091100	4686850	19130	19130	19130	19130	14
566	20240402	091000	4419030	19130	19130	19130	19130	0
567	20240402	090900	4419030	19130	19130	19130	19130	0
568	20240402	090800	4419030	19130	19130	19130	19130	0
569	20240402	090700	4419030	19130	19130	19130	19130	0
570	20240402	090600	4419030	19130	19130	19130	19130	0
571	20240402	090500	4419030	19130	19130	19130	19130	128
572	20240402	090400	1970390	19130	19130	19130	19130	1
573	20240402	090300	1951260	19130	19130	19130	19130	0
574	20240402	090200	1951260	19130	19130	19130	19130	0
575	20240402	090100	1951260	19130	19130	19130	19130	5
576	20240402	090000	1855610	19130	19130	19130	19130	97