KissMeData/001770/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183400	92358960	18800	18800	18800	18800	33
3	20240403	183300	92358960	18800	18800	18800	18800	0
4	20240403	183200	92358960	18800	18800	18800	18800	0
5	20240403	183100	92358960	18800	18800	18800	18800	0
6	20240403	183000	92358960	18800	18800	18800	18800	0
7	20240403	182900	92358960	18800	18800	18800	18800	0
8	20240403	182800	92358960	18800	18800	18800	18800	0
9	20240403	182700	92358960	18800	18800	18800	18800	0
10	20240403	182600	92358960	18800	18800	18800	18800	0
11	20240403	182500	92358960	18800	18800	18800	18800	0
12	20240403	182400	92358960	18800	18800	18800	18800	0
13	20240403	182300	92358960	18800	18800	18800	18800	0
14	20240403	182200	92358960	18800	18800	18800	18800	0
15	20240403	182100	92358960	18800	18800	18800	18800	0
16	20240403	182000	92358960	18800	18800	18800	18800	0
17	20240403	181900	92358960	18800	18800	18800	18800	0
18	20240403	181800	92358960	18800	18800	18800	18800	0
19	20240403	181700	92358960	18800	18800	18800	18800	0
20	20240403	181600	92358960	18800	18800	18800	18800	0
21	20240403	181500	92358960	18800	18800	18800	18800	0
22	20240403	181400	92358960	18800	18800	18800	18800	0
23	20240403	181300	92358960	18800	18800	18800	18800	0
24	20240403	181200	92358960	18800	18800	18800	18800	0
25	20240403	181100	92358960	18800	18800	18800	18800	0
26	20240403	181000	92358960	18800	18800	18800	18800	0
27	20240403	180900	92358960	18800	18800	18800	18800	0
28	20240403	180800	92358960	18800	18800	18800	18800	0
29	20240403	180700	92358960	18800	18800	18800	18800	0
30	20240403	180600	92358960	18800	18800	18800	18800	0
31	20240403	180500	92358960	18800	18800	18800	18800	0
32	20240403	180400	92358960	18800	18800	18800	18800	33
33	20240403	180300	92358960	18800	18800	18800	18800	0
34	20240403	180200	92358960	18800	18800	18800	18800	0
35	20240403	180100	92358960	18800	18800	18800	18800	0
36	20240403	180000	92358960	18800	18800	18800	18800	0
37	20240403	175900	92358960	18800	18800	18800	18800	0
38	20240403	175800	92358960	18800	18800	18800	18800	0
39	20240403	175700	92358960	18800	18800	18800	18800	0
40	20240403	175600	92358960	18800	18800	18800	18800	0
41	20240403	175500	92358960	18800	18800	18800	18800	0
42	20240403	175400	92358960	18800	18800	18800	18800	0
43	20240403	175300	92358960	18800	18800	18800	18800	0
44	20240403	175200	92358960	18800	18800	18800	18800	0
45	20240403	175100	92358960	18800	18800	18800	18800	0
46	20240403	175000	92358960	18800	18800	18800	18800	0
47	20240403	174900	92358960	18800	18800	18800	18800	0
48	20240403	174800	92358960	18800	18800	18800	18800	0
49	20240403	174700	92358960	18800	18800	18800	18800	0
50	20240403	174600	92358960	18800	18800	18800	18800	0
51	20240403	174500	92358960	18800	18800	18800	18800	0
52	20240403	174400	92358960	18800	18800	18800	18800	0
53	20240403	174300	92358960	18800	18800	18800	18800	0
54	20240403	174200	92358960	18800	18800	18800	18800	0
55	20240403	174100	92358960	18800	18800	18800	18800	0
56	20240403	174000	92358960	18800	18800	18800	18800	0
57	20240403	173900	92358960	18800	18800	18800	18800	0
58	20240403	173800	92358960	18800	18800	18800	18800	0
59	20240403	173700	92358960	18800	18800	18800	18800	0
60	20240403	173600	92358960	18800	18800	18800	18800	0
61	20240403	173500	92358960	18800	18800	18800	18800	0
62	20240403	173400	92358960	18800	18800	18800	18800	33
63	20240403	173300	92358960	18800	18800	18800	18800	0
64	20240403	173200	92358960	18800	18800	18800	18800	0
65	20240403	173100	92358960	18800	18800	18800	18800	0
66	20240403	173000	92358960	18800	18800	18800	18800	0
67	20240403	172900	92358960	18800	18800	18800	18800	0
68	20240403	172800	92358960	18800	18800	18800	18800	0
69	20240403	172700	92358960	18800	18800	18800	18800	0
70	20240403	172600	92358960	18800	18800	18800	18800	0
71	20240403	172500	92358960	18800	18800	18800	18800	0
72	20240403	172400	92358960	18800	18800	18800	18800	0
73	20240403	172300	92358960	18800	18800	18800	18800	0
74	20240403	172200	92358960	18800	18800	18800	18800	0
75	20240403	172100	92358960	18800	18800	18800	18800	0
76	20240403	172000	92358960	18800	18800	18800	18800	0
77	20240403	171900	92358960	18800	18800	18800	18800	0
78	20240403	171800	92358960	18800	18800	18800	18800	0
79	20240403	171700	92358960	18800	18800	18800	18800	0
80	20240403	171600	92358960	18800	18800	18800	18800	0
81	20240403	171500	92358960	18800	18800	18800	18800	0
82	20240403	171400	92358960	18800	18800	18800	18800	0
83	20240403	171300	92358960	18800	18800	18800	18800	0
84	20240403	171200	92358960	18800	18800	18800	18800	0
85	20240403	171100	92358960	18800	18800	18800	18800	0
86	20240403	171000	92358960	18800	18800	18800	18800	0
87	20240403	170900	92358960	18800	18800	18800	18800	0
88	20240403	170800	92358960	18800	18800	18800	18800	0
89	20240403	170700	92358960	18800	18800	18800	18800	0
90	20240403	170600	92358960	18800	18800	18800	18800	0
91	20240403	170500	92358960	18800	18800	18800	18800	0
92	20240403	170400	92358960	18800	18800	18800	18800	33
93	20240403	170300	92358960	18800	18800	18800	18800	0
94	20240403	170200	92358960	18800	18800	18800	18800	0
95	20240403	170100	92358960	18800	18800	18800	18800	0
96	20240403	170000	92358960	18800	18800	18800	18800	0
97	20240403	165900	92358960	18800	18800	18800	18800	0
98	20240403	165800	92358960	18800	18800	18800	18800	0
99	20240403	165700	92358960	18800	18800	18800	18800	0
100	20240403	165600	92358960	18800	18800	18800	18800	0
101	20240403	165500	92358960	18800	18800	18800	18800	0
102	20240403	165400	92358960	18800	18800	18800	18800	0
103	20240403	165300	92358960	18800	18800	18800	18800	0
104	20240403	165200	92358960	18800	18800	18800	18800	0
105	20240403	165100	92358960	18800	18800	18800	18800	0
106	20240403	165000	92358960	18800	18800	18800	18800	0
107	20240403	164900	92358960	18800	18800	18800	18800	0
108	20240403	164800	92358960	18800	18800	18800	18800	0
109	20240403	164700	92358960	18800	18800	18800	18800	0
110	20240403	164600	92358960	18800	18800	18800	18800	0
111	20240403	164500	92358960	18800	18800	18800	18800	0
112	20240403	164400	92358960	18800	18800	18800	18800	0
113	20240403	164300	92358960	18800	18800	18800	18800	0
114	20240403	164200	92358960	18800	18800	18800	18800	0
115	20240403	164100	92358960	18800	18800	18800	18800	0
116	20240403	164000	92358960	18800	18800	18800	18800	0
117	20240403	163900	92358960	18800	18800	18800	18800	0
118	20240403	163800	92358960	18800	18800	18800	18800	0
119	20240403	163700	92358960	18800	18800	18800	18800	0
120	20240403	163600	92358960	18800	18800	18800	18800	0
121	20240403	163500	92358960	18800	18800	18800	18800	0
122	20240403	163400	92358960	18800	18800	18800	18800	33
123	20240403	163300	92358960	18800	18800	18800	18800	0
124	20240403	163200	92358960	18800	18800	18800	18800	0
125	20240403	163100	92358960	18800	18800	18800	18800	0
126	20240403	163000	92358960	18800	18800	18800	18800	0
127	20240403	162900	92358960	18800	18800	18800	18800	0
128	20240403	162800	92358960	18800	18800	18800	18800	0
129	20240403	162700	92358960	18800	18800	18800	18800	0
130	20240403	162600	92358960	18800	18800	18800	18800	0
131	20240403	162500	92358960	18800	18800	18800	18800	0
132	20240403	162400	92358960	18800	18800	18800	18800	0
133	20240403	162300	92358960	18800	18800	18800	18800	0
134	20240403	162200	92358960	18800	18800	18800	18800	0
135	20240403	162100	92358960	18800	18800	18800	18800	0
136	20240403	162000	92358960	18800	18800	18800	18800	0
137	20240403	161900	92358960	18800	18800	18800	18800	0
138	20240403	161800	92358960	18800	18800	18800	18800	0
139	20240403	161700	92358960	18800	18800	18800	18800	0
140	20240403	161600	92358960	18800	18800	18800	18800	0
141	20240403	161500	92358960	18800	18800	18800	18800	0
142	20240403	161400	92358960	18800	18800	18800	18800	0
143	20240403	161300	92358960	18800	18800	18800	18800	0
144	20240403	161200	92358960	18800	18800	18800	18800	0
145	20240403	161100	92358960	18800	18800	18800	18800	0
146	20240403	161000	92358960	18800	18800	18800	18800	0
147	20240403	160900	92358960	18800	18800	18800	18800	0
148	20240403	160800	92358960	18800	18800	18800	18800	0
149	20240403	160700	92358960	18800	18800	18800	18800	0
150	20240403	160600	92358960	18800	18800	18800	18800	0
151	20240403	160500	92358960	18800	18800	18800	18800	0
152	20240403	160400	92358960	18800	18800	18800	18800	33
153	20240403	160300	92358960	18800	18800	18800	18800	0
154	20240403	160200	92358960	18800	18800	18800	18800	0
155	20240403	160100	92358960	18800	18800	18800	18800	0
156	20240403	160000	92358960	18800	18800	18800	18800	0
157	20240403	155900	92358960	18800	18800	18800	18800	0
158	20240403	155800	92358960	18800	18800	18800	18800	0
159	20240403	155700	92358960	18800	18800	18800	18800	0
160	20240403	155600	92358960	18800	18800	18800	18800	0
161	20240403	155500	92358960	18800	18800	18800	18800	0
162	20240403	155400	92358960	18800	18800	18800	18800	0
163	20240403	155300	92358960	18800	18800	18800	18800	0
164	20240403	155200	92358960	18800	18800	18800	18800	0
165	20240403	155100	92358960	18800	18800	18800	18800	0
166	20240403	155000	92358960	18800	18800	18800	18800	0
167	20240403	154900	92358960	18800	18800	18800	18800	0
168	20240403	154800	92358960	18800	18800	18800	18800	0
169	20240403	154700	92358960	18800	18800	18800	18800	0
170	20240403	154600	92358960	18800	18800	18800	18800	0
171	20240403	154500	92358960	18800	18800	18800	18800	0
172	20240403	154400	92358960	18800	18800	18800	18800	0
173	20240403	154300	92358960	18800	18800	18800	18800	0
174	20240403	154200	92358960	18800	18800	18800	18800	0
175	20240403	154100	92358960	18800	18800	18800	18800	0
176	20240403	154000	92358960	18800	18800	18800	18800	0
177	20240403	153900	92358960	18800	18800	18800	18800	0
178	20240403	153800	92358960	18800	18800	18800	18800	0
179	20240403	153700	92358960	18800	18800	18800	18800	0
180	20240403	153600	92358960	18800	18800	18800	18800	0
181	20240403	153500	92358960	18800	18800	18800	18800	0
182	20240403	153400	92358960	18800	18800	18800	18800	33
183	20240403	153300	92358960	18800	18800	18800	18800	0
184	20240403	153200	92358960	18800	18800	18800	18800	0
185	20240403	153100	92358960	18800	18800	18800	18800	0
186	20240403	153000	92358960	18800	18800	18800	18800	33
187	20240403	152900	91738560	18730	18730	18730	18730	0
188	20240403	152800	91738560	18730	18730	18730	18730	0
189	20240403	152700	91738560	18730	18730	18730	18730	0
190	20240403	152600	91738560	18730	18730	18730	18730	0
191	20240403	152500	91738560	18730	18730	18730	18730	0
192	20240403	152400	91738560	18730	18730	18730	18730	0
193	20240403	152300	91738560	18730	18730	18730	18730	0
194	20240403	152200	91738560	18730	18730	18730	18730	0
195	20240403	152100	91738560	18730	18730	18730	18730	0
196	20240403	152000	91738560	18730	18730	18730	18730	0
197	20240403	151900	91738560	18730	18730	18730	18730	0
198	20240403	151800	91738560	18730	18730	18730	18730	0
199	20240403	151700	91738560	18730	18730	18730	18730	0
200	20240403	151600	91738560	18730	18730	18730	18730	0
201	20240403	151500	91738560	18730	18730	18730	18730	0
202	20240403	151400	91738560	18730	18730	18730	18730	0
203	20240403	151300	91738560	18730	18720	18730	18720	25
204	20240403	151200	91270330	18570	18570	18570	18570	0
205	20240403	151100	91270330	18570	18570	18570	18570	0
206	20240403	151000	91270330	18570	18570	18570	18570	0
207	20240403	150900	91270330	18570	18570	18570	18570	0
208	20240403	150800	91270330	18570	18570	18570	18570	0
209	20240403	150700	91270330	18570	18580	18580	18570	3
210	20240403	150600	91214610	18590	18590	18590	18590	0
211	20240403	150500	91214610	18590	18590	18590	18590	0
212	20240403	150400	91214610	18590	18590	18590	18590	0
213	20240403	150300	91214610	18590	18590	18590	18590	0
214	20240403	150200	91214610	18590	18590	18590	18590	1
215	20240403	150100	91196020	18600	18600	18600	18600	0
216	20240403	150000	91196020	18600	18600	18600	18600	0
217	20240403	145900	91196020	18600	18600	18600	18600	0
218	20240403	145800	91196020	18600	18600	18600	18600	0
219	20240403	145700	91196020	18600	18600	18600	18600	0
220	20240403	145600	91196020	18600	18600	18600	18600	0
221	20240403	145500	91196020	18600	18600	18600	18600	0
222	20240403	145400	91196020	18600	18600	18600	18600	0
223	20240403	145300	91196020	18600	18600	18600	18600	1
224	20240403	145200	91177420	18660	18660	18660	18660	0
225	20240403	145100	91177420	18660	18660	18660	18660	0
226	20240403	145000	91177420	18660	18660	18660	18660	0
227	20240403	144900	91177420	18660	18660	18660	18660	0
228	20240403	144800	91177420	18660	18660	18660	18660	0
229	20240403	144700	91177420	18660	18660	18660	18660	0
230	20240403	144600	91177420	18660	18660	18660	18660	3
231	20240403	144500	91121440	18570	18570	18570	18570	0
232	20240403	144400	91121440	18570	18570	18570	18570	0
233	20240403	144300	91121440	18570	18570	18570	18570	1
234	20240403	144200	91102870	18560	18560	18560	18560	0
235	20240403	144100	91102870	18560	18560	18560	18560	0
236	20240403	144000	91102870	18560	18560	18560	18560	0
237	20240403	143900	91102870	18560	18560	18560	18560	0
238	20240403	143800	91102870	18560	18560	18560	18560	0
239	20240403	143700	91102870	18560	18560	18560	18560	0
240	20240403	143600	91102870	18560	18560	18560	18560	0
241	20240403	143500	91102870	18560	18560	18560	18560	0
242	20240403	143400	91102870	18560	18560	18560	18560	1
243	20240403	143300	91084310	18550	18550	18550	18550	0
244	20240403	143200	91084310	18550	18550	18550	18550	0
245	20240403	143100	91084310	18550	18550	18550	18550	0
246	20240403	143000	91084310	18550	18550	18550	18550	0
247	20240403	142900	91084310	18550	18550	18550	18550	0
248	20240403	142800	91084310	18550	18550	18550	18550	0
249	20240403	142700	91084310	18550	18550	18550	18550	0
250	20240403	142600	91084310	18550	18550	18550	18550	0
251	20240403	142500	91084310	18550	18550	18550	18550	1
252	20240403	142400	91065760	18550	18550	18550	18550	0
253	20240403	142300	91065760	18550	18550	18550	18550	0
254	20240403	142200	91065760	18550	18550	18550	18550	0
255	20240403	142100	91065760	18550	18550	18550	18550	0
256	20240403	142000	91065760	18550	18550	18550	18550	0
257	20240403	141900	91065760	18550	18550	18550	18550	0
258	20240403	141800	91065760	18550	18550	18550	18550	0
259	20240403	141700	91065760	18550	18550	18550	18550	0
260	20240403	141600	91065760	18550	18550	18550	18550	1
261	20240403	141500	91047210	18550	18550	18550	18550	0
262	20240403	141400	91047210	18550	18550	18550	18550	0
263	20240403	141300	91047210	18550	18550	18550	18550	0
264	20240403	141200	91047210	18550	18550	18550	18550	0
265	20240403	141100	91047210	18550	18550	18550	18550	0
266	20240403	141000	91047210	18550	18550	18550	18550	0
267	20240403	140900	91047210	18550	18550	18550	18550	0
268	20240403	140800	91047210	18550	18550	18550	18550	0
269	20240403	140700	91047210	18550	18550	18550	18550	0
270	20240403	140600	91047210	18550	18550	18550	18550	1
271	20240403	140500	91028660	18520	18520	18520	18520	0
272	20240403	140400	91028660	18520	18520	18520	18520	0
273	20240403	140300	91028660	18520	18520	18520	18520	0
274	20240403	140200	91028660	18520	18520	18520	18520	0
275	20240403	140100	91028660	18520	18520	18520	18520	0
276	20240403	140000	91028660	18520	18520	18520	18520	0
277	20240403	135900	91028660	18520	18520	18520	18520	0
278	20240403	135800	91028660	18520	18520	18520	18520	0
279	20240403	135700	91028660	18520	18520	18520	18520	1
280	20240403	135600	91010140	18520	18520	18520	18520	1
281	20240403	135500	90991620	18720	18590	18720	18590	3
282	20240403	135400	90935690	18510	18510	18510	18510	0
283	20240403	135300	90935690	18510	18510	18510	18510	0
284	20240403	135200	90935690	18510	18510	18510	18510	0
285	20240403	135100	90935690	18510	18510	18510	18510	0
286	20240403	135000	90935690	18510	18510	18510	18510	0
287	20240403	134900	90935690	18510	18510	18510	18510	0
288	20240403	134800	90935690	18510	18510	18510	18510	1
289	20240403	134700	90917180	18730	18730	18730	18730	0
290	20240403	134600	90917180	18730	18730	18730	18730	0
291	20240403	134500	90917180	18730	18730	18730	18730	0
292	20240403	134400	90917180	18730	18730	18730	18730	0
293	20240403	134300	90917180	18730	18730	18730	18730	0
294	20240403	134200	90917180	18730	18730	18730	18730	0
295	20240403	134100	90917180	18730	18730	18730	18730	1
296	20240403	134000	90898450	18500	18500	18500	18500	0
297	20240403	133900	90898450	18500	18500	18500	18500	1
298	20240403	133800	90879950	18490	18490	18490	18490	0
299	20240403	133700	90879950	18490	18490	18490	18490	0
300	20240403	133600	90879950	18490	18490	18490	18490	0
301	20240403	133500	90879950	18490	18490	18490	18490	0
302	20240403	133400	90879950	18490	18490	18490	18490	0
303	20240403	133300	90879950	18490	18490	18490	18490	0
304	20240403	133200	90879950	18490	18490	18490	18490	0
305	20240403	133100	90879950	18490	18490	18490	18490	0
306	20240403	133000	90879950	18490	18490	18490	18490	0
307	20240403	132900	90879950	18490	18490	18490	18490	1
308	20240403	132800	90861460	18490	18490	18490	18490	0
309	20240403	132700	90861460	18490	18490	18490	18490	0
310	20240403	132600	90861460	18490	18490	18490	18490	0
311	20240403	132500	90861460	18490	18490	18490	18490	0
312	20240403	132400	90861460	18490	18490	18490	18490	0
313	20240403	132300	90861460	18490	18490	18490	18490	0
314	20240403	132200	90861460	18490	18490	18490	18490	0
315	20240403	132100	90861460	18490	18490	18490	18490	0
316	20240403	132000	90861460	18490	18490	18490	18490	1
317	20240403	131900	90842970	18500	18500	18500	18500	0
318	20240403	131800	90842970	18500	18500	18500	18500	0
319	20240403	131700	90842970	18500	18500	18500	18500	0
320	20240403	131600	90842970	18500	18500	18500	18500	0
321	20240403	131500	90842970	18500	18500	18500	18500	0
322	20240403	131400	90842970	18500	18740	18740	18500	2
323	20240403	131300	90805730	18480	18480	18480	18480	0
324	20240403	131200	90805730	18480	18480	18480	18480	0
325	20240403	131100	90805730	18480	18480	18480	18480	1
326	20240403	131000	90787250	18460	18460	18460	18460	0
327	20240403	130900	90787250	18460	18460	18460	18460	0
328	20240403	130800	90787250	18460	18460	18460	18460	0
329	20240403	130700	90787250	18460	18460	18460	18460	0
330	20240403	130600	90787250	18460	18460	18460	18460	0
331	20240403	130500	90787250	18460	18460	18460	18460	0
332	20240403	130400	90787250	18460	18460	18460	18460	0
333	20240403	130300	90787250	18460	18460	18460	18460	0
334	20240403	130200	90787250	18460	18460	18460	18460	0
335	20240403	130100	90787250	18460	18460	18460	18460	1
336	20240403	130000	90768790	18510	18510	18510	18510	42
337	20240403	125900	89991370	18510	18510	18510	18510	65
338	20240403	125800	88788220	18510	18510	18510	18510	0
339	20240403	125700	88788220	18510	18510	18510	18510	0
340	20240403	125600	88788220	18510	18510	18510	18510	0
341	20240403	125500	88788220	18510	18510	18510	18510	0
342	20240403	125400	88788220	18510	18510	18510	18510	0
343	20240403	125300	88788220	18510	18510	18510	18510	0
344	20240403	125200	88788220	18510	18510	18510	18510	1
345	20240403	125100	88769710	18510	18510	18510	18510	0
346	20240403	125000	88769710	18510	18510	18510	18510	0
347	20240403	124900	88769710	18510	18510	18510	18510	0
348	20240403	124800	88769710	18510	18510	18510	18510	0
349	20240403	124700	88769710	18510	18510	18510	18510	0
350	20240403	124600	88769710	18510	18510	18510	18510	0
351	20240403	124500	88769710	18510	18510	18510	18510	0
352	20240403	124400	88769710	18510	18510	18510	18510	0
353	20240403	124300	88769710	18510	18510	18510	18510	1
354	20240403	124200	88751200	18510	18510	18510	18510	0
355	20240403	124100	88751200	18510	18510	18510	18510	0
356	20240403	124000	88751200	18510	18510	18510	18510	0
357	20240403	123900	88751200	18510	18510	18510	18510	0
358	20240403	123800	88751200	18510	18510	18510	18510	0
359	20240403	123700	88751200	18510	18510	18510	18510	0
360	20240403	123600	88751200	18510	18510	18510	18510	0
361	20240403	123500	88751200	18510	18510	18510	18510	0
362	20240403	123400	88751200	18510	18510	18510	18510	1
363	20240403	123300	88732690	18740	18740	18740	18740	1
364	20240403	123200	88713950	18510	18510	18510	18510	1
365	20240403	123100	88695440	18510	18510	18510	18510	0
366	20240403	123000	88695440	18510	18510	18510	18510	0
367	20240403	122900	88695440	18510	18510	18510	18510	0
368	20240403	122800	88695440	18510	18510	18510	18510	0
369	20240403	122700	88695440	18510	18510	18510	18510	0
370	20240403	122600	88695440	18510	18510	18510	18510	0
371	20240403	122500	88695440	18510	18510	18510	18510	0
372	20240403	122400	88695440	18510	18510	18510	18510	1
373	20240403	122300	88676930	18840	18680	18840	18680	150
374	20240403	122200	85864830	18410	18410	18410	18410	0
375	20240403	122100	85864830	18410	18410	18410	18410	0
376	20240403	122000	85864830	18410	18410	18410	18410	0
377	20240403	121900	85864830	18410	18410	18410	18410	0
378	20240403	121800	85864830	18410	18410	18410	18410	0
379	20240403	121700	85864830	18410	18410	18410	18410	0
380	20240403	121600	85864830	18410	18410	18410	18410	0
381	20240403	121500	85864830	18410	18410	18410	18410	1
382	20240403	121400	85846420	18410	18410	18410	18410	0
383	20240403	121300	85846420	18410	18410	18410	18410	0
384	20240403	121200	85846420	18410	18540	18540	18410	2231
385	20240403	121100	44696860	18540	18540	18540	18540	0
386	20240403	121000	44696860	18540	18540	18540	18540	0
387	20240403	120900	44696860	18540	18540	18540	18540	0
388	20240403	120800	44696860	18540	18540	18540	18540	0
389	20240403	120700	44696860	18540	18540	18540	18540	0
390	20240403	120600	44696860	18540	18540	18540	18540	1
391	20240403	120500	44678320	18540	18540	18540	18540	0
392	20240403	120400	44678320	18540	18540	18540	18540	0
393	20240403	120300	44678320	18540	18540	18540	18540	0
394	20240403	120200	44678320	18540	18540	18540	18540	0
395	20240403	120100	44678320	18540	18540	18540	18540	0
396	20240403	120000	44678320	18540	18540	18540	18540	0
397	20240403	115900	44678320	18540	18540	18540	18540	0
398	20240403	115800	44678320	18540	18540	18540	18540	0
399	20240403	115700	44678320	18540	18540	18540	18540	1
400	20240403	115600	44659780	18540	18540	18540	18540	0
401	20240403	115500	44659780	18540	18540	18540	18540	0
402	20240403	115400	44659780	18540	18540	18540	18540	0
403	20240403	115300	44659780	18540	18540	18540	18540	0
404	20240403	115200	44659780	18540	18540	18540	18540	0
405	20240403	115100	44659780	18540	18540	18540	18540	0
406	20240403	115000	44659780	18540	18540	18540	18540	0
407	20240403	114900	44659780	18540	18540	18540	18540	1
408	20240403	114800	44641240	18540	18540	18540	18540	0
409	20240403	114700	44641240	18540	18540	18540	18540	1
410	20240403	114600	44622700	18540	18540	18540	18540	0
411	20240403	114500	44622700	18540	18540	18540	18540	0
412	20240403	114400	44622700	18540	18540	18540	18540	0
413	20240403	114300	44622700	18540	18540	18540	18540	0
414	20240403	114200	44622700	18540	18540	18540	18540	0
415	20240403	114100	44622700	18540	18540	18540	18540	0
416	20240403	114000	44622700	18540	18540	18540	18540	0
417	20240403	113900	44622700	18540	18540	18540	18540	0
418	20240403	113800	44622700	18540	18540	18540	18540	1
419	20240403	113700	44604160	18540	18540	18540	18540	0
420	20240403	113600	44604160	18540	18540	18540	18540	0
421	20240403	113500	44604160	18540	18540	18540	18540	0
422	20240403	113400	44604160	18540	18540	18540	18540	0
423	20240403	113300	44604160	18540	18540	18540	18540	0
424	20240403	113200	44604160	18540	18540	18540	18540	0
425	20240403	113100	44604160	18540	18540	18540	18540	0
426	20240403	113000	44604160	18540	18540	18540	18540	10
427	20240403	112900	44418760	18540	18540	18540	18540	1
428	20240403	112800	44400220	18510	18510	18510	18510	0
429	20240403	112700	44400220	18510	18510	18510	18510	0
430	20240403	112600	44400220	18510	18510	18510	18510	48
431	20240403	112500	43511740	18510	18510	18510	18510	0
432	20240403	112400	43511740	18510	18510	18510	18510	0
433	20240403	112300	43511740	18510	18510	18510	18510	10
434	20240403	112200	43326640	18510	18510	18510	18510	0
435	20240403	112100	43326640	18510	18510	18510	18510	0
436	20240403	112000	43326640	18510	18510	18510	18510	1
437	20240403	111900	43308130	18510	18510	18510	18510	0
438	20240403	111800	43308130	18510	18510	18510	18510	1
439	20240403	111700	43289620	18720	18720	18720	18720	0
440	20240403	111600	43289620	18720	18720	18720	18720	0
441	20240403	111500	43289620	18720	18500	18720	18500	2
442	20240403	111400	43252400	18500	18500	18500	18500	0
443	20240403	111300	43252400	18500	18500	18500	18500	0
444	20240403	111200	43252400	18500	18500	18500	18500	0
445	20240403	111100	43252400	18500	18500	18500	18500	0
446	20240403	111000	43252400	18500	18520	18520	18500	51
447	20240403	110900	42308280	18530	18530	18530	18530	0
448	20240403	110800	42308280	18530	18530	18530	18530	0
449	20240403	110700	42308280	18530	18530	18530	18530	1
450	20240403	110600	42289750	18720	18720	18720	18720	0
451	20240403	110500	42289750	18720	18720	18720	18720	1
452	20240403	110400	42271030	18720	18720	18720	18720	0
453	20240403	110300	42271030	18720	18720	18720	18720	0
454	20240403	110200	42271030	18720	18640	18720	18640	13
455	20240403	110100	42028630	18530	18530	18530	18530	1
456	20240403	110000	42010100	18640	18640	18640	18640	0
457	20240403	105900	42010100	18640	18640	18640	18640	0
458	20240403	105800	42010100	18640	18640	18640	18640	1
459	20240403	105700	41991460	18520	18520	18520	18520	0
460	20240403	105600	41991460	18520	18520	18520	18520	0
461	20240403	105500	41991460	18520	18520	18520	18520	0
462	20240403	105400	41991460	18520	18520	18520	18520	0
463	20240403	105300	41991460	18520	18520	18520	18520	0
464	20240403	105200	41991460	18520	18520	18520	18520	1
465	20240403	105100	41972940	18520	18520	18520	18520	0
466	20240403	105000	41972940	18520	18520	18520	18520	0
467	20240403	104900	41972940	18520	18520	18520	18520	0
468	20240403	104800	41972940	18520	18520	18520	18520	0
469	20240403	104700	41972940	18520	18520	18520	18520	0
470	20240403	104600	41972940	18520	18520	18520	18520	0
471	20240403	104500	41972940	18520	18520	18520	18520	0
472	20240403	104400	41972940	18520	18520	18520	18520	0
473	20240403	104300	41972940	18520	18520	18520	18520	0
474	20240403	104200	41972940	18520	18520	18520	18520	1
475	20240403	104100	41954420	18520	18520	18520	18520	10
476	20240403	104000	41769220	18500	18500	18500	18500	0
477	20240403	103900	41769220	18500	18500	18500	18500	0
478	20240403	103800	41769220	18500	18610	18610	18500	443
479	20240403	103700	33564440	18640	18640	18640	18640	0
480	20240403	103600	33564440	18640	18640	18640	18640	0
481	20240403	103500	33564440	18640	18640	18640	18640	13
482	20240403	103400	33322120	18640	18640	18640	18640	0
483	20240403	103300	33322120	18640	18600	18640	18600	195
484	20240403	103200	29692060	18610	18610	18610	18610	0
485	20240403	103100	29692060	18610	18610	18610	18610	0
486	20240403	103000	29692060	18610	18610	18610	18610	0
487	20240403	102900	29692060	18610	18610	18610	18610	0
488	20240403	102800	29692060	18610	18610	18610	18610	23
489	20240403	102700	29264030	18600	18600	18600	18600	1
490	20240403	102600	29245430	18600	18600	18600	18600	0
491	20240403	102500	29245430	18600	18600	18600	18600	1
492	20240403	102400	29226830	18600	18600	18600	18600	1
493	20240403	102300	29208230	18600	18600	18600	18600	0
494	20240403	102200	29208230	18600	18600	18600	18600	0
495	20240403	102100	29208230	18600	18600	18600	18600	1
496	20240403	102000	29189630	18600	18600	18600	18600	110
497	20240403	101900	27143630	18570	18570	18570	18570	0
498	20240403	101800	27143630	18570	18570	18570	18570	0
499	20240403	101700	27143630	18570	18570	18570	18570	0
500	20240403	101600	27143630	18570	18570	18570	18570	0
501	20240403	101500	27143630	18570	18570	18570	18570	1
502	20240403	101400	27125060	18570	18570	18570	18570	0
503	20240403	101300	27125060	18570	18570	18570	18570	1
504	20240403	101200	27106490	18560	18560	18560	18560	0
505	20240403	101100	27106490	18560	18560	18560	18560	0
506	20240403	101000	27106490	18560	18560	18560	18560	0
507	20240403	100900	27106490	18560	18560	18560	18560	0
508	20240403	100800	27106490	18560	18560	18560	18560	1
509	20240403	100700	27087930	18560	18560	18560	18560	50
510	20240403	100600	26159930	18520	18520	18520	18520	5
511	20240403	100500	26067330	18510	18510	18510	18510	1
512	20240403	100400	26048820	18520	18520	18520	18520	0
513	20240403	100300	26048820	18520	18520	18520	18520	5
514	20240403	100200	25956220	18560	18560	18560	18560	0
515	20240403	100100	25956220	18560	18560	18560	18560	0
516	20240403	100000	25956220	18560	18560	18560	18560	0
517	20240403	095900	25956220	18560	18560	18560	18560	0
518	20240403	095800	25956220	18560	18560	18560	18560	36
519	20240403	095700	25288060	18520	18520	18520	18520	0
520	20240403	095600	25288060	18520	18520	18520	18520	1
521	20240403	095500	25269540	18560	18560	18560	18560	7
522	20240403	095400	25139620	18560	18560	18560	18560	1
523	20240403	095300	25121060	18500	18500	18500	18500	0
524	20240403	095200	25121060	18500	18500	18500	18500	0
525	20240403	095100	25121060	18500	18500	18500	18500	0
526	20240403	095000	25121060	18500	18500	18500	18500	0
527	20240403	094900	25121060	18500	18500	18500	18500	0
528	20240403	094800	25121060	18500	18500	18500	18500	1
529	20240403	094700	25102560	18500	18500	18500	18500	1
530	20240403	094600	25084060	18490	18490	18490	18490	0
531	20240403	094500	25084060	18490	18490	18490	18490	0
532	20240403	094400	25084060	18490	18490	18490	18490	0
533	20240403	094300	25084060	18490	18550	18550	18490	2
534	20240403	094200	25047020	18550	18550	18550	18550	0
535	20240403	094100	25047020	18550	18550	18550	18550	0
536	20240403	094000	25047020	18550	18550	18560	18550	53
537	20240403	093900	24063370	18550	18550	18550	18550	0
538	20240403	093800	24063370	18550	18550	18550	18550	1
539	20240403	093700	24044820	18550	18550	18550	18550	0
540	20240403	093600	24044820	18550	18550	18550	18550	0
541	20240403	093500	24044820	18550	18550	18550	18550	0
542	20240403	093400	24044820	18550	18550	18550	18550	1
543	20240403	093300	24026270	18550	18550	18550	18550	0
544	20240403	093200	24026270	18550	18550	18550	18550	1
545	20240403	093100	24007720	18550	18480	18550	18480	118
546	20240403	093000	21826320	18470	18470	18470	18470	0
547	20240403	092900	21826320	18470	18470	18470	18470	0
548	20240403	092800	21826320	18470	18460	18470	18460	31
549	20240403	092700	21253760	18550	18550	18550	18550	50
550	20240403	092600	20326260	18550	18550	18550	18550	0
551	20240403	092500	20326260	18550	18550	18550	18550	1
552	20240403	092400	20307710	18460	18460	18460	18460	1
553	20240403	092300	20289250	18560	18560	18560	18560	10
554	20240403	092200	20103650	18560	18540	18560	18540	76
555	20240403	092100	18693880	18550	18430	18550	18430	2
556	20240403	092000	18656900	18430	18430	18430	18430	20
557	20240403	091900	18288300	18430	18430	18430	18430	1
558	20240403	091800	18269870	18560	18560	18560	18560	0
559	20240403	091700	18269870	18560	18450	18560	18420	15
560	20240403	091600	17992100	18560	18560	18560	18560	2
561	20240403	091500	17954980	18450	18450	18450	18450	0
562	20240403	091400	17954980	18450	18450	18450	18450	0
563	20240403	091300	17954980	18450	18460	18460	18450	194
564	20240403	091200	14375660	18590	18590	18590	18590	0
565	20240403	091100	14375660	18590	18620	18620	18580	17
566	20240403	091000	14059590	18450	18450	18450	18450	1
567	20240403	090900	14041140	18450	18450	18450	18450	0
568	20240403	090800	14041140	18450	18450	18450	18450	0
569	20240403	090700	14041140	18450	18450	18450	18450	0
570	20240403	090600	14041140	18450	18560	18560	18450	68
571	20240403	090500	12785170	18550	18550	18550	18550	40
572	20240403	090400	12043170	18550	18550	18550	18550	0
573	20240403	090300	12043170	18550	18550	18550	18550	0
574	20240403	090200	12043170	18550	18550	18550	18550	0
575	20240403	090100	12043170	18550	18550	18550	18550	1
576	20240403	090000	12024620	18500	18410	18840	18410	653