KissMeData/001770/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183400	42112410	18730	18730	18730	18730	38
3	20240412	183300	42112410	18730	18730	18730	18730	0
4	20240412	183200	42112410	18730	18730	18730	18730	0
5	20240412	183100	42112410	18730	18730	18730	18730	0
6	20240412	183000	42112410	18730	18730	18730	18730	0
7	20240412	182900	42112410	18730	18730	18730	18730	0
8	20240412	182800	42112410	18730	18730	18730	18730	0
9	20240412	182700	42112410	18730	18730	18730	18730	0
10	20240412	182600	42112410	18730	18730	18730	18730	0
11	20240412	182500	42112410	18730	18730	18730	18730	0
12	20240412	182400	42112410	18730	18730	18730	18730	0
13	20240412	182300	42112410	18730	18730	18730	18730	0
14	20240412	182200	42112410	18730	18730	18730	18730	0
15	20240412	182100	42112410	18730	18730	18730	18730	0
16	20240412	182000	42112410	18730	18730	18730	18730	0
17	20240412	181900	42112410	18730	18730	18730	18730	0
18	20240412	181800	42112410	18730	18730	18730	18730	0
19	20240412	181700	42112410	18730	18730	18730	18730	0
20	20240412	181600	42112410	18730	18730	18730	18730	0
21	20240412	181500	42112410	18730	18730	18730	18730	0
22	20240412	181400	42112410	18730	18730	18730	18730	0
23	20240412	181300	42112410	18730	18730	18730	18730	0
24	20240412	181200	42112410	18730	18730	18730	18730	0
25	20240412	181100	42112410	18730	18730	18730	18730	0
26	20240412	181000	42112410	18730	18730	18730	18730	0
27	20240412	180900	42112410	18730	18730	18730	18730	0
28	20240412	180800	42112410	18730	18730	18730	18730	0
29	20240412	180700	42112410	18730	18730	18730	18730	0
30	20240412	180600	42112410	18730	18730	18730	18730	0
31	20240412	180500	42112410	18730	18730	18730	18730	0
32	20240412	180400	42112410	18730	18730	18730	18730	38
33	20240412	180300	42112410	18730	18730	18730	18730	0
34	20240412	180200	42112410	18730	18730	18730	18730	0
35	20240412	180100	42112410	18730	18730	18730	18730	0
36	20240412	180000	42112410	18730	18730	18730	18730	0
37	20240412	175900	42112410	18730	18730	18730	18730	0
38	20240412	175800	42112410	18730	18730	18730	18730	0
39	20240412	175700	42112410	18730	18730	18730	18730	0
40	20240412	175600	42112410	18730	18730	18730	18730	0
41	20240412	175500	42112410	18730	18730	18730	18730	0
42	20240412	175400	42112410	18730	18730	18730	18730	0
43	20240412	175300	42112410	18730	18730	18730	18730	0
44	20240412	175200	42112410	18730	18730	18730	18730	0
45	20240412	175100	42112410	18730	18730	18730	18730	0
46	20240412	175000	42112410	18730	18730	18730	18730	0
47	20240412	174900	42112410	18730	18730	18730	18730	0
48	20240412	174800	42112410	18730	18730	18730	18730	0
49	20240412	174700	42112410	18730	18730	18730	18730	0
50	20240412	174600	42112410	18730	18730	18730	18730	0
51	20240412	174500	42112410	18730	18730	18730	18730	0
52	20240412	174400	42112410	18730	18730	18730	18730	0
53	20240412	174300	42112410	18730	18730	18730	18730	0
54	20240412	174200	42112410	18730	18730	18730	18730	0
55	20240412	174100	42112410	18730	18730	18730	18730	0
56	20240412	174000	42112410	18730	18730	18730	18730	0
57	20240412	173900	42112410	18730	18730	18730	18730	0
58	20240412	173800	42112410	18730	18730	18730	18730	0
59	20240412	173700	42112410	18730	18730	18730	18730	0
60	20240412	173600	42112410	18730	18730	18730	18730	0
61	20240412	173500	42112410	18730	18730	18730	18730	0
62	20240412	173400	42112410	18730	18730	18730	18730	38
63	20240412	173300	42112410	18730	18730	18730	18730	0
64	20240412	173200	42112410	18730	18730	18730	18730	0
65	20240412	173100	42112410	18730	18730	18730	18730	0
66	20240412	173000	42112410	18730	18730	18730	18730	0
67	20240412	172900	42112410	18730	18730	18730	18730	0
68	20240412	172800	42112410	18730	18730	18730	18730	0
69	20240412	172700	42112410	18730	18730	18730	18730	0
70	20240412	172600	42112410	18730	18730	18730	18730	0
71	20240412	172500	42112410	18730	18730	18730	18730	0
72	20240412	172400	42112410	18730	18730	18730	18730	0
73	20240412	172300	42112410	18730	18730	18730	18730	0
74	20240412	172200	42112410	18730	18730	18730	18730	0
75	20240412	172100	42112410	18730	18730	18730	18730	0
76	20240412	172000	42112410	18730	18730	18730	18730	0
77	20240412	171900	42112410	18730	18730	18730	18730	0
78	20240412	171800	42112410	18730	18730	18730	18730	0
79	20240412	171700	42112410	18730	18730	18730	18730	0
80	20240412	171600	42112410	18730	18730	18730	18730	0
81	20240412	171500	42112410	18730	18730	18730	18730	0
82	20240412	171400	42112410	18730	18730	18730	18730	0
83	20240412	171300	42112410	18730	18730	18730	18730	0
84	20240412	171200	42112410	18730	18730	18730	18730	0
85	20240412	171100	42112410	18730	18730	18730	18730	0
86	20240412	171000	42112410	18730	18730	18730	18730	0
87	20240412	170900	42112410	18730	18730	18730	18730	0
88	20240412	170800	42112410	18730	18730	18730	18730	0
89	20240412	170700	42112410	18730	18730	18730	18730	0
90	20240412	170600	42112410	18730	18730	18730	18730	0
91	20240412	170500	42112410	18730	18730	18730	18730	0
92	20240412	170400	42112410	18730	18730	18730	18730	38
93	20240412	170300	42112410	18730	18730	18730	18730	0
94	20240412	170200	42112410	18730	18730	18730	18730	0
95	20240412	170100	42112410	18730	18730	18730	18730	0
96	20240412	170000	42112410	18730	18730	18730	18730	0
97	20240412	165900	42112410	18730	18730	18730	18730	0
98	20240412	165800	42112410	18730	18730	18730	18730	0
99	20240412	165700	42112410	18730	18730	18730	18730	0
100	20240412	165600	42112410	18730	18730	18730	18730	0
101	20240412	165500	42112410	18730	18730	18730	18730	0
102	20240412	165400	42112410	18730	18730	18730	18730	0
103	20240412	165300	42112410	18730	18730	18730	18730	0
104	20240412	165200	42112410	18730	18730	18730	18730	0
105	20240412	165100	42112410	18730	18730	18730	18730	0
106	20240412	165000	42112410	18730	18730	18730	18730	0
107	20240412	164900	42112410	18730	18730	18730	18730	0
108	20240412	164800	42112410	18730	18730	18730	18730	0
109	20240412	164700	42112410	18730	18730	18730	18730	0
110	20240412	164600	42112410	18730	18730	18730	18730	0
111	20240412	164500	42112410	18730	18730	18730	18730	0
112	20240412	164400	42112410	18730	18730	18730	18730	0
113	20240412	164300	42112410	18730	18730	18730	18730	0
114	20240412	164200	42112410	18730	18730	18730	18730	0
115	20240412	164100	42112410	18730	18730	18730	18730	0
116	20240412	164000	42112410	18730	18730	18730	18730	0
117	20240412	163900	42112410	18730	18730	18730	18730	0
118	20240412	163800	42112410	18730	18730	18730	18730	0
119	20240412	163700	42112410	18730	18730	18730	18730	0
120	20240412	163600	42112410	18730	18730	18730	18730	0
121	20240412	163500	42112410	18730	18730	18730	18730	0
122	20240412	163400	42112410	18730	18730	18730	18730	38
123	20240412	163300	42112410	18730	18730	18730	18730	0
124	20240412	163200	42112410	18730	18730	18730	18730	0
125	20240412	163100	42112410	18730	18730	18730	18730	0
126	20240412	163000	42112410	18730	18730	18730	18730	0
127	20240412	162900	42112410	18730	18730	18730	18730	0
128	20240412	162800	42112410	18730	18730	18730	18730	0
129	20240412	162700	42112410	18730	18730	18730	18730	0
130	20240412	162600	42112410	18730	18730	18730	18730	0
131	20240412	162500	42112410	18730	18730	18730	18730	0
132	20240412	162400	42112410	18730	18730	18730	18730	0
133	20240412	162300	42112410	18730	18730	18730	18730	0
134	20240412	162200	42112410	18730	18730	18730	18730	0
135	20240412	162100	42112410	18730	18730	18730	18730	0
136	20240412	162000	42112410	18730	18730	18730	18730	0
137	20240412	161900	42112410	18730	18730	18730	18730	0
138	20240412	161800	42112410	18730	18730	18730	18730	0
139	20240412	161700	42112410	18730	18730	18730	18730	0
140	20240412	161600	42112410	18730	18730	18730	18730	0
141	20240412	161500	42112410	18730	18730	18730	18730	0
142	20240412	161400	42112410	18730	18730	18730	18730	0
143	20240412	161300	42112410	18730	18730	18730	18730	0
144	20240412	161200	42112410	18730	18730	18730	18730	0
145	20240412	161100	42112410	18730	18730	18730	18730	0
146	20240412	161000	42112410	18730	18730	18730	18730	0
147	20240412	160900	42112410	18730	18730	18730	18730	0
148	20240412	160800	42112410	18730	18730	18730	18730	0
149	20240412	160700	42112410	18730	18730	18730	18730	0
150	20240412	160600	42112410	18730	18730	18730	18730	0
151	20240412	160500	42112410	18730	18730	18730	18730	0
152	20240412	160400	42112410	18730	18730	18730	18730	38
153	20240412	160300	42112410	18730	18730	18730	18730	0
154	20240412	160200	42112410	18730	18730	18730	18730	0
155	20240412	160100	42112410	18730	18730	18730	18730	0
156	20240412	160000	42112410	18730	18730	18730	18730	0
157	20240412	155900	42112410	18730	18730	18730	18730	0
158	20240412	155800	42112410	18730	18730	18730	18730	0
159	20240412	155700	42112410	18730	18730	18730	18730	0
160	20240412	155600	42112410	18730	18730	18730	18730	0
161	20240412	155500	42112410	18730	18730	18730	18730	0
162	20240412	155400	42112410	18730	18730	18730	18730	0
163	20240412	155300	42112410	18730	18730	18730	18730	0
164	20240412	155200	42112410	18730	18730	18730	18730	0
165	20240412	155100	42112410	18730	18730	18730	18730	0
166	20240412	155000	42112410	18730	18730	18730	18730	0
167	20240412	154900	42112410	18730	18730	18730	18730	0
168	20240412	154800	42112410	18730	18730	18730	18730	0
169	20240412	154700	42112410	18730	18730	18730	18730	0
170	20240412	154600	42112410	18730	18730	18730	18730	0
171	20240412	154500	42112410	18730	18730	18730	18730	0
172	20240412	154400	42112410	18730	18730	18730	18730	0
173	20240412	154300	42112410	18730	18730	18730	18730	0
174	20240412	154200	42112410	18730	18730	18730	18730	0
175	20240412	154100	42112410	18730	18730	18730	18730	0
176	20240412	154000	42112410	18730	18730	18730	18730	0
177	20240412	153900	42112410	18730	18730	18730	18730	0
178	20240412	153800	42112410	18730	18730	18730	18730	0
179	20240412	153700	42112410	18730	18730	18730	18730	0
180	20240412	153600	42112410	18730	18730	18730	18730	0
181	20240412	153500	42112410	18730	18730	18730	18730	0
182	20240412	153400	42112410	18730	18730	18730	18730	38
183	20240412	153300	42112410	18730	18730	18730	18730	0
184	20240412	153200	42112410	18730	18730	18730	18730	0
185	20240412	153100	42112410	18730	18730	18730	18730	0
186	20240412	153000	42112410	18730	18730	18730	18730	38
187	20240412	152900	41400670	18420	18420	18420	18420	0
188	20240412	152800	41400670	18420	18420	18420	18420	0
189	20240412	152700	41400670	18420	18420	18420	18420	0
190	20240412	152600	41400670	18420	18420	18420	18420	0
191	20240412	152500	41400670	18420	18420	18420	18420	0
192	20240412	152400	41400670	18420	18420	18420	18420	0
193	20240412	152300	41400670	18420	18420	18420	18420	0
194	20240412	152200	41400670	18420	18420	18420	18420	0
195	20240412	152100	41400670	18420	18420	18420	18420	0
196	20240412	152000	41400670	18420	18420	18420	18420	0
197	20240412	151900	41400670	18420	18390	18420	18390	150
198	20240412	151800	38637850	18420	18420	18420	18420	0
199	20240412	151700	38637850	18420	18420	18420	18420	0
200	20240412	151600	38637850	18420	18420	18420	18420	0
201	20240412	151500	38637850	18420	18420	18420	18420	0
202	20240412	151400	38637850	18420	18420	18420	18420	0
203	20240412	151300	38637850	18420	18420	18420	18420	14
204	20240412	151200	38379970	18430	18430	18430	18430	0
205	20240412	151100	38379970	18430	18430	18430	18430	0
206	20240412	151000	38379970	18430	18430	18430	18430	0
207	20240412	150900	38379970	18430	18430	18430	18430	0
208	20240412	150800	38379970	18430	18430	18430	18430	0
209	20240412	150700	38379970	18430	18430	18430	18430	0
210	20240412	150600	38379970	18430	18430	18430	18430	0
211	20240412	150500	38379970	18430	18430	18430	18430	0
212	20240412	150400	38379970	18430	18430	18430	18430	3
213	20240412	150300	38324680	18390	18390	18390	18390	0
214	20240412	150200	38324680	18390	18390	18390	18390	0
215	20240412	150100	38324680	18390	18390	18390	18390	0
216	20240412	150000	38324680	18390	18400	18400	18390	55
217	20240412	145900	37313210	18440	18460	18460	18440	95
218	20240412	145800	35560290	18720	18720	18720	18720	0
219	20240412	145700	35560290	18720	18720	18720	18720	0
220	20240412	145600	35560290	18720	18720	18720	18720	0
221	20240412	145500	35560290	18720	18720	18720	18720	0
222	20240412	145400	35560290	18720	18720	18720	18720	0
223	20240412	145300	35560290	18720	18720	18720	18720	0
224	20240412	145200	35560290	18720	18720	18720	18720	0
225	20240412	145100	35560290	18720	18720	18720	18720	0
226	20240412	145000	35560290	18720	18720	18720	18720	0
227	20240412	144900	35560290	18720	18720	18720	18720	0
228	20240412	144800	35560290	18720	18720	18720	18720	0
229	20240412	144700	35560290	18720	18720	18720	18720	0
230	20240412	144600	35560290	18720	18720	18720	18720	0
231	20240412	144500	35560290	18720	18720	18720	18720	0
232	20240412	144400	35560290	18720	18720	18720	18720	0
233	20240412	144300	35560290	18720	18720	18720	18720	0
234	20240412	144200	35560290	18720	18720	18720	18720	0
235	20240412	144100	35560290	18720	18720	18720	18720	0
236	20240412	144000	35560290	18720	18720	18720	18720	0
237	20240412	143900	35560290	18720	18720	18720	18720	0
238	20240412	143800	35560290	18720	18720	18720	18720	0
239	20240412	143700	35560290	18720	18720	18720	18720	0
240	20240412	143600	35560290	18720	18720	18720	18720	0
241	20240412	143500	35560290	18720	18720	18720	18720	0
242	20240412	143400	35560290	18720	18720	18720	18720	0
243	20240412	143300	35560290	18720	18720	18720	18720	2
244	20240412	143200	35522850	18740	18740	18740	18740	0
245	20240412	143100	35522850	18740	18740	18740	18740	0
246	20240412	143000	35522850	18740	18740	18740	18740	0
247	20240412	142900	35522850	18740	18740	18740	18740	0
248	20240412	142800	35522850	18740	18740	18740	18740	0
249	20240412	142700	35522850	18740	18740	18740	18740	0
250	20240412	142600	35522850	18740	18740	18740	18740	0
251	20240412	142500	35522850	18740	18740	18740	18740	0
252	20240412	142400	35522850	18740	18740	18740	18740	0
253	20240412	142300	35522850	18740	18740	18740	18740	0
254	20240412	142200	35522850	18740	18740	18740	18740	0
255	20240412	142100	35522850	18740	18740	18740	18740	0
256	20240412	142000	35522850	18740	18740	18740	18740	0
257	20240412	141900	35522850	18740	18740	18740	18740	0
258	20240412	141800	35522850	18740	18740	18740	18740	0
259	20240412	141700	35522850	18740	18740	18740	18740	0
260	20240412	141600	35522850	18740	18740	18740	18740	2
261	20240412	141500	35485370	18740	18740	18740	18740	0
262	20240412	141400	35485370	18740	18740	18740	18740	0
263	20240412	141300	35485370	18740	18740	18740	18740	0
264	20240412	141200	35485370	18740	18740	18740	18740	0
265	20240412	141100	35485370	18740	18740	18740	18740	0
266	20240412	141000	35485370	18740	18740	18740	18740	0
267	20240412	140900	35485370	18740	18740	18740	18740	0
268	20240412	140800	35485370	18740	18740	18740	18740	10
269	20240412	140700	35297970	18740	18740	18740	18740	0
270	20240412	140600	35297970	18740	18740	18740	18740	0
271	20240412	140500	35297970	18740	18740	18740	18740	0
272	20240412	140400	35297970	18740	18740	18740	18740	0
273	20240412	140300	35297970	18740	18740	18740	18740	0
274	20240412	140200	35297970	18740	18740	18740	18740	0
275	20240412	140100	35297970	18740	18740	18740	18740	0
276	20240412	140000	35297970	18740	18740	18740	18740	0
277	20240412	135900	35297970	18740	18740	18740	18740	2
278	20240412	135800	35260490	18440	18440	18440	18440	0
279	20240412	135700	35260490	18440	18440	18440	18440	0
280	20240412	135600	35260490	18440	18440	18440	18440	0
281	20240412	135500	35260490	18440	18440	18440	18440	0
282	20240412	135400	35260490	18440	18440	18440	18440	0
283	20240412	135300	35260490	18440	18440	18440	18440	0
284	20240412	135200	35260490	18440	18440	18440	18440	0
285	20240412	135100	35260490	18440	18440	18440	18440	0
286	20240412	135000	35260490	18440	18440	18440	18440	2
287	20240412	134900	35223610	18740	18740	18740	18740	0
288	20240412	134800	35223610	18740	18740	18740	18740	0
289	20240412	134700	35223610	18740	18740	18740	18740	0
290	20240412	134600	35223610	18740	18740	18740	18740	0
291	20240412	134500	35223610	18740	18740	18740	18740	0
292	20240412	134400	35223610	18740	18740	18740	18740	0
293	20240412	134300	35223610	18740	18740	18740	18740	0
294	20240412	134200	35223610	18740	18740	18740	18740	2
295	20240412	134100	35186130	18740	18740	18740	18740	0
296	20240412	134000	35186130	18740	18740	18740	18740	0
297	20240412	133900	35186130	18740	18740	18740	18740	0
298	20240412	133800	35186130	18740	18740	18740	18740	0
299	20240412	133700	35186130	18740	18740	18740	18740	0
300	20240412	133600	35186130	18740	18740	18740	18740	0
301	20240412	133500	35186130	18740	18740	18740	18740	0
302	20240412	133400	35186130	18740	18740	18740	18740	0
303	20240412	133300	35186130	18740	18740	18740	18740	0
304	20240412	133200	35186130	18740	18740	18740	18740	0
305	20240412	133100	35186130	18740	18740	18740	18740	0
306	20240412	133000	35186130	18740	18740	18740	18740	0
307	20240412	132900	35186130	18740	18740	18740	18740	0
308	20240412	132800	35186130	18740	18740	18740	18740	0
309	20240412	132700	35186130	18740	18740	18740	18740	0
310	20240412	132600	35186130	18740	18740	18740	18740	0
311	20240412	132500	35186130	18740	18740	18740	18740	2
312	20240412	132400	35148650	18740	18740	18740	18740	0
313	20240412	132300	35148650	18740	18740	18740	18740	0
314	20240412	132200	35148650	18740	18740	18740	18740	0
315	20240412	132100	35148650	18740	18740	18740	18740	0
316	20240412	132000	35148650	18740	18740	18740	18740	0
317	20240412	131900	35148650	18740	18740	18740	18740	0
318	20240412	131800	35148650	18740	18740	18740	18740	0
319	20240412	131700	35148650	18740	18740	18740	18740	0
320	20240412	131600	35148650	18740	18740	18740	18740	0
321	20240412	131500	35148650	18740	18740	18740	18740	0
322	20240412	131400	35148650	18740	18740	18740	18740	0
323	20240412	131300	35148650	18740	18740	18740	18740	0
324	20240412	131200	35148650	18740	18740	18740	18740	0
325	20240412	131100	35148650	18740	18740	18740	18740	0
326	20240412	131000	35148650	18740	18740	18740	18740	0
327	20240412	130900	35148650	18740	18740	18740	18740	0
328	20240412	130800	35148650	18740	18740	18740	18740	2
329	20240412	130700	35111170	18440	18440	18440	18440	0
330	20240412	130600	35111170	18440	18440	18440	18440	0
331	20240412	130500	35111170	18440	18440	18440	18440	0
332	20240412	130400	35111170	18440	18460	18460	18440	146
333	20240412	130300	32417950	18460	18460	18460	18460	0
334	20240412	130200	32417950	18460	18460	18460	18460	0
335	20240412	130100	32417950	18460	18460	18460	18460	0
336	20240412	130000	32417950	18460	18460	18460	18460	0
337	20240412	125900	32417950	18460	18460	18460	18460	0
338	20240412	125800	32417950	18460	18460	18460	18460	0
339	20240412	125700	32417950	18460	18460	18460	18460	0
340	20240412	125600	32417950	18460	18460	18460	18460	0
341	20240412	125500	32417950	18460	18460	18460	18460	0
342	20240412	125400	32417950	18460	18460	18460	18460	0
343	20240412	125300	32417950	18460	18460	18460	18460	0
344	20240412	125200	32417950	18460	18460	18460	18460	0
345	20240412	125100	32417950	18460	18750	18750	18460	21
346	20240412	125000	32029630	18780	18780	18780	18780	0
347	20240412	124900	32029630	18780	18780	18780	18780	0
348	20240412	124800	32029630	18780	18780	18780	18780	0
349	20240412	124700	32029630	18780	18780	18780	18780	0
350	20240412	124600	32029630	18780	18780	18780	18780	0
351	20240412	124500	32029630	18780	18780	18780	18780	0
352	20240412	124400	32029630	18780	18780	18780	18780	0
353	20240412	124300	32029630	18780	18780	18780	18780	0
354	20240412	124200	32029630	18780	18780	18780	18780	0
355	20240412	124100	32029630	18780	18780	18780	18780	0
356	20240412	124000	32029630	18780	18780	18780	18780	0
357	20240412	123900	32029630	18780	18780	18780	18780	0
358	20240412	123800	32029630	18780	18780	18780	18780	0
359	20240412	123700	32029630	18780	18780	18780	18780	0
360	20240412	123600	32029630	18780	18780	18780	18780	0
361	20240412	123500	32029630	18780	18780	18780	18780	0
362	20240412	123400	32029630	18780	18780	18780	18780	2
363	20240412	123300	31992070	18700	18700	18700	18700	0
364	20240412	123200	31992070	18700	18700	18700	18700	1
365	20240412	123100	31973370	18700	18700	18700	18700	0
366	20240412	123000	31973370	18700	18700	18700	18700	0
367	20240412	122900	31973370	18700	18700	18700	18700	0
368	20240412	122800	31973370	18700	18700	18700	18700	0
369	20240412	122700	31973370	18700	18700	18700	18700	0
370	20240412	122600	31973370	18700	18700	18700	18700	0
371	20240412	122500	31973370	18700	18700	18700	18700	0
372	20240412	122400	31973370	18700	18700	18700	18700	0
373	20240412	122300	31973370	18700	18700	18700	18700	1
374	20240412	122200	31954670	18700	18700	18700	18700	0
375	20240412	122100	31954670	18700	18700	18700	18700	0
376	20240412	122000	31954670	18700	18700	18700	18700	0
377	20240412	121900	31954670	18700	18700	18700	18700	0
378	20240412	121800	31954670	18700	18700	18700	18700	0
379	20240412	121700	31954670	18700	18700	18700	18700	3
380	20240412	121600	31898570	18700	18700	18700	18700	0
381	20240412	121500	31898570	18700	18700	18700	18700	0
382	20240412	121400	31898570	18700	18700	18700	18700	0
383	20240412	121300	31898570	18700	18700	18700	18700	0
384	20240412	121200	31898570	18700	18700	18700	18700	0
385	20240412	121100	31898570	18700	18700	18700	18700	0
386	20240412	121000	31898570	18700	18700	18700	18700	0
387	20240412	120900	31898570	18700	18700	18700	18700	0
388	20240412	120800	31898570	18700	18700	18700	18700	0
389	20240412	120700	31898570	18700	18700	18700	18700	0
390	20240412	120600	31898570	18700	18700	18700	18700	0
391	20240412	120500	31898570	18700	18700	18700	18700	0
392	20240412	120400	31898570	18700	18700	18700	18700	0
393	20240412	120300	31898570	18700	18700	18700	18700	0
394	20240412	120200	31898570	18700	18700	18700	18700	0
395	20240412	120100	31898570	18700	18700	18700	18700	0
396	20240412	120000	31898570	18700	18700	18700	18700	3
397	20240412	115900	31842470	18700	18700	18700	18700	0
398	20240412	115800	31842470	18700	18690	18700	18690	190
399	20240412	115700	28289930	18460	18460	18460	18460	0
400	20240412	115600	28289930	18460	18460	18460	18460	0
401	20240412	115500	28289930	18460	18460	18460	18460	0
402	20240412	115400	28289930	18460	18460	18460	18460	0
403	20240412	115300	28289930	18460	18460	18460	18460	0
404	20240412	115200	28289930	18460	18460	18460	18460	21
405	20240412	115100	27902270	18460	18460	18460	18460	0
406	20240412	115000	27902270	18460	18460	18460	18460	0
407	20240412	114900	27902270	18460	18460	18460	18460	0
408	20240412	114800	27902270	18460	18460	18460	18460	0
409	20240412	114700	27902270	18460	18460	18460	18460	59
410	20240412	114600	26813130	18460	18460	18460	18460	3
411	20240412	114500	26757750	18530	18530	18530	18530	0
412	20240412	114400	26757750	18530	18530	18530	18530	0
413	20240412	114300	26757750	18530	18530	18530	18530	6
414	20240412	114200	26646570	18540	18540	18540	18540	0
415	20240412	114100	26646570	18540	18530	18540	18530	25
416	20240412	114000	26183110	18540	18540	18540	18540	0
417	20240412	113900	26183110	18540	18540	18540	18540	0
418	20240412	113800	26183110	18540	18540	18540	18540	0
419	20240412	113700	26183110	18540	18540	18540	18540	0
420	20240412	113600	26183110	18540	18540	18540	18540	0
421	20240412	113500	26183110	18540	18540	18540	18540	0
422	20240412	113400	26183110	18540	18540	18540	18540	0
423	20240412	113300	26183110	18540	18540	18540	18540	0
424	20240412	113200	26183110	18540	18540	18540	18540	0
425	20240412	113100	26183110	18540	18540	18540	18540	0
426	20240412	113000	26183110	18540	18540	18540	18540	0
427	20240412	112900	26183110	18540	18540	18540	18540	0
428	20240412	112800	26183110	18540	18540	18540	18540	0
429	20240412	112700	26183110	18540	18540	18540	18540	0
430	20240412	112600	26183110	18540	18540	18540	18540	3
431	20240412	112500	26127490	18460	18480	18480	18460	20
432	20240412	112400	25758160	18540	18540	18540	18540	0
433	20240412	112300	25758160	18540	18540	18540	18540	0
434	20240412	112200	25758160	18540	18540	18540	18540	0
435	20240412	112100	25758160	18540	18540	18540	18540	0
436	20240412	112000	25758160	18540	18540	18540	18540	0
437	20240412	111900	25758160	18540	18540	18540	18540	0
438	20240412	111800	25758160	18540	18540	18540	18540	0
439	20240412	111700	25758160	18540	18540	18540	18540	1
440	20240412	111600	25739620	18500	18500	18500	18500	0
441	20240412	111500	25739620	18500	18500	18500	18500	0
442	20240412	111400	25739620	18500	18500	18500	18500	5
443	20240412	111300	25647120	18540	18540	18540	18540	0
444	20240412	111200	25647120	18540	18540	18540	18540	0
445	20240412	111100	25647120	18540	18540	18540	18540	0
446	20240412	111000	25647120	18540	18540	18540	18540	0
447	20240412	110900	25647120	18540	18540	18540	18540	5
448	20240412	110800	25554420	18540	18540	18540	18540	3
449	20240412	110700	25498800	18540	18570	18570	18540	44
450	20240412	110600	24682710	18700	18700	18700	18700	0
451	20240412	110500	24682710	18700	18700	18700	18700	0
452	20240412	110400	24682710	18700	18700	18700	18700	0
453	20240412	110300	24682710	18700	18700	18700	18700	0
454	20240412	110200	24682710	18700	18700	18700	18700	0
455	20240412	110100	24682710	18700	18700	18700	18700	0
456	20240412	110000	24682710	18700	18700	18700	18700	0
457	20240412	105900	24682710	18700	18700	18700	18700	0
458	20240412	105800	24682710	18700	18700	18700	18700	0
459	20240412	105700	24682710	18700	18700	18700	18700	0
460	20240412	105600	24682710	18700	18700	18700	18700	0
461	20240412	105500	24682710	18700	18700	18700	18700	0
462	20240412	105400	24682710	18700	18700	18700	18700	0
463	20240412	105300	24682710	18700	18700	18700	18700	0
464	20240412	105200	24682710	18700	18700	18700	18700	3
465	20240412	105100	24626610	18700	18700	18700	18700	0
466	20240412	105000	24626610	18700	18700	18700	18700	0
467	20240412	104900	24626610	18700	18700	18700	18700	0
468	20240412	104800	24626610	18700	18700	18700	18700	0
469	20240412	104700	24626610	18700	18700	18700	18700	0
470	20240412	104600	24626610	18700	18700	18700	18700	0
471	20240412	104500	24626610	18700	18700	18700	18700	0
472	20240412	104400	24626610	18700	18700	18700	18700	0
473	20240412	104300	24626610	18700	18700	18700	18700	0
474	20240412	104200	24626610	18700	18700	18700	18700	0
475	20240412	104100	24626610	18700	18700	18700	18700	0
476	20240412	104000	24626610	18700	18700	18700	18700	1
477	20240412	103900	24607910	18650	18650	18650	18650	0
478	20240412	103800	24607910	18650	18650	18650	18650	0
479	20240412	103700	24607910	18650	18650	18650	18650	0
480	20240412	103600	24607910	18650	18650	18650	18650	0
481	20240412	103500	24607910	18650	18650	18650	18650	3
482	20240412	103400	24551960	18660	18660	18660	18660	0
483	20240412	103300	24551960	18660	18660	18660	18660	1
484	20240412	103200	24533300	18660	18660	18660	18660	0
485	20240412	103100	24533300	18660	18660	18660	18660	0
486	20240412	103000	24533300	18660	18660	18660	18660	0
487	20240412	102900	24533300	18660	18660	18660	18660	0
488	20240412	102800	24533300	18660	18660	18660	18660	0
489	20240412	102700	24533300	18660	18660	18660	18660	0
490	20240412	102600	24533300	18660	18660	18660	18660	0
491	20240412	102500	24533300	18660	18660	18660	18660	0
492	20240412	102400	24533300	18660	18660	18660	18660	0
493	20240412	102300	24533300	18660	18670	18670	18660	11
494	20240412	102200	24327980	18670	18670	18670	18670	0
495	20240412	102100	24327980	18670	18670	18670	18670	0
496	20240412	102000	24327980	18670	18670	18670	18670	0
497	20240412	101900	24327980	18670	18670	18670	18670	0
498	20240412	101800	24327980	18670	18670	18670	18670	3
499	20240412	101700	24271970	18670	18670	18670	18670	0
500	20240412	101600	24271970	18670	18670	18670	18670	0
501	20240412	101500	24271970	18670	18670	18670	18670	0
502	20240412	101400	24271970	18670	18670	18670	18670	1
503	20240412	101300	24253300	18490	18490	18490	18490	0
504	20240412	101200	24253300	18490	18490	18490	18490	13
505	20240412	101100	24012930	18440	18440	18440	18440	0
506	20240412	101000	24012930	18440	18440	18440	18440	0
507	20240412	100900	24012930	18440	18440	18440	18440	0
508	20240412	100800	24012930	18440	18440	18440	18440	1
509	20240412	100700	23994490	18440	18440	18440	18440	4
510	20240412	100600	23920730	18430	18430	18430	18430	0
511	20240412	100500	23920730	18430	18430	18430	18430	2
512	20240412	100400	23883870	18660	18660	18660	18660	0
513	20240412	100300	23883870	18660	18660	18660	18660	0
514	20240412	100200	23883870	18660	18660	18660	18660	0
515	20240412	100100	23883870	18660	18660	18660	18660	3
516	20240412	100000	23827890	18680	18680	18680	18680	0
517	20240412	095900	23827890	18680	18680	18680	18680	0
518	20240412	095800	23827890	18680	18680	18680	18680	0
519	20240412	095700	23827890	18680	18680	18680	18680	0
520	20240412	095600	23827890	18680	18680	18680	18680	0
521	20240412	095500	23827890	18680	18680	18680	18680	0
522	20240412	095400	23827890	18680	18680	18680	18680	0
523	20240412	095300	23827890	18680	18350	18680	18350	3
524	20240412	095200	23772180	18320	18320	18320	18320	0
525	20240412	095100	23772180	18320	18370	18370	18320	233
526	20240412	095000	19497840	18350	18500	18500	18350	55
527	20240412	094900	18486340	18670	18670	18670	18670	0
528	20240412	094800	18486340	18670	18750	18750	18670	152
529	20240412	094700	15648140	18800	18800	18800	18800	0
530	20240412	094600	15648140	18800	18800	18800	18800	0
531	20240412	094500	15648140	18800	18750	18800	18750	11
532	20240412	094400	15441390	18990	18990	18990	18990	3
533	20240412	094300	15384420	18700	18760	18760	18700	108
534	20240412	094200	13363530	18970	18970	18970	18970	0
535	20240412	094100	13363530	18970	18970	18970	18970	0
536	20240412	094000	13363530	18970	18970	18970	18970	0
537	20240412	093900	13363530	18970	18970	18970	18970	35
538	20240412	093800	12699580	18970	18970	18970	18970	25
539	20240412	093700	12225330	19050	19050	19050	19050	0
540	20240412	093600	12225330	19050	19050	19050	19050	0
541	20240412	093500	12225330	19050	19050	19050	19050	0
542	20240412	093400	12225330	19050	19050	19050	19050	0
543	20240412	093300	12225330	19050	19050	19050	19050	0
544	20240412	093200	12225330	19050	19030	19050	19030	100
545	20240412	093100	10320350	19050	19050	19050	19050	0
546	20240412	093000	10320350	19050	19050	19050	19050	0
547	20240412	092900	10320350	19050	18880	19050	18880	150
548	20240412	092800	7476520	18880	18880	18880	18880	0
549	20240412	092700	7476520	18880	18700	18880	18700	32
550	20240412	092600	6877580	18700	18700	18700	18700	0
551	20240412	092500	6877580	18700	18700	18700	18700	0
552	20240412	092400	6877580	18700	18750	18750	18700	100
553	20240412	092300	5005140	18740	18740	18740	18740	0
554	20240412	092200	5005140	18740	18740	18740	18740	0
555	20240412	092100	5005140	18740	18740	18740	18740	0
556	20240412	092000	5005140	18740	18750	18750	18740	10
557	20240412	091900	4817730	18950	18950	18950	18950	0
558	20240412	091800	4817730	18950	18950	18950	18950	20
559	20240412	091700	4438730	18950	18950	18950	18950	3
560	20240412	091600	4381880	18950	18950	18950	18950	0
561	20240412	091500	4381880	18950	18950	18950	18950	0
562	20240412	091400	4381880	18950	18950	18950	18950	0
563	20240412	091300	4381880	18950	18950	18950	18950	25
564	20240412	091200	3908130	18990	18990	18990	18990	84
565	20240412	091100	2312970	18730	18730	18730	18730	0
566	20240412	091000	2312970	18730	18730	18730	18730	0
567	20240412	090900	2312970	18730	18730	18730	18730	5
568	20240412	090800	2219320	18730	18730	18730	18730	1
569	20240412	090700	2200590	19000	19000	19000	19000	0
570	20240412	090600	2200590	19000	19000	19000	19000	0
571	20240412	090500	2200590	19000	19000	19000	19000	0
572	20240412	090400	2200590	19000	19000	19000	19000	1
573	20240412	090300	2181590	19000	19000	19000	19000	1
574	20240412	090200	2162590	19000	19000	19000	19000	0
575	20240412	090100	2162590	19000	18960	19000	18960	45
576	20240412	090000	1309350	19050	18700	19050	18700	70