KissMeData/001770/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183500	23486400	19770	19770	19770	19770	56
3	20240311	183400	23486400	19770	19770	19770	19770	0
4	20240311	183300	23486400	19770	19770	19770	19770	0
5	20240311	183200	23486400	19770	19770	19770	19770	0
6	20240311	183100	23486400	19770	19770	19770	19770	0
7	20240311	183000	23486400	19770	19770	19770	19770	0
8	20240311	182900	23486400	19770	19770	19770	19770	0
9	20240311	182800	23486400	19770	19770	19770	19770	0
10	20240311	182700	23486400	19770	19770	19770	19770	0
11	20240311	182600	23486400	19770	19770	19770	19770	0
12	20240311	182500	23486400	19770	19770	19770	19770	0
13	20240311	182400	23486400	19770	19770	19770	19770	0
14	20240311	182300	23486400	19770	19770	19770	19770	0
15	20240311	182200	23486400	19770	19770	19770	19770	0
16	20240311	182100	23486400	19770	19770	19770	19770	0
17	20240311	182000	23486400	19770	19770	19770	19770	0
18	20240311	181900	23486400	19770	19770	19770	19770	0
19	20240311	181800	23486400	19770	19770	19770	19770	0
20	20240311	181700	23486400	19770	19770	19770	19770	0
21	20240311	181600	23486400	19770	19770	19770	19770	0
22	20240311	181500	23486400	19770	19770	19770	19770	0
23	20240311	181400	23486400	19770	19770	19770	19770	0
24	20240311	181300	23486400	19770	19770	19770	19770	0
25	20240311	181200	23486400	19770	19770	19770	19770	0
26	20240311	181100	23486400	19770	19770	19770	19770	0
27	20240311	181000	23486400	19770	19770	19770	19770	0
28	20240311	180900	23486400	19770	19770	19770	19770	0
29	20240311	180800	23486400	19770	19770	19770	19770	0
30	20240311	180700	23486400	19770	19770	19770	19770	0
31	20240311	180600	23486400	19770	19770	19770	19770	0
32	20240311	180500	23486400	19770	19770	19770	19770	56
33	20240311	180400	23486400	19770	19770	19770	19770	0
34	20240311	180300	23486400	19770	19770	19770	19770	0
35	20240311	180200	23486400	19770	19770	19770	19770	0
36	20240311	180100	23486400	19770	19770	19770	19770	0
37	20240311	180000	23486400	19770	19770	19770	19770	0
38	20240311	175900	23486400	19770	19770	19770	19770	0
39	20240311	175800	23486400	19770	19770	19770	19770	0
40	20240311	175700	23486400	19770	19770	19770	19770	0
41	20240311	175600	23486400	19770	19770	19770	19770	0
42	20240311	175500	23486400	19770	19770	19770	19770	0
43	20240311	175400	23486400	19770	19770	19770	19770	0
44	20240311	175300	23486400	19770	19770	19770	19770	0
45	20240311	175200	23486400	19770	19770	19770	19770	0
46	20240311	175100	23486400	19770	19770	19770	19770	0
47	20240311	175000	23486400	19770	19770	19770	19770	0
48	20240311	174900	23486400	19770	19770	19770	19770	0
49	20240311	174800	23486400	19770	19770	19770	19770	0
50	20240311	174700	23486400	19770	19770	19770	19770	0
51	20240311	174600	23486400	19770	19770	19770	19770	0
52	20240311	174500	23486400	19770	19770	19770	19770	0
53	20240311	174400	23486400	19770	19770	19770	19770	0
54	20240311	174300	23486400	19770	19770	19770	19770	0
55	20240311	174200	23486400	19770	19770	19770	19770	0
56	20240311	174100	23486400	19770	19770	19770	19770	0
57	20240311	174000	23486400	19770	19770	19770	19770	0
58	20240311	173900	23486400	19770	19770	19770	19770	0
59	20240311	173800	23486400	19770	19770	19770	19770	0
60	20240311	173700	23486400	19770	19770	19770	19770	0
61	20240311	173600	23486400	19770	19770	19770	19770	0
62	20240311	173500	23486400	19770	19770	19770	19770	56
63	20240311	173400	23486400	19770	19770	19770	19770	0
64	20240311	173300	23486400	19770	19770	19770	19770	0
65	20240311	173200	23486400	19770	19770	19770	19770	0
66	20240311	173100	23486400	19770	19770	19770	19770	0
67	20240311	173000	23486400	19770	19770	19770	19770	0
68	20240311	172900	23486400	19770	19770	19770	19770	0
69	20240311	172800	23486400	19770	19770	19770	19770	0
70	20240311	172700	23486400	19770	19770	19770	19770	0
71	20240311	172600	23486400	19770	19770	19770	19770	0
72	20240311	172500	23486400	19770	19770	19770	19770	0
73	20240311	172400	23486400	19770	19770	19770	19770	0
74	20240311	172300	23486400	19770	19770	19770	19770	0
75	20240311	172200	23486400	19770	19770	19770	19770	0
76	20240311	172100	23486400	19770	19770	19770	19770	0
77	20240311	172000	23486400	19770	19770	19770	19770	0
78	20240311	171900	23486400	19770	19770	19770	19770	0
79	20240311	171800	23486400	19770	19770	19770	19770	0
80	20240311	171700	23486400	19770	19770	19770	19770	0
81	20240311	171600	23486400	19770	19770	19770	19770	0
82	20240311	171500	23486400	19770	19770	19770	19770	0
83	20240311	171400	23486400	19770	19770	19770	19770	0
84	20240311	171300	23486400	19770	19770	19770	19770	0
85	20240311	171200	23486400	19770	19770	19770	19770	0
86	20240311	171100	23486400	19770	19770	19770	19770	0
87	20240311	171000	23486400	19770	19770	19770	19770	0
88	20240311	170900	23486400	19770	19770	19770	19770	0
89	20240311	170800	23486400	19770	19770	19770	19770	0
90	20240311	170700	23486400	19770	19770	19770	19770	0
91	20240311	170600	23486400	19770	19770	19770	19770	0
92	20240311	170500	23486400	19770	19770	19770	19770	56
93	20240311	170400	23486400	19770	19770	19770	19770	0
94	20240311	170300	23486400	19770	19770	19770	19770	0
95	20240311	170200	23486400	19770	19770	19770	19770	0
96	20240311	170100	23486400	19770	19770	19770	19770	0
97	20240311	170000	23486400	19770	19770	19770	19770	0
98	20240311	165900	23486400	19770	19770	19770	19770	0
99	20240311	165800	23486400	19770	19770	19770	19770	0
100	20240311	165700	23486400	19770	19770	19770	19770	0
101	20240311	165600	23486400	19770	19770	19770	19770	0
102	20240311	165500	23486400	19770	19770	19770	19770	0
103	20240311	165400	23486400	19770	19770	19770	19770	0
104	20240311	165300	23486400	19770	19770	19770	19770	0
105	20240311	165200	23486400	19770	19770	19770	19770	0
106	20240311	165100	23486400	19770	19770	19770	19770	0
107	20240311	165000	23486400	19770	19770	19770	19770	0
108	20240311	164900	23486400	19770	19770	19770	19770	0
109	20240311	164800	23486400	19770	19770	19770	19770	0
110	20240311	164700	23486400	19770	19770	19770	19770	0
111	20240311	164600	23486400	19770	19770	19770	19770	0
112	20240311	164500	23486400	19770	19770	19770	19770	0
113	20240311	164400	23486400	19770	19770	19770	19770	0
114	20240311	164300	23486400	19770	19770	19770	19770	0
115	20240311	164200	23486400	19770	19770	19770	19770	0
116	20240311	164100	23486400	19770	19770	19770	19770	0
117	20240311	164000	23486400	19770	19770	19770	19770	0
118	20240311	163900	23486400	19770	19770	19770	19770	0
119	20240311	163800	23486400	19770	19770	19770	19770	0
120	20240311	163700	23486400	19770	19770	19770	19770	0
121	20240311	163600	23486400	19770	19770	19770	19770	0
122	20240311	163500	23486400	19770	19770	19770	19770	56
123	20240311	163400	23486400	19770	19770	19770	19770	0
124	20240311	163300	23486400	19770	19770	19770	19770	0
125	20240311	163200	23486400	19770	19770	19770	19770	0
126	20240311	163100	23486400	19770	19770	19770	19770	0
127	20240311	163000	23486400	19770	19770	19770	19770	0
128	20240311	162900	23486400	19770	19770	19770	19770	0
129	20240311	162800	23486400	19770	19770	19770	19770	0
130	20240311	162700	23486400	19770	19770	19770	19770	0
131	20240311	162600	23486400	19770	19770	19770	19770	0
132	20240311	162500	23486400	19770	19770	19770	19770	0
133	20240311	162400	23486400	19770	19770	19770	19770	0
134	20240311	162300	23486400	19770	19770	19770	19770	0
135	20240311	162200	23486400	19770	19770	19770	19770	0
136	20240311	162100	23486400	19770	19770	19770	19770	0
137	20240311	162000	23486400	19770	19770	19770	19770	0
138	20240311	161900	23486400	19770	19770	19770	19770	0
139	20240311	161800	23486400	19770	19770	19770	19770	0
140	20240311	161700	23486400	19770	19770	19770	19770	0
141	20240311	161600	23486400	19770	19770	19770	19770	0
142	20240311	161500	23486400	19770	19770	19770	19770	0
143	20240311	161400	23486400	19770	19770	19770	19770	0
144	20240311	161300	23486400	19770	19770	19770	19770	0
145	20240311	161200	23486400	19770	19770	19770	19770	0
146	20240311	161100	23486400	19770	19770	19770	19770	0
147	20240311	161000	23486400	19770	19770	19770	19770	0
148	20240311	160900	23486400	19770	19770	19770	19770	0
149	20240311	160800	23486400	19770	19770	19770	19770	0
150	20240311	160700	23486400	19770	19770	19770	19770	0
151	20240311	160600	23486400	19770	19770	19770	19770	0
152	20240311	160500	23486400	19770	19770	19770	19770	56
153	20240311	160400	23486400	19770	19770	19770	19770	0
154	20240311	160300	23486400	19770	19770	19770	19770	0
155	20240311	160200	23486400	19770	19770	19770	19770	0
156	20240311	160100	23486400	19770	19770	19770	19770	0
157	20240311	160000	23486400	19770	19770	19770	19770	0
158	20240311	155900	23486400	19770	19770	19770	19770	0
159	20240311	155800	23486400	19770	19770	19770	19770	0
160	20240311	155700	23486400	19770	19770	19770	19770	0
161	20240311	155600	23486400	19770	19770	19770	19770	0
162	20240311	155500	23486400	19770	19770	19770	19770	0
163	20240311	155400	23486400	19770	19770	19770	19770	0
164	20240311	155300	23486400	19770	19770	19770	19770	0
165	20240311	155200	23486400	19770	19770	19770	19770	0
166	20240311	155100	23486400	19770	19770	19770	19770	0
167	20240311	155000	23486400	19770	19770	19770	19770	0
168	20240311	154900	23486400	19770	19770	19770	19770	0
169	20240311	154800	23486400	19770	19770	19770	19770	0
170	20240311	154700	23486400	19770	19770	19770	19770	0
171	20240311	154600	23486400	19770	19770	19770	19770	0
172	20240311	154500	23486400	19770	19770	19770	19770	0
173	20240311	154400	23486400	19770	19770	19770	19770	0
174	20240311	154300	23486400	19770	19770	19770	19770	0
175	20240311	154200	23486400	19770	19770	19770	19770	0
176	20240311	154100	23486400	19770	19770	19770	19770	0
177	20240311	154000	23486400	19770	19770	19770	19770	0
178	20240311	153900	23486400	19770	19770	19770	19770	0
179	20240311	153800	23486400	19770	19770	19770	19770	0
180	20240311	153700	23486400	19770	19770	19770	19770	0
181	20240311	153600	23486400	19770	19770	19770	19770	0
182	20240311	153500	23486400	19770	19770	19770	19770	56
183	20240311	153400	23486400	19770	19770	19770	19770	0
184	20240311	153300	23486400	19770	19770	19770	19770	0
185	20240311	153200	23486400	19770	19770	19770	19770	0
186	20240311	153100	23486400	19770	19770	19770	19770	0
187	20240311	153000	23486400	19770	19770	19770	19770	56
188	20240311	152900	22379280	19770	19770	19770	19770	0
189	20240311	152800	22379280	19770	19770	19770	19770	0
190	20240311	152700	22379280	19770	19770	19770	19770	0
191	20240311	152600	22379280	19770	19770	19770	19770	0
192	20240311	152500	22379280	19770	19770	19770	19770	0
193	20240311	152400	22379280	19770	19770	19770	19770	0
194	20240311	152300	22379280	19770	19770	19770	19770	0
195	20240311	152200	22379280	19770	19770	19770	19770	0
196	20240311	152100	22379280	19770	19770	19770	19770	0
197	20240311	152000	22379280	19770	19770	19770	19770	0
198	20240311	151900	22379280	19770	19770	19770	19770	0
199	20240311	151800	22379280	19770	19770	19770	19770	9
200	20240311	151700	22201350	19770	19700	19770	19700	6
201	20240311	151600	22083080	19690	19690	19690	19690	0
202	20240311	151500	22083080	19690	19690	19690	19690	0
203	20240311	151400	22083080	19690	19690	19690	19690	0
204	20240311	151300	22083080	19690	19690	19690	19690	2
205	20240311	151200	22043700	19690	19690	19690	19690	0
206	20240311	151100	22043700	19690	19690	19690	19690	0
207	20240311	151000	22043700	19690	19690	19690	19690	1
208	20240311	150900	22024010	19700	19700	19700	19700	0
209	20240311	150800	22024010	19700	19700	19700	19700	0
210	20240311	150700	22024010	19700	19700	19700	19700	0
211	20240311	150600	22024010	19700	19700	19700	19700	0
212	20240311	150500	22024010	19700	19700	19700	19700	0
213	20240311	150400	22024010	19700	19700	19700	19700	2
214	20240311	150300	21984610	19700	19700	19700	19700	0
215	20240311	150200	21984610	19700	19700	19700	19700	0
216	20240311	150100	21984610	19700	19700	19700	19700	0
217	20240311	150000	21984610	19700	19700	19700	19700	0
218	20240311	145900	21984610	19700	19700	19700	19700	0
219	20240311	145800	21984610	19700	19700	19700	19700	0
220	20240311	145700	21984610	19700	19700	19700	19700	0
221	20240311	145600	21984610	19700	19700	19700	19700	0
222	20240311	145500	21984610	19700	19700	19700	19700	0
223	20240311	145400	21984610	19700	19700	19700	19700	0
224	20240311	145300	21984610	19700	19700	19700	19700	0
225	20240311	145200	21984610	19700	19700	19700	19700	0
226	20240311	145100	21984610	19700	19700	19700	19700	0
227	20240311	145000	21984610	19700	19700	19700	19700	0
228	20240311	144900	21984610	19700	19700	19700	19700	0
229	20240311	144800	21984610	19700	19700	19700	19700	0
230	20240311	144700	21984610	19700	19700	19700	19700	0
231	20240311	144600	21984610	19700	19700	19700	19700	0
232	20240311	144500	21984610	19700	19700	19700	19700	0
233	20240311	144400	21984610	19700	19700	19700	19700	1
234	20240311	144300	21964910	19860	19860	19860	19860	0
235	20240311	144200	21964910	19860	19860	19860	19860	0
236	20240311	144100	21964910	19860	19860	19860	19860	0
237	20240311	144000	21964910	19860	19860	19860	19860	6
238	20240311	143900	21845750	19860	19860	19860	19860	0
239	20240311	143800	21845750	19860	19860	19860	19860	0
240	20240311	143700	21845750	19860	19860	19860	19860	0
241	20240311	143600	21845750	19860	19860	19860	19860	0
242	20240311	143500	21845750	19860	19860	19860	19860	0
243	20240311	143400	21845750	19860	19860	19860	19860	0
244	20240311	143300	21845750	19860	19860	19860	19860	0
245	20240311	143200	21845750	19860	19860	19860	19860	0
246	20240311	143100	21845750	19860	19860	19860	19860	0
247	20240311	143000	21845750	19860	19860	19860	19860	0
248	20240311	142900	21845750	19860	19860	19860	19860	0
249	20240311	142800	21845750	19860	19860	19860	19860	0
250	20240311	142700	21845750	19860	19860	19860	19860	0
251	20240311	142600	21845750	19860	19860	19860	19860	0
252	20240311	142500	21845750	19860	19860	19860	19860	0
253	20240311	142400	21845750	19860	19860	19860	19860	0
254	20240311	142300	21845750	19860	19860	19860	19860	0
255	20240311	142200	21845750	19860	19860	19860	19860	0
256	20240311	142100	21845750	19860	19860	19860	19860	0
257	20240311	142000	21845750	19860	19860	19860	19860	6
258	20240311	141900	21726590	19800	19800	19800	19800	0
259	20240311	141800	21726590	19800	19800	19800	19800	0
260	20240311	141700	21726590	19800	19800	19800	19800	0
261	20240311	141600	21726590	19800	19800	19800	19800	0
262	20240311	141500	21726590	19800	19800	19800	19800	0
263	20240311	141400	21726590	19800	19800	19800	19800	0
264	20240311	141300	21726590	19800	19800	19800	19800	0
265	20240311	141200	21726590	19800	19800	19800	19800	0
266	20240311	141100	21726590	19800	19800	19800	19800	0
267	20240311	141000	21726590	19800	19800	19800	19800	0
268	20240311	140900	21726590	19800	19800	19800	19800	0
269	20240311	140800	21726590	19800	19800	19800	19800	0
270	20240311	140700	21726590	19800	19800	19800	19800	0
271	20240311	140600	21726590	19800	19800	19800	19800	0
272	20240311	140500	21726590	19800	19800	19800	19800	0
273	20240311	140400	21726590	19800	19800	19800	19800	0
274	20240311	140300	21726590	19800	19800	19800	19800	6
275	20240311	140200	21607790	19870	19870	19870	19870	0
276	20240311	140100	21607790	19870	19870	19870	19870	0
277	20240311	140000	21607790	19870	19870	19870	19870	6
278	20240311	135900	21488570	19790	19790	19790	19790	0
279	20240311	135800	21488570	19790	19790	19790	19790	0
280	20240311	135700	21488570	19790	19790	19790	19790	0
281	20240311	135600	21488570	19790	19790	19790	19790	0
282	20240311	135500	21488570	19790	19790	19790	19790	0
283	20240311	135400	21488570	19790	19790	19790	19790	0
284	20240311	135300	21488570	19790	19790	19790	19790	0
285	20240311	135200	21488570	19790	19790	19790	19790	0
286	20240311	135100	21488570	19790	19790	19790	19790	0
287	20240311	135000	21488570	19790	19790	19790	19790	0
288	20240311	134900	21488570	19790	19790	19790	19790	0
289	20240311	134800	21488570	19790	19790	19790	19790	2
290	20240311	134700	21448990	19790	19790	19790	19790	23
291	20240311	134600	20993820	19880	19880	19880	19880	1
292	20240311	134500	20973940	19880	19880	19880	19880	0
293	20240311	134400	20973940	19880	19880	19880	19880	0
294	20240311	134300	20973940	19880	19880	19880	19880	0
295	20240311	134200	20973940	19880	19880	19880	19880	0
296	20240311	134100	20973940	19880	19880	19880	19880	0
297	20240311	134000	20973940	19880	19880	19880	19880	7
298	20240311	133900	20834780	19880	19880	19880	19880	0
299	20240311	133800	20834780	19880	19880	19880	19880	0
300	20240311	133700	20834780	19880	19880	19880	19880	0
301	20240311	133600	20834780	19880	19880	19880	19880	0
302	20240311	133500	20834780	19880	19880	19880	19880	0
303	20240311	133400	20834780	19880	19880	19880	19880	0
304	20240311	133300	20834780	19880	19880	19880	19880	0
305	20240311	133200	20834780	19880	19880	19880	19880	0
306	20240311	133100	20834780	19880	19880	19880	19880	0
307	20240311	133000	20834780	19880	19880	19880	19880	0
308	20240311	132900	20834780	19880	19880	19880	19880	0
309	20240311	132800	20834780	19880	19880	19880	19880	0
310	20240311	132700	20834780	19880	19880	19880	19880	0
311	20240311	132600	20834780	19880	19880	19880	19880	0
312	20240311	132500	20834780	19880	19880	19880	19880	0
313	20240311	132400	20834780	19880	19880	19880	19880	0
314	20240311	132300	20834780	19880	19880	19880	19880	0
315	20240311	132200	20834780	19880	19880	19880	19880	0
316	20240311	132100	20834780	19880	19880	19880	19880	0
317	20240311	132000	20834780	19880	19880	19880	19880	7
318	20240311	131900	20695620	19790	19790	19790	19790	0
319	20240311	131800	20695620	19790	19790	19790	19790	0
320	20240311	131700	20695620	19790	19790	19790	19790	0
321	20240311	131600	20695620	19790	19790	19790	19790	0
322	20240311	131500	20695620	19790	19790	19790	19790	0
323	20240311	131400	20695620	19790	19790	19790	19790	0
324	20240311	131300	20695620	19790	19790	19790	19790	0
325	20240311	131200	20695620	19790	19790	19790	19790	0
326	20240311	131100	20695620	19790	19790	19790	19790	0
327	20240311	131000	20695620	19790	19790	19790	19790	0
328	20240311	130900	20695620	19790	19790	19790	19790	1
329	20240311	130800	20675830	19880	19880	19880	19880	0
330	20240311	130700	20675830	19880	19880	19880	19880	0
331	20240311	130600	20675830	19880	19880	19880	19880	0
332	20240311	130500	20675830	19880	19880	19880	19880	0
333	20240311	130400	20675830	19880	19880	19880	19880	0
334	20240311	130300	20675830	19880	19880	19880	19880	0
335	20240311	130200	20675830	19880	19880	19880	19880	0
336	20240311	130100	20675830	19880	19880	19880	19880	0
337	20240311	130000	20675830	19880	19880	19880	19880	7
338	20240311	125900	20536670	19900	19900	19900	19900	0
339	20240311	125800	20536670	19900	19900	19900	19900	0
340	20240311	125700	20536670	19900	19900	19900	19900	0
341	20240311	125600	20536670	19900	19900	19900	19900	0
342	20240311	125500	20536670	19900	19900	19900	19900	0
343	20240311	125400	20536670	19900	19900	19900	19900	0
344	20240311	125300	20536670	19900	19900	19900	19900	0
345	20240311	125200	20536670	19900	19900	19900	19900	0
346	20240311	125100	20536670	19900	19900	19900	19900	0
347	20240311	125000	20536670	19900	19900	19900	19900	0
348	20240311	124900	20536670	19900	19900	19900	19900	0
349	20240311	124800	20536670	19900	19900	19900	19900	0
350	20240311	124700	20536670	19900	19900	19900	19900	0
351	20240311	124600	20536670	19900	19900	19900	19900	0
352	20240311	124500	20536670	19900	19900	19900	19900	0
353	20240311	124400	20536670	19900	19900	19900	19900	0
354	20240311	124300	20536670	19900	19900	19900	19900	0
355	20240311	124200	20536670	19900	19900	19900	19900	0
356	20240311	124100	20536670	19900	19900	19900	19900	0
357	20240311	124000	20536670	19900	19900	19900	19900	7
358	20240311	123900	20397370	19900	19900	19900	19900	0
359	20240311	123800	20397370	19900	19900	19900	19900	0
360	20240311	123700	20397370	19900	19900	19900	19900	0
361	20240311	123600	20397370	19900	19900	19900	19900	0
362	20240311	123500	20397370	19900	19900	19900	19900	0
363	20240311	123400	20397370	19900	19900	19900	19900	0
364	20240311	123300	20397370	19900	19900	19900	19900	0
365	20240311	123200	20397370	19900	19900	19900	19900	0
366	20240311	123100	20397370	19900	19900	19900	19900	0
367	20240311	123000	20397370	19900	19900	19900	19900	1
368	20240311	122900	20377470	19900	19900	19900	19900	0
369	20240311	122800	20377470	19900	19900	19900	19900	0
370	20240311	122700	20377470	19900	19900	19900	19900	0
371	20240311	122600	20377470	19900	19900	19900	19900	0
372	20240311	122500	20377470	19900	19900	19900	19900	0
373	20240311	122400	20377470	19900	19900	19900	19900	0
374	20240311	122300	20377470	19900	19900	19900	19900	0
375	20240311	122200	20377470	19900	19900	19900	19900	0
376	20240311	122100	20377470	19900	19900	19900	19900	0
377	20240311	122000	20377470	19900	19900	19900	19900	7
378	20240311	121900	20238170	19900	19900	19900	19900	0
379	20240311	121800	20238170	19900	19900	19900	19900	0
380	20240311	121700	20238170	19900	19900	19900	19900	0
381	20240311	121600	20238170	19900	19900	19900	19900	0
382	20240311	121500	20238170	19900	19900	19900	19900	0
383	20240311	121400	20238170	19900	19900	19900	19900	0
384	20240311	121300	20238170	19900	19900	19900	19900	0
385	20240311	121200	20238170	19900	19900	19900	19900	0
386	20240311	121100	20238170	19900	19900	19900	19900	0
387	20240311	121000	20238170	19900	19900	19900	19900	0
388	20240311	120900	20238170	19900	19900	19900	19900	0
389	20240311	120800	20238170	19900	19900	19900	19900	0
390	20240311	120700	20238170	19900	19900	19900	19900	0
391	20240311	120600	20238170	19900	19900	19900	19900	0
392	20240311	120500	20238170	19900	19900	19900	19900	5
393	20240311	120400	20138670	19900	19900	19900	19900	0
394	20240311	120300	20138670	19900	19900	19900	19900	0
395	20240311	120200	20138670	19900	19900	19900	19900	0
396	20240311	120100	20138670	19900	19900	19900	19900	0
397	20240311	120000	20138670	19900	19900	19900	19900	7
398	20240311	115900	19999370	19900	19900	19900	19900	0
399	20240311	115800	19999370	19900	19900	19900	19900	0
400	20240311	115700	19999370	19900	19900	19900	19900	0
401	20240311	115600	19999370	19900	19900	19900	19900	0
402	20240311	115500	19999370	19900	19900	19900	19900	0
403	20240311	115400	19999370	19900	19900	19900	19900	0
404	20240311	115300	19999370	19900	19900	19900	19900	0
405	20240311	115200	19999370	19900	19900	19900	19900	0
406	20240311	115100	19999370	19900	19900	19900	19900	0
407	20240311	115000	19999370	19900	19900	19900	19900	0
408	20240311	114900	19999370	19900	19900	19900	19900	0
409	20240311	114800	19999370	19900	19900	19900	19900	0
410	20240311	114700	19999370	19900	19900	19900	19900	0
411	20240311	114600	19999370	19900	19900	19900	19900	0
412	20240311	114500	19999370	19900	19900	19900	19900	0
413	20240311	114400	19999370	19900	19900	19900	19900	0
414	20240311	114300	19999370	19900	19900	19900	19900	0
415	20240311	114200	19999370	19900	19900	19900	19900	0
416	20240311	114100	19999370	19900	19900	19900	19900	0
417	20240311	114000	19999370	19900	19900	19900	19900	7
418	20240311	113900	19860070	19940	19940	19940	19940	0
419	20240311	113800	19860070	19940	19940	19940	19940	0
420	20240311	113700	19860070	19940	19940	19940	19940	0
421	20240311	113600	19860070	19940	19940	19940	19940	0
422	20240311	113500	19860070	19940	19940	19940	19940	0
423	20240311	113400	19860070	19940	19940	19940	19940	0
424	20240311	113300	19860070	19940	19940	19940	19940	0
425	20240311	113200	19860070	19940	19940	19940	19940	0
426	20240311	113100	19860070	19940	19940	19940	19940	0
427	20240311	113000	19860070	19940	19940	19940	19940	0
428	20240311	112900	19860070	19940	19940	19940	19940	0
429	20240311	112800	19860070	19940	19940	19940	19940	0
430	20240311	112700	19860070	19940	19940	19940	19940	0
431	20240311	112600	19860070	19940	19940	19940	19940	0
432	20240311	112500	19860070	19940	19940	19940	19940	0
433	20240311	112400	19860070	19940	19940	19940	19940	0
434	20240311	112300	19860070	19940	19940	19940	19940	0
435	20240311	112200	19860070	19940	19940	19940	19940	0
436	20240311	112100	19860070	19940	19940	19940	19940	0
437	20240311	112000	19860070	19940	19940	19940	19940	7
438	20240311	111900	19720490	19680	19680	19680	19680	0
439	20240311	111800	19720490	19680	19680	19680	19680	0
440	20240311	111700	19720490	19680	19680	19680	19680	0
441	20240311	111600	19720490	19680	19680	19680	19680	0
442	20240311	111500	19720490	19680	19680	19680	19680	0
443	20240311	111400	19720490	19680	19680	19680	19680	45
444	20240311	111300	18834890	19680	19680	19680	19680	0
445	20240311	111200	18834890	19680	19680	19680	19680	0
446	20240311	111100	18834890	19680	19680	19680	19680	0
447	20240311	111000	18834890	19680	19680	19680	19680	0
448	20240311	110900	18834890	19680	19680	19680	19680	0
449	20240311	110800	18834890	19680	19680	19680	19680	0
450	20240311	110700	18834890	19680	19680	19680	19680	0
451	20240311	110600	18834890	19680	19680	19680	19680	0
452	20240311	110500	18834890	19680	19680	19680	19680	0
453	20240311	110400	18834890	19680	19680	19680	19680	0
454	20240311	110300	18834890	19680	19680	19680	19680	73
455	20240311	110200	17398250	19680	19680	19680	19680	0
456	20240311	110100	17398250	19680	19680	19680	19680	31
457	20240311	110000	16788170	19940	19940	19940	19940	7
458	20240311	105900	16648590	19680	19680	19680	19680	0
459	20240311	105800	16648590	19680	19680	19680	19680	7
460	20240311	105700	16510830	19680	19680	19680	19680	1
461	20240311	105600	16491150	19680	19700	19700	19680	30
462	20240311	105500	15900390	19950	19950	19950	19950	0
463	20240311	105400	15900390	19950	19950	19950	19950	0
464	20240311	105300	15900390	19950	19950	19950	19950	0
465	20240311	105200	15900390	19950	19950	19950	19950	0
466	20240311	105100	15900390	19950	19950	19950	19950	0
467	20240311	105000	15900390	19950	19950	19950	19950	0
468	20240311	104900	15900390	19950	19950	19950	19950	0
469	20240311	104800	15900390	19950	19950	19950	19950	0
470	20240311	104700	15900390	19950	19950	19950	19950	0
471	20240311	104600	15900390	19950	19950	19950	19950	0
472	20240311	104500	15900390	19950	19950	19950	19950	0
473	20240311	104400	15900390	19950	19950	19950	19950	0
474	20240311	104300	15900390	19950	19950	19950	19950	0
475	20240311	104200	15900390	19950	19950	19950	19950	0
476	20240311	104100	15900390	19950	19950	19950	19950	0
477	20240311	104000	15900390	19950	19950	19950	19950	7
478	20240311	103900	15760740	19950	19950	19950	19950	0
479	20240311	103800	15760740	19950	19950	19950	19950	0
480	20240311	103700	15760740	19950	19950	19950	19950	0
481	20240311	103600	15760740	19950	19950	19950	19950	0
482	20240311	103500	15760740	19950	19950	19950	19950	0
483	20240311	103400	15760740	19950	19950	19950	19950	0
484	20240311	103300	15760740	19950	19950	19950	19950	0
485	20240311	103200	15760740	19950	19950	19950	19950	0
486	20240311	103100	15760740	19950	19950	19950	19950	0
487	20240311	103000	15760740	19950	19950	19950	19950	0
488	20240311	102900	15760740	19950	19950	19950	19950	0
489	20240311	102800	15760740	19950	19950	19950	19950	0
490	20240311	102700	15760740	19950	19950	19950	19950	0
491	20240311	102600	15760740	19950	19950	19950	19950	0
492	20240311	102500	15760740	19950	19950	19950	19950	0
493	20240311	102400	15760740	19950	19950	19950	19950	0
494	20240311	102300	15760740	19950	19950	19950	19950	0
495	20240311	102200	15760740	19950	19950	19950	19950	0
496	20240311	102100	15760740	19950	19950	19950	19950	0
497	20240311	102000	15760740	19950	19950	19950	19950	7
498	20240311	101900	15621090	19980	19980	19980	19980	0
499	20240311	101800	15621090	19980	19980	19980	19980	0
500	20240311	101700	15621090	19980	19980	19980	19980	0
501	20240311	101600	15621090	19980	19980	19980	19980	0
502	20240311	101500	15621090	19980	19980	19980	19980	0
503	20240311	101400	15621090	19980	19980	19980	19980	0
504	20240311	101300	15621090	19980	19980	19980	19980	0
505	20240311	101200	15621090	19980	19980	19980	19980	0
506	20240311	101100	15621090	19980	19980	19980	19980	0
507	20240311	101000	15621090	19980	19980	19980	19980	0
508	20240311	100900	15621090	19980	19980	19980	19980	0
509	20240311	100800	15621090	19980	19980	19980	19980	0
510	20240311	100700	15621090	19980	19980	19980	19980	0
511	20240311	100600	15621090	19980	19980	19980	19980	0
512	20240311	100500	15621090	19980	19980	19980	19980	0
513	20240311	100400	15621090	19980	19980	19980	19980	0
514	20240311	100300	15621090	19980	19980	19980	19980	0
515	20240311	100200	15621090	19980	19980	19980	19980	0
516	20240311	100100	15621090	19980	19980	19980	19980	0
517	20240311	100000	15621090	19980	19980	19980	19980	9
518	20240311	095900	15441270	19790	19790	19790	19790	0
519	20240311	095800	15441270	19790	19790	19790	19790	0
520	20240311	095700	15441270	19790	19790	19790	19790	0
521	20240311	095600	15441270	19790	19790	19790	19790	0
522	20240311	095500	15441270	19790	19790	19790	19790	0
523	20240311	095400	15441270	19790	19790	19790	19790	10
524	20240311	095300	15243370	19790	19790	19790	19790	0
525	20240311	095200	15243370	19790	19540	19790	19540	320
526	20240311	095100	8940410	19540	19540	19540	19540	0
527	20240311	095000	8940410	19540	19540	19540	19540	0
528	20240311	094900	8940410	19540	19540	19540	19540	1
529	20240311	094800	8920870	19540	19540	19540	19540	0
530	20240311	094700	8920870	19540	19540	19540	19540	0
531	20240311	094600	8920870	19540	19540	19540	19540	0
532	20240311	094500	8920870	19540	19540	19540	19540	0
533	20240311	094400	8920870	19540	19540	19540	19540	0
534	20240311	094300	8920870	19540	19540	19540	19540	1
535	20240311	094200	8901330	19540	19540	19540	19540	2
536	20240311	094100	8862250	19540	19540	19540	19540	0
537	20240311	094000	8862250	19540	19540	19540	19540	8
538	20240311	093900	8705930	19540	19540	19540	19540	0
539	20240311	093800	8705930	19540	19540	19540	19540	0
540	20240311	093700	8705930	19540	19540	19540	19540	0
541	20240311	093600	8705930	19540	19540	19540	19540	0
542	20240311	093500	8705930	19540	19540	19540	19540	0
543	20240311	093400	8705930	19540	19540	19540	19540	0
544	20240311	093300	8705930	19540	19540	19540	19540	1
545	20240311	093200	8686390	19540	19540	19540	19540	0
546	20240311	093100	8686390	19540	19540	19540	19540	0
547	20240311	093000	8686390	19540	19540	19540	19540	3
548	20240311	092900	8627770	19540	19540	19540	19540	100
549	20240311	092800	6673770	19570	19570	19570	19570	0
550	20240311	092700	6673770	19570	19570	19570	19570	1
551	20240311	092600	6654200	19570	19570	19570	19570	0
552	20240311	092500	6654200	19570	19570	19570	19570	0
553	20240311	092400	6654200	19570	19570	19570	19570	0
554	20240311	092300	6654200	19570	19570	19570	19570	13
555	20240311	092200	6399790	19570	19570	19570	19570	0
556	20240311	092100	6399790	19570	19570	19570	19570	0
557	20240311	092000	6399790	19570	19570	19570	19570	7
558	20240311	091900	6262800	19570	19570	19570	19570	0
559	20240311	091800	6262800	19570	19570	19570	19570	1
560	20240311	091700	6243230	19570	19570	19570	19570	0
561	20240311	091600	6243230	19570	19570	19570	19570	0
562	20240311	091500	6243230	19570	19570	19570	19570	0
563	20240311	091400	6243230	19570	19570	19570	19570	0
564	20240311	091300	6243230	19570	19570	19570	19570	0
565	20240311	091200	6243230	19570	19570	19570	19570	0
566	20240311	091100	6243230	19570	19570	19570	19570	1
567	20240311	091000	6223660	19570	19570	19570	19570	7
568	20240311	090900	6086670	19570	19570	19570	19570	0
569	20240311	090800	6086670	19570	19570	19570	19570	2
570	20240311	090700	6047530	19570	19570	19570	19570	16
571	20240311	090600	5734410	19790	19790	19790	19790	0
572	20240311	090500	5734410	19790	19790	19790	19790	50
573	20240311	090400	4744910	19550	19550	19550	19550	0
574	20240311	090300	4744910	19550	19550	19550	19550	0
575	20240311	090200	4744910	19550	19550	19550	19550	102
576	20240311	090100	2750810	19790	19790	19790	19790	11
577	20240311	090000	2533120	19790	19790	19790	19790	128