KissMeData/001770/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183500	21171850	19770	19770	19770	19770	32
3	20240313	183400	21171850	19770	19770	19770	19770	0
4	20240313	183300	21171850	19770	19770	19770	19770	0
5	20240313	183200	21171850	19770	19770	19770	19770	0
6	20240313	183100	21171850	19770	19770	19770	19770	0
7	20240313	183000	21171850	19770	19770	19770	19770	0
8	20240313	182900	21171850	19770	19770	19770	19770	0
9	20240313	182800	21171850	19770	19770	19770	19770	0
10	20240313	182700	21171850	19770	19770	19770	19770	0
11	20240313	182600	21171850	19770	19770	19770	19770	0
12	20240313	182500	21171850	19770	19770	19770	19770	0
13	20240313	182400	21171850	19770	19770	19770	19770	0
14	20240313	182300	21171850	19770	19770	19770	19770	0
15	20240313	182200	21171850	19770	19770	19770	19770	0
16	20240313	182100	21171850	19770	19770	19770	19770	0
17	20240313	182000	21171850	19770	19770	19770	19770	0
18	20240313	181900	21171850	19770	19770	19770	19770	0
19	20240313	181800	21171850	19770	19770	19770	19770	0
20	20240313	181700	21171850	19770	19770	19770	19770	0
21	20240313	181600	21171850	19770	19770	19770	19770	0
22	20240313	181500	21171850	19770	19770	19770	19770	0
23	20240313	181400	21171850	19770	19770	19770	19770	0
24	20240313	181300	21171850	19770	19770	19770	19770	0
25	20240313	181200	21171850	19770	19770	19770	19770	0
26	20240313	181100	21171850	19770	19770	19770	19770	0
27	20240313	181000	21171850	19770	19770	19770	19770	0
28	20240313	180900	21171850	19770	19770	19770	19770	0
29	20240313	180800	21171850	19770	19770	19770	19770	0
30	20240313	180700	21171850	19770	19770	19770	19770	0
31	20240313	180600	21171850	19770	19770	19770	19770	0
32	20240313	180500	21171850	19770	19770	19770	19770	32
33	20240313	180400	21171850	19770	19770	19770	19770	0
34	20240313	180300	21171850	19770	19770	19770	19770	0
35	20240313	180200	21171850	19770	19770	19770	19770	0
36	20240313	180100	21171850	19770	19770	19770	19770	0
37	20240313	180000	21171850	19770	19770	19770	19770	0
38	20240313	175900	21171850	19770	19770	19770	19770	0
39	20240313	175800	21171850	19770	19770	19770	19770	0
40	20240313	175700	21171850	19770	19770	19770	19770	0
41	20240313	175600	21171850	19770	19770	19770	19770	0
42	20240313	175500	21171850	19770	19770	19770	19770	0
43	20240313	175400	21171850	19770	19770	19770	19770	0
44	20240313	175300	21171850	19770	19770	19770	19770	0
45	20240313	175200	21171850	19770	19770	19770	19770	0
46	20240313	175100	21171850	19770	19770	19770	19770	0
47	20240313	175000	21171850	19770	19770	19770	19770	0
48	20240313	174900	21171850	19770	19770	19770	19770	0
49	20240313	174800	21171850	19770	19770	19770	19770	0
50	20240313	174700	21171850	19770	19770	19770	19770	0
51	20240313	174600	21171850	19770	19770	19770	19770	0
52	20240313	174500	21171850	19770	19770	19770	19770	0
53	20240313	174400	21171850	19770	19770	19770	19770	0
54	20240313	174300	21171850	19770	19770	19770	19770	0
55	20240313	174200	21171850	19770	19770	19770	19770	0
56	20240313	174100	21171850	19770	19770	19770	19770	0
57	20240313	174000	21171850	19770	19770	19770	19770	0
58	20240313	173900	21171850	19770	19770	19770	19770	0
59	20240313	173800	21171850	19770	19770	19770	19770	0
60	20240313	173700	21171850	19770	19770	19770	19770	0
61	20240313	173600	21171850	19770	19770	19770	19770	0
62	20240313	173500	21171850	19770	19770	19770	19770	32
63	20240313	173400	21171850	19770	19770	19770	19770	0
64	20240313	173300	21171850	19770	19770	19770	19770	0
65	20240313	173200	21171850	19770	19770	19770	19770	0
66	20240313	173100	21171850	19770	19770	19770	19770	0
67	20240313	173000	21171850	19770	19770	19770	19770	0
68	20240313	172900	21171850	19770	19770	19770	19770	0
69	20240313	172800	21171850	19770	19770	19770	19770	0
70	20240313	172700	21171850	19770	19770	19770	19770	0
71	20240313	172600	21171850	19770	19770	19770	19770	0
72	20240313	172500	21171850	19770	19770	19770	19770	0
73	20240313	172400	21171850	19770	19770	19770	19770	0
74	20240313	172300	21171850	19770	19770	19770	19770	0
75	20240313	172200	21171850	19770	19770	19770	19770	0
76	20240313	172100	21171850	19770	19770	19770	19770	0
77	20240313	172000	21171850	19770	19770	19770	19770	0
78	20240313	171900	21171850	19770	19770	19770	19770	0
79	20240313	171800	21171850	19770	19770	19770	19770	0
80	20240313	171700	21171850	19770	19770	19770	19770	0
81	20240313	171600	21171850	19770	19770	19770	19770	0
82	20240313	171500	21171850	19770	19770	19770	19770	0
83	20240313	171400	21171850	19770	19770	19770	19770	0
84	20240313	171300	21171850	19770	19770	19770	19770	0
85	20240313	171200	21171850	19770	19770	19770	19770	0
86	20240313	171100	21171850	19770	19770	19770	19770	0
87	20240313	171000	21171850	19770	19770	19770	19770	0
88	20240313	170900	21171850	19770	19770	19770	19770	0
89	20240313	170800	21171850	19770	19770	19770	19770	0
90	20240313	170700	21171850	19770	19770	19770	19770	0
91	20240313	170600	21171850	19770	19770	19770	19770	0
92	20240313	170500	21171850	19770	19770	19770	19770	32
93	20240313	170400	21171850	19770	19770	19770	19770	0
94	20240313	170300	21171850	19770	19770	19770	19770	0
95	20240313	170200	21171850	19770	19770	19770	19770	0
96	20240313	170100	21171850	19770	19770	19770	19770	0
97	20240313	170000	21171850	19770	19770	19770	19770	0
98	20240313	165900	21171850	19770	19770	19770	19770	0
99	20240313	165800	21171850	19770	19770	19770	19770	0
100	20240313	165700	21171850	19770	19770	19770	19770	0
101	20240313	165600	21171850	19770	19770	19770	19770	0
102	20240313	165500	21171850	19770	19770	19770	19770	0
103	20240313	165400	21171850	19770	19770	19770	19770	0
104	20240313	165300	21171850	19770	19770	19770	19770	0
105	20240313	165200	21171850	19770	19770	19770	19770	0
106	20240313	165100	21171850	19770	19770	19770	19770	0
107	20240313	165000	21171850	19770	19770	19770	19770	0
108	20240313	164900	21171850	19770	19770	19770	19770	0
109	20240313	164800	21171850	19770	19770	19770	19770	0
110	20240313	164700	21171850	19770	19770	19770	19770	0
111	20240313	164600	21171850	19770	19770	19770	19770	0
112	20240313	164500	21171850	19770	19770	19770	19770	0
113	20240313	164400	21171850	19770	19770	19770	19770	0
114	20240313	164300	21171850	19770	19770	19770	19770	0
115	20240313	164200	21171850	19770	19770	19770	19770	0
116	20240313	164100	21171850	19770	19770	19770	19770	0
117	20240313	164000	21171850	19770	19770	19770	19770	0
118	20240313	163900	21171850	19770	19770	19770	19770	0
119	20240313	163800	21171850	19770	19770	19770	19770	0
120	20240313	163700	21171850	19770	19770	19770	19770	0
121	20240313	163600	21171850	19770	19770	19770	19770	0
122	20240313	163500	21171850	19770	19770	19770	19770	32
123	20240313	163400	21171850	19770	19770	19770	19770	0
124	20240313	163300	21171850	19770	19770	19770	19770	0
125	20240313	163200	21171850	19770	19770	19770	19770	0
126	20240313	163100	21171850	19770	19770	19770	19770	0
127	20240313	163000	21171850	19770	19770	19770	19770	0
128	20240313	162900	21171850	19770	19770	19770	19770	0
129	20240313	162800	21171850	19770	19770	19770	19770	0
130	20240313	162700	21171850	19770	19770	19770	19770	0
131	20240313	162600	21171850	19770	19770	19770	19770	0
132	20240313	162500	21171850	19770	19770	19770	19770	0
133	20240313	162400	21171850	19770	19770	19770	19770	0
134	20240313	162300	21171850	19770	19770	19770	19770	0
135	20240313	162200	21171850	19770	19770	19770	19770	0
136	20240313	162100	21171850	19770	19770	19770	19770	0
137	20240313	162000	21171850	19770	19770	19770	19770	0
138	20240313	161900	21171850	19770	19770	19770	19770	0
139	20240313	161800	21171850	19770	19770	19770	19770	0
140	20240313	161700	21171850	19770	19770	19770	19770	0
141	20240313	161600	21171850	19770	19770	19770	19770	0
142	20240313	161500	21171850	19770	19770	19770	19770	0
143	20240313	161400	21171850	19770	19770	19770	19770	0
144	20240313	161300	21171850	19770	19770	19770	19770	0
145	20240313	161200	21171850	19770	19770	19770	19770	0
146	20240313	161100	21171850	19770	19770	19770	19770	0
147	20240313	161000	21171850	19770	19770	19770	19770	0
148	20240313	160900	21171850	19770	19770	19770	19770	0
149	20240313	160800	21171850	19770	19770	19770	19770	0
150	20240313	160700	21171850	19770	19770	19770	19770	0
151	20240313	160600	21171850	19770	19770	19770	19770	0
152	20240313	160500	21171850	19770	19770	19770	19770	32
153	20240313	160400	21171850	19770	19770	19770	19770	0
154	20240313	160300	21171850	19770	19770	19770	19770	0
155	20240313	160200	21171850	19770	19770	19770	19770	0
156	20240313	160100	21171850	19770	19770	19770	19770	0
157	20240313	160000	21171850	19770	19770	19770	19770	0
158	20240313	155900	21171850	19770	19770	19770	19770	0
159	20240313	155800	21171850	19770	19770	19770	19770	0
160	20240313	155700	21171850	19770	19770	19770	19770	0
161	20240313	155600	21171850	19770	19770	19770	19770	0
162	20240313	155500	21171850	19770	19770	19770	19770	0
163	20240313	155400	21171850	19770	19770	19770	19770	0
164	20240313	155300	21171850	19770	19770	19770	19770	0
165	20240313	155200	21171850	19770	19770	19770	19770	0
166	20240313	155100	21171850	19770	19770	19770	19770	0
167	20240313	155000	21171850	19770	19770	19770	19770	0
168	20240313	154900	21171850	19770	19770	19770	19770	0
169	20240313	154800	21171850	19770	19770	19770	19770	0
170	20240313	154700	21171850	19770	19770	19770	19770	0
171	20240313	154600	21171850	19770	19770	19770	19770	0
172	20240313	154500	21171850	19770	19770	19770	19770	0
173	20240313	154400	21171850	19770	19770	19770	19770	0
174	20240313	154300	21171850	19770	19770	19770	19770	0
175	20240313	154200	21171850	19770	19770	19770	19770	0
176	20240313	154100	21171850	19770	19770	19770	19770	0
177	20240313	154000	21171850	19770	19770	19770	19770	0
178	20240313	153900	21171850	19770	19770	19770	19770	0
179	20240313	153800	21171850	19770	19770	19770	19770	0
180	20240313	153700	21171850	19770	19770	19770	19770	0
181	20240313	153600	21171850	19770	19770	19770	19770	0
182	20240313	153500	21171850	19770	19770	19770	19770	32
183	20240313	153400	21171850	19770	19770	19770	19770	0
184	20240313	153300	21171850	19770	19770	19770	19770	0
185	20240313	153200	21171850	19770	19770	19770	19770	0
186	20240313	153100	21171850	19770	19770	19770	19770	0
187	20240313	153000	21171850	19770	19770	19770	19770	32
188	20240313	152900	20539210	19790	19790	19790	19790	0
189	20240313	152800	20539210	19790	19790	19790	19790	0
190	20240313	152700	20539210	19790	19790	19790	19790	0
191	20240313	152600	20539210	19790	19790	19790	19790	0
192	20240313	152500	20539210	19790	19790	19790	19790	0
193	20240313	152400	20539210	19790	19790	19790	19790	0
194	20240313	152300	20539210	19790	19790	19790	19790	0
195	20240313	152200	20539210	19790	19790	19790	19790	0
196	20240313	152100	20539210	19790	19790	19790	19790	0
197	20240313	152000	20539210	19790	19790	19790	19790	0
198	20240313	151900	20539210	19790	19790	19790	19790	0
199	20240313	151800	20539210	19790	19790	19790	19790	0
200	20240313	151700	20539210	19790	19790	19790	19790	0
201	20240313	151600	20539210	19790	19790	19790	19790	0
202	20240313	151500	20539210	19790	19790	19790	19790	0
203	20240313	151400	20539210	19790	19790	19790	19790	0
204	20240313	151300	20539210	19790	19790	19790	19790	0
205	20240313	151200	20539210	19790	19790	19790	19790	0
206	20240313	151100	20539210	19790	19790	19790	19790	0
207	20240313	151000	20539210	19790	19790	19790	19790	0
208	20240313	150900	20539210	19790	19790	19790	19790	0
209	20240313	150800	20539210	19790	19790	19790	19790	0
210	20240313	150700	20539210	19790	19790	19790	19790	0
211	20240313	150600	20539210	19790	19790	19790	19790	0
212	20240313	150500	20539210	19790	19790	19790	19790	0
213	20240313	150400	20539210	19790	19790	19790	19790	0
214	20240313	150300	20539210	19790	19790	19790	19790	0
215	20240313	150200	20539210	19790	19790	19790	19790	1
216	20240313	150100	20519420	19790	19790	19790	19790	0
217	20240313	150000	20519420	19790	19790	19790	19790	0
218	20240313	145900	20519420	19790	19790	19790	19790	0
219	20240313	145800	20519420	19790	19790	19790	19790	0
220	20240313	145700	20519420	19790	19790	19790	19790	0
221	20240313	145600	20519420	19790	19790	19790	19790	0
222	20240313	145500	20519420	19790	19790	19790	19790	0
223	20240313	145400	20519420	19790	19790	19790	19790	0
224	20240313	145300	20519420	19790	19790	19790	19790	0
225	20240313	145200	20519420	19790	19790	19790	19790	0
226	20240313	145100	20519420	19790	19770	19790	19770	2
227	20240313	145000	20479860	19770	19770	19770	19770	0
228	20240313	144900	20479860	19770	19770	19770	19770	0
229	20240313	144800	20479860	19770	19770	19770	19770	0
230	20240313	144700	20479860	19770	19770	19770	19770	0
231	20240313	144600	20479860	19770	19770	19770	19770	0
232	20240313	144500	20479860	19770	19770	19770	19770	0
233	20240313	144400	20479860	19770	19770	19770	19770	0
234	20240313	144300	20479860	19770	19770	19770	19770	0
235	20240313	144200	20479860	19770	19770	19770	19770	0
236	20240313	144100	20479860	19770	19770	19770	19770	0
237	20240313	144000	20479860	19770	19780	19780	19770	91
238	20240313	143900	18680730	19780	19780	19780	19780	0
239	20240313	143800	18680730	19780	19780	19780	19780	0
240	20240313	143700	18680730	19780	19780	19780	19780	0
241	20240313	143600	18680730	19780	19780	19780	19780	0
242	20240313	143500	18680730	19780	19780	19780	19780	0
243	20240313	143400	18680730	19780	19780	19780	19780	0
244	20240313	143300	18680730	19780	19780	19780	19780	0
245	20240313	143200	18680730	19780	19780	19780	19780	0
246	20240313	143100	18680730	19780	19780	19780	19780	0
247	20240313	143000	18680730	19780	19780	19780	19780	0
248	20240313	142900	18680730	19780	19780	19780	19780	0
249	20240313	142800	18680730	19780	19780	19780	19780	0
250	20240313	142700	18680730	19780	19780	19780	19780	0
251	20240313	142600	18680730	19780	19780	19780	19780	0
252	20240313	142500	18680730	19780	19780	19780	19780	0
253	20240313	142400	18680730	19780	19780	19780	19780	0
254	20240313	142300	18680730	19780	19780	19780	19780	0
255	20240313	142200	18680730	19780	19780	19780	19780	0
256	20240313	142100	18680730	19780	19780	19780	19780	0
257	20240313	142000	18680730	19780	19780	19780	19780	0
258	20240313	141900	18680730	19780	19780	19780	19780	0
259	20240313	141800	18680730	19780	19780	19780	19780	0
260	20240313	141700	18680730	19780	19780	19780	19780	0
261	20240313	141600	18680730	19780	19780	19780	19780	0
262	20240313	141500	18680730	19780	19780	19780	19780	0
263	20240313	141400	18680730	19780	19780	19780	19780	0
264	20240313	141300	18680730	19780	19780	19780	19780	0
265	20240313	141200	18680730	19780	19780	19780	19780	23
266	20240313	141100	18225790	19780	19780	19780	19780	0
267	20240313	141000	18225790	19780	19780	19780	19780	0
268	20240313	140900	18225790	19780	19780	19780	19780	0
269	20240313	140800	18225790	19780	19780	19780	19780	0
270	20240313	140700	18225790	19780	19780	19780	19780	0
271	20240313	140600	18225790	19780	19780	19780	19780	16
272	20240313	140500	17909310	19800	19800	19800	19800	0
273	20240313	140400	17909310	19800	19800	19800	19800	2
274	20240313	140300	17869710	19780	19780	19780	19780	0
275	20240313	140200	17869710	19780	19780	19780	19780	0
276	20240313	140100	17869710	19780	19780	19780	19780	0
277	20240313	140000	17869710	19780	19780	19780	19780	0
278	20240313	135900	17869710	19780	19780	19780	19780	0
279	20240313	135800	17869710	19780	19780	19780	19780	0
280	20240313	135700	17869710	19780	19780	19780	19780	0
281	20240313	135600	17869710	19780	19780	19780	19780	0
282	20240313	135500	17869710	19780	19780	19780	19780	20
283	20240313	135400	17474110	19790	19790	19790	19790	0
284	20240313	135300	17474110	19790	19790	19790	19790	0
285	20240313	135200	17474110	19790	19790	19790	19790	0
286	20240313	135100	17474110	19790	19790	19790	19790	0
287	20240313	135000	17474110	19790	19790	19790	19790	0
288	20240313	134900	17474110	19790	19790	19790	19790	0
289	20240313	134800	17474110	19790	19790	19790	19790	0
290	20240313	134700	17474110	19790	19790	19790	19790	0
291	20240313	134600	17474110	19790	19790	19790	19790	0
292	20240313	134500	17474110	19790	19790	19790	19790	0
293	20240313	134400	17474110	19790	19790	19790	19790	0
294	20240313	134300	17474110	19790	19790	19790	19790	30
295	20240313	134200	16880410	19800	19800	19800	19800	0
296	20240313	134100	16880410	19800	19800	19800	19800	15
297	20240313	134000	16583410	19800	19800	19800	19800	0
298	20240313	133900	16583410	19800	19800	19800	19800	0
299	20240313	133800	16583410	19800	19800	19800	19800	0
300	20240313	133700	16583410	19800	19800	19800	19800	10
301	20240313	133600	16385410	19800	19800	19800	19800	0
302	20240313	133500	16385410	19800	19800	19800	19800	0
303	20240313	133400	16385410	19800	19800	19800	19800	0
304	20240313	133300	16385410	19800	19800	19800	19800	33
305	20240313	133200	15732010	19800	19800	19800	19800	0
306	20240313	133100	15732010	19800	19800	19800	19800	0
307	20240313	133000	15732010	19800	19800	19800	19800	0
308	20240313	132900	15732010	19800	19800	19800	19800	0
309	20240313	132800	15732010	19800	19800	19800	19800	0
310	20240313	132700	15732010	19800	19800	19800	19800	0
311	20240313	132600	15732010	19800	19800	19800	19800	0
312	20240313	132500	15732010	19800	19800	19800	19800	0
313	20240313	132400	15732010	19800	19800	19800	19800	0
314	20240313	132300	15732010	19800	19800	19800	19800	0
315	20240313	132200	15732010	19800	19800	19800	19800	0
316	20240313	132100	15732010	19800	19800	19800	19800	0
317	20240313	132000	15732010	19800	19800	19800	19800	0
318	20240313	131900	15732010	19800	19800	19800	19800	0
319	20240313	131800	15732010	19800	19800	19800	19800	0
320	20240313	131700	15732010	19800	19800	19800	19800	0
321	20240313	131600	15732010	19800	19800	19800	19800	0
322	20240313	131500	15732010	19800	19800	19800	19800	0
323	20240313	131400	15732010	19800	19800	19800	19800	0
324	20240313	131300	15732010	19800	19800	19800	19800	0
325	20240313	131200	15732010	19800	19800	19800	19800	0
326	20240313	131100	15732010	19800	19800	19800	19800	0
327	20240313	131000	15732010	19800	19800	19800	19800	0
328	20240313	130900	15732010	19800	19800	19800	19800	0
329	20240313	130800	15732010	19800	19800	19800	19800	0
330	20240313	130700	15732010	19800	19800	19800	19800	77
331	20240313	130600	14207410	19800	19800	19800	19800	0
332	20240313	130500	14207410	19800	19800	19800	19800	0
333	20240313	130400	14207410	19800	19800	19800	19800	50
334	20240313	130300	13217410	19800	19800	19800	19800	14
335	20240313	130200	12940210	19870	19870	19870	19870	0
336	20240313	130100	12940210	19870	19870	19870	19870	0
337	20240313	130000	12940210	19870	19870	19870	19870	0
338	20240313	125900	12940210	19870	19870	19870	19870	0
339	20240313	125800	12940210	19870	19870	19870	19870	0
340	20240313	125700	12940210	19870	19870	19870	19870	0
341	20240313	125600	12940210	19870	19870	19870	19870	0
342	20240313	125500	12940210	19870	19870	19870	19870	0
343	20240313	125400	12940210	19870	19870	19870	19870	0
344	20240313	125300	12940210	19870	19870	19870	19870	0
345	20240313	125200	12940210	19870	19870	19870	19870	0
346	20240313	125100	12940210	19870	19870	19870	19870	0
347	20240313	125000	12940210	19870	19870	19870	19870	0
348	20240313	124900	12940210	19870	19870	19870	19870	0
349	20240313	124800	12940210	19870	19870	19870	19870	0
350	20240313	124700	12940210	19870	19870	19870	19870	0
351	20240313	124600	12940210	19870	19870	19870	19870	0
352	20240313	124500	12940210	19870	19870	19870	19870	0
353	20240313	124400	12940210	19870	19870	19870	19870	0
354	20240313	124300	12940210	19870	19870	19870	19870	0
355	20240313	124200	12940210	19870	19870	19870	19870	0
356	20240313	124100	12940210	19870	19870	19870	19870	0
357	20240313	124000	12940210	19870	19870	19870	19870	0
358	20240313	123900	12940210	19870	19870	19870	19870	0
359	20240313	123800	12940210	19870	19870	19870	19870	0
360	20240313	123700	12940210	19870	19870	19870	19870	0
361	20240313	123600	12940210	19870	19870	19870	19870	0
362	20240313	123500	12940210	19870	19870	19870	19870	0
363	20240313	123400	12940210	19870	19870	19870	19870	0
364	20240313	123300	12940210	19870	19870	19870	19870	0
365	20240313	123200	12940210	19870	19870	19870	19870	0
366	20240313	123100	12940210	19870	19870	19870	19870	0
367	20240313	123000	12940210	19870	19870	19870	19870	0
368	20240313	122900	12940210	19870	19870	19870	19870	0
369	20240313	122800	12940210	19870	19870	19870	19870	0
370	20240313	122700	12940210	19870	19870	19870	19870	0
371	20240313	122600	12940210	19870	19870	19870	19870	0
372	20240313	122500	12940210	19870	19870	19870	19870	0
373	20240313	122400	12940210	19870	19870	19870	19870	0
374	20240313	122300	12940210	19870	19870	19870	19870	0
375	20240313	122200	12940210	19870	19870	19870	19870	0
376	20240313	122100	12940210	19870	19870	19870	19870	0
377	20240313	122000	12940210	19870	19870	19870	19870	0
378	20240313	121900	12940210	19870	19870	19870	19870	0
379	20240313	121800	12940210	19870	19870	19870	19870	0
380	20240313	121700	12940210	19870	19870	19870	19870	0
381	20240313	121600	12940210	19870	19870	19870	19870	0
382	20240313	121500	12940210	19870	19870	19870	19870	0
383	20240313	121400	12940210	19870	19870	19870	19870	0
384	20240313	121300	12940210	19870	19870	19870	19870	0
385	20240313	121200	12940210	19870	19870	19870	19870	0
386	20240313	121100	12940210	19870	19870	19870	19870	0
387	20240313	121000	12940210	19870	19870	19870	19870	0
388	20240313	120900	12940210	19870	19870	19870	19870	0
389	20240313	120800	12940210	19870	19870	19870	19870	0
390	20240313	120700	12940210	19870	19870	19870	19870	0
391	20240313	120600	12940210	19870	19870	19870	19870	0
392	20240313	120500	12940210	19870	19870	19870	19870	0
393	20240313	120400	12940210	19870	19870	19870	19870	0
394	20240313	120300	12940210	19870	19870	19870	19870	0
395	20240313	120200	12940210	19870	19870	19870	19870	0
396	20240313	120100	12940210	19870	19870	19870	19870	0
397	20240313	120000	12940210	19870	19870	19870	19870	0
398	20240313	115900	12940210	19870	19870	19870	19870	0
399	20240313	115800	12940210	19870	19870	19870	19870	0
400	20240313	115700	12940210	19870	19870	19870	19870	0
401	20240313	115600	12940210	19870	19870	19870	19870	0
402	20240313	115500	12940210	19870	19870	19870	19870	0
403	20240313	115400	12940210	19870	19870	19870	19870	1
404	20240313	115300	12920340	19790	19790	19790	19790	0
405	20240313	115200	12920340	19790	19790	19790	19790	0
406	20240313	115100	12920340	19790	19790	19790	19790	0
407	20240313	115000	12920340	19790	19790	19790	19790	0
408	20240313	114900	12920340	19790	19790	19790	19790	0
409	20240313	114800	12920340	19790	19790	19790	19790	0
410	20240313	114700	12920340	19790	19790	19790	19790	0
411	20240313	114600	12920340	19790	19790	19790	19790	0
412	20240313	114500	12920340	19790	19790	19790	19790	0
413	20240313	114400	12920340	19790	19790	19790	19790	0
414	20240313	114300	12920340	19790	19790	19790	19790	0
415	20240313	114200	12920340	19790	19790	19790	19790	0
416	20240313	114100	12920340	19790	19790	19790	19790	0
417	20240313	114000	12920340	19790	19790	19790	19790	0
418	20240313	113900	12920340	19790	19790	19790	19790	0
419	20240313	113800	12920340	19790	19790	19790	19790	0
420	20240313	113700	12920340	19790	19790	19790	19790	0
421	20240313	113600	12920340	19790	19790	19790	19790	0
422	20240313	113500	12920340	19790	19790	19790	19790	0
423	20240313	113400	12920340	19790	19790	19790	19790	0
424	20240313	113300	12920340	19790	19790	19790	19790	0
425	20240313	113200	12920340	19790	19790	19790	19790	0
426	20240313	113100	12920340	19790	19790	19790	19790	0
427	20240313	113000	12920340	19790	19790	19790	19790	0
428	20240313	112900	12920340	19790	19790	19790	19790	0
429	20240313	112800	12920340	19790	19790	19790	19790	0
430	20240313	112700	12920340	19790	19790	19790	19790	0
431	20240313	112600	12920340	19790	19790	19790	19790	0
432	20240313	112500	12920340	19790	19790	19790	19790	0
433	20240313	112400	12920340	19790	19790	19790	19790	0
434	20240313	112300	12920340	19790	19790	19790	19790	50
435	20240313	112200	11930840	19790	19790	19790	19790	0
436	20240313	112100	11930840	19790	19790	19790	19790	0
437	20240313	112000	11930840	19790	19790	19790	19790	0
438	20240313	111900	11930840	19790	19790	19790	19790	0
439	20240313	111800	11930840	19790	19790	19790	19790	0
440	20240313	111700	11930840	19790	19790	19790	19790	0
441	20240313	111600	11930840	19790	19790	19790	19790	0
442	20240313	111500	11930840	19790	19790	19790	19790	0
443	20240313	111400	11930840	19790	19790	19790	19790	0
444	20240313	111300	11930840	19790	19790	19790	19790	0
445	20240313	111200	11930840	19790	19790	19790	19790	0
446	20240313	111100	11930840	19790	19790	19790	19790	0
447	20240313	111000	11930840	19790	19790	19790	19790	0
448	20240313	110900	11930840	19790	19790	19790	19790	0
449	20240313	110800	11930840	19790	19790	19790	19790	50
450	20240313	110700	10941340	19780	19780	19780	19780	0
451	20240313	110600	10941340	19780	19780	19780	19780	0
452	20240313	110500	10941340	19780	19780	19780	19780	0
453	20240313	110400	10941340	19780	19780	19780	19780	0
454	20240313	110300	10941340	19780	19780	19780	19780	0
455	20240313	110200	10941340	19780	19780	19780	19780	0
456	20240313	110100	10941340	19780	19780	19780	19780	0
457	20240313	110000	10941340	19780	19780	19780	19780	0
458	20240313	105900	10941340	19780	19780	19780	19780	0
459	20240313	105800	10941340	19780	19780	19780	19780	0
460	20240313	105700	10941340	19780	19780	19780	19780	0
461	20240313	105600	10941340	19780	19780	19780	19780	0
462	20240313	105500	10941340	19780	19780	19780	19780	0
463	20240313	105400	10941340	19780	19780	19780	19780	2
464	20240313	105300	10901780	20050	20050	20050	20050	0
465	20240313	105200	10901780	20050	20050	20050	20050	0
466	20240313	105100	10901780	20050	20050	20050	20050	0
467	20240313	105000	10901780	20050	20050	20050	20050	0
468	20240313	104900	10901780	20050	20050	20050	20050	0
469	20240313	104800	10901780	20050	20050	20050	20050	0
470	20240313	104700	10901780	20050	20050	20050	20050	0
471	20240313	104600	10901780	20050	20050	20050	20050	0
472	20240313	104500	10901780	20050	20050	20050	20050	0
473	20240313	104400	10901780	20050	20050	20050	20050	0
474	20240313	104300	10901780	20050	20050	20050	20050	0
475	20240313	104200	10901780	20050	20050	20050	20050	0
476	20240313	104100	10901780	20050	20050	20050	20050	0
477	20240313	104000	10901780	20050	20050	20050	20050	0
478	20240313	103900	10901780	20050	20050	20050	20050	0
479	20240313	103800	10901780	20050	20050	20050	20050	0
480	20240313	103700	10901780	20050	20050	20050	20050	0
481	20240313	103600	10901780	20050	20050	20050	20050	0
482	20240313	103500	10901780	20050	20050	20050	20050	0
483	20240313	103400	10901780	20050	20050	20050	20050	0
484	20240313	103300	10901780	20050	20050	20050	20050	0
485	20240313	103200	10901780	20050	20050	20050	20050	0
486	20240313	103100	10901780	20050	20050	20050	20050	0
487	20240313	103000	10901780	20050	20050	20050	20050	0
488	20240313	102900	10901780	20050	20050	20050	20050	0
489	20240313	102800	10901780	20050	20050	20050	20050	0
490	20240313	102700	10901780	20050	20050	20050	20050	0
491	20240313	102600	10901780	20050	20050	20050	20050	0
492	20240313	102500	10901780	20050	20050	20050	20050	0
493	20240313	102400	10901780	20050	20050	20050	20050	0
494	20240313	102300	10901780	20050	20050	20050	20050	0
495	20240313	102200	10901780	20050	20050	20050	20050	0
496	20240313	102100	10901780	20050	19960	20050	19960	102
497	20240313	102000	8865590	19960	19960	19960	19960	0
498	20240313	101900	8865590	19960	19960	19960	19960	0
499	20240313	101800	8865590	19960	19960	19960	19960	0
500	20240313	101700	8865590	19960	19960	19960	19960	0
501	20240313	101600	8865590	19960	19960	19960	19960	0
502	20240313	101500	8865590	19960	19960	19960	19960	0
503	20240313	101400	8865590	19960	19960	19960	19960	0
504	20240313	101300	8865590	19960	19960	19960	19960	15
505	20240313	101200	8566190	19960	19960	19960	19960	0
506	20240313	101100	8566190	19960	19960	19960	19960	0
507	20240313	101000	8566190	19960	19960	19960	19960	0
508	20240313	100900	8566190	19960	19960	19960	19960	0
509	20240313	100800	8566190	19960	19960	19960	19960	0
510	20240313	100700	8566190	19960	19960	19960	19960	0
511	20240313	100600	8566190	19960	19960	19960	19960	0
512	20240313	100500	8566190	19960	19960	19960	19960	0
513	20240313	100400	8566190	19960	19960	19960	19960	0
514	20240313	100300	8566190	19960	19960	19960	19960	0
515	20240313	100200	8566190	19960	19960	19960	19960	0
516	20240313	100100	8566190	19960	19960	19960	19960	0
517	20240313	100000	8566190	19960	19960	19960	19960	0
518	20240313	095900	8566190	19960	19960	19960	19960	0
519	20240313	095800	8566190	19960	19960	19960	19960	0
520	20240313	095700	8566190	19960	19960	19960	19960	0
521	20240313	095600	8566190	19960	19960	19960	19960	0
522	20240313	095500	8566190	19960	19960	19960	19960	0
523	20240313	095400	8566190	19960	19960	19960	19960	0
524	20240313	095300	8566190	19960	19960	19960	19960	0
525	20240313	095200	8566190	19960	19800	19960	19800	58
526	20240313	095100	7417630	19800	19790	19800	19790	52
527	20240313	095000	6388540	19790	19790	19790	19790	0
528	20240313	094900	6388540	19790	19790	19790	19790	0
529	20240313	094800	6388540	19790	19790	19790	19790	0
530	20240313	094700	6388540	19790	19790	19790	19790	0
531	20240313	094600	6388540	19790	19790	19790	19790	0
532	20240313	094500	6388540	19790	19790	19790	19790	0
533	20240313	094400	6388540	19790	19790	19790	19790	1
534	20240313	094300	6368750	19790	19790	19790	19790	0
535	20240313	094200	6368750	19790	19790	19790	19790	0
536	20240313	094100	6368750	19790	19790	19790	19790	0
537	20240313	094000	6368750	19790	19790	19790	19790	0
538	20240313	093900	6368750	19790	19790	19790	19790	0
539	20240313	093800	6368750	19790	19790	19790	19790	0
540	20240313	093700	6368750	19790	19790	19790	19790	2
541	20240313	093600	6329170	19790	19790	19790	19790	0
542	20240313	093500	6329170	19790	19790	19790	19790	8
543	20240313	093400	6170850	19780	19780	19780	19780	1
544	20240313	093300	6151070	19790	19790	19790	19790	8
545	20240313	093200	5992750	19800	19800	19800	19800	0
546	20240313	093100	5992750	19800	19800	19800	19800	0
547	20240313	093000	5992750	19800	19800	19800	19800	0
548	20240313	092900	5992750	19800	19800	19800	19800	0
549	20240313	092800	5992750	19800	19800	19800	19800	0
550	20240313	092700	5992750	19800	19800	19800	19800	0
551	20240313	092600	5992750	19800	19800	19800	19800	0
552	20240313	092500	5992750	19800	19800	19800	19800	0
553	20240313	092400	5992750	19800	19800	19800	19800	0
554	20240313	092300	5992750	19800	19800	19800	19800	0
555	20240313	092200	5992750	19800	19800	19800	19800	0
556	20240313	092100	5992750	19800	19800	19800	19800	30
557	20240313	092000	5398750	19800	19800	19800	19800	7
558	20240313	091900	5260150	19800	19800	19800	19800	19
559	20240313	091800	4883950	19790	19790	19790	19790	0
560	20240313	091700	4883950	19790	19790	19790	19790	1
561	20240313	091600	4864160	19780	19780	19780	19780	0
562	20240313	091500	4864160	19780	19780	19780	19780	1
563	20240313	091400	4844380	19780	19780	19780	19780	1
564	20240313	091300	4824600	19770	19770	19770	19770	0
565	20240313	091200	4824600	19770	19770	19770	19770	0
566	20240313	091100	4824600	19770	19770	19770	19770	16
567	20240313	091000	4508280	19770	19770	19770	19770	0
568	20240313	090900	4508280	19770	19770	19770	19770	0
569	20240313	090800	4508280	19770	19770	19770	19770	0
570	20240313	090700	4508280	19770	19790	19790	19770	53
571	20240313	090600	3459890	19790	19790	19790	19790	0
572	20240313	090500	3459890	19790	19790	19800	19790	4
573	20240313	090400	3380710	19790	19790	19790	19790	1
574	20240313	090300	3360920	19780	19780	19780	19780	1
575	20240313	090200	3341140	19780	19780	19780	19780	0
576	20240313	090100	3341140	19780	19780	19780	19780	1
577	20240313	090000	3321360	19770	19770	19770	19770	168