KissMeData/001770/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183400	30911510	18410	18410	18410	18410	42
3	20240408	183300	30911510	18410	18410	18410	18410	0
4	20240408	183200	30911510	18410	18410	18410	18410	0
5	20240408	183100	30911510	18410	18410	18410	18410	0
6	20240408	183000	30911510	18410	18410	18410	18410	0
7	20240408	182900	30911510	18410	18410	18410	18410	0
8	20240408	182800	30911510	18410	18410	18410	18410	0
9	20240408	182700	30911510	18410	18410	18410	18410	0
10	20240408	182600	30911510	18410	18410	18410	18410	0
11	20240408	182500	30911510	18410	18410	18410	18410	0
12	20240408	182400	30911510	18410	18410	18410	18410	0
13	20240408	182300	30911510	18410	18410	18410	18410	0
14	20240408	182200	30911510	18410	18410	18410	18410	0
15	20240408	182100	30911510	18410	18410	18410	18410	0
16	20240408	182000	30911510	18410	18410	18410	18410	0
17	20240408	181900	30911510	18410	18410	18410	18410	0
18	20240408	181800	30911510	18410	18410	18410	18410	0
19	20240408	181700	30911510	18410	18410	18410	18410	0
20	20240408	181600	30911510	18410	18410	18410	18410	0
21	20240408	181500	30911510	18410	18410	18410	18410	0
22	20240408	181400	30911510	18410	18410	18410	18410	0
23	20240408	181300	30911510	18410	18410	18410	18410	0
24	20240408	181200	30911510	18410	18410	18410	18410	0
25	20240408	181100	30911510	18410	18410	18410	18410	0
26	20240408	181000	30911510	18410	18410	18410	18410	0
27	20240408	180900	30911510	18410	18410	18410	18410	0
28	20240408	180800	30911510	18410	18410	18410	18410	0
29	20240408	180700	30911510	18410	18410	18410	18410	0
30	20240408	180600	30911510	18410	18410	18410	18410	0
31	20240408	180500	30911510	18410	18410	18410	18410	0
32	20240408	180400	30911510	18410	18410	18410	18410	42
33	20240408	180300	30911510	18410	18410	18410	18410	0
34	20240408	180200	30911510	18410	18410	18410	18410	0
35	20240408	180100	30911510	18410	18410	18410	18410	0
36	20240408	180000	30911510	18410	18410	18410	18410	0
37	20240408	175900	30911510	18410	18410	18410	18410	0
38	20240408	175800	30911510	18410	18410	18410	18410	0
39	20240408	175700	30911510	18410	18410	18410	18410	0
40	20240408	175600	30911510	18410	18410	18410	18410	0
41	20240408	175500	30911510	18410	18410	18410	18410	0
42	20240408	175400	30911510	18410	18410	18410	18410	0
43	20240408	175300	30911510	18410	18410	18410	18410	0
44	20240408	175200	30911510	18410	18410	18410	18410	0
45	20240408	175100	30911510	18410	18410	18410	18410	0
46	20240408	175000	30911510	18410	18410	18410	18410	0
47	20240408	174900	30911510	18410	18410	18410	18410	0
48	20240408	174800	30911510	18410	18410	18410	18410	0
49	20240408	174700	30911510	18410	18410	18410	18410	0
50	20240408	174600	30911510	18410	18410	18410	18410	0
51	20240408	174500	30911510	18410	18410	18410	18410	0
52	20240408	174400	30911510	18410	18410	18410	18410	0
53	20240408	174300	30911510	18410	18410	18410	18410	0
54	20240408	174200	30911510	18410	18410	18410	18410	0
55	20240408	174100	30911510	18410	18410	18410	18410	0
56	20240408	174000	30911510	18410	18410	18410	18410	0
57	20240408	173900	30911510	18410	18410	18410	18410	0
58	20240408	173800	30911510	18410	18410	18410	18410	0
59	20240408	173700	30911510	18410	18410	18410	18410	0
60	20240408	173600	30911510	18410	18410	18410	18410	0
61	20240408	173500	30911510	18410	18410	18410	18410	0
62	20240408	173400	30911510	18410	18410	18410	18410	42
63	20240408	173300	30911510	18410	18410	18410	18410	0
64	20240408	173200	30911510	18410	18410	18410	18410	0
65	20240408	173100	30911510	18410	18410	18410	18410	0
66	20240408	173000	30911510	18410	18410	18410	18410	0
67	20240408	172900	30911510	18410	18410	18410	18410	0
68	20240408	172800	30911510	18410	18410	18410	18410	0
69	20240408	172700	30911510	18410	18410	18410	18410	0
70	20240408	172600	30911510	18410	18410	18410	18410	0
71	20240408	172500	30911510	18410	18410	18410	18410	0
72	20240408	172400	30911510	18410	18410	18410	18410	0
73	20240408	172300	30911510	18410	18410	18410	18410	0
74	20240408	172200	30911510	18410	18410	18410	18410	0
75	20240408	172100	30911510	18410	18410	18410	18410	0
76	20240408	172000	30911510	18410	18410	18410	18410	0
77	20240408	171900	30911510	18410	18410	18410	18410	0
78	20240408	171800	30911510	18410	18410	18410	18410	0
79	20240408	171700	30911510	18410	18410	18410	18410	0
80	20240408	171600	30911510	18410	18410	18410	18410	0
81	20240408	171500	30911510	18410	18410	18410	18410	0
82	20240408	171400	30911510	18410	18410	18410	18410	0
83	20240408	171300	30911510	18410	18410	18410	18410	0
84	20240408	171200	30911510	18410	18410	18410	18410	0
85	20240408	171100	30911510	18410	18410	18410	18410	0
86	20240408	171000	30911510	18410	18410	18410	18410	0
87	20240408	170900	30911510	18410	18410	18410	18410	0
88	20240408	170800	30911510	18410	18410	18410	18410	0
89	20240408	170700	30911510	18410	18410	18410	18410	0
90	20240408	170600	30911510	18410	18410	18410	18410	0
91	20240408	170500	30911510	18410	18410	18410	18410	0
92	20240408	170400	30911510	18410	18410	18410	18410	42
93	20240408	170300	30911510	18410	18410	18410	18410	0
94	20240408	170200	30911510	18410	18410	18410	18410	0
95	20240408	170100	30911510	18410	18410	18410	18410	0
96	20240408	170000	30911510	18410	18410	18410	18410	0
97	20240408	165900	30911510	18410	18410	18410	18410	0
98	20240408	165800	30911510	18410	18410	18410	18410	0
99	20240408	165700	30911510	18410	18410	18410	18410	0
100	20240408	165600	30911510	18410	18410	18410	18410	0
101	20240408	165500	30911510	18410	18410	18410	18410	0
102	20240408	165400	30911510	18410	18410	18410	18410	0
103	20240408	165300	30911510	18410	18410	18410	18410	0
104	20240408	165200	30911510	18410	18410	18410	18410	0
105	20240408	165100	30911510	18410	18410	18410	18410	0
106	20240408	165000	30911510	18410	18410	18410	18410	0
107	20240408	164900	30911510	18410	18410	18410	18410	0
108	20240408	164800	30911510	18410	18410	18410	18410	0
109	20240408	164700	30911510	18410	18410	18410	18410	0
110	20240408	164600	30911510	18410	18410	18410	18410	0
111	20240408	164500	30911510	18410	18410	18410	18410	0
112	20240408	164400	30911510	18410	18410	18410	18410	0
113	20240408	164300	30911510	18410	18410	18410	18410	0
114	20240408	164200	30911510	18410	18410	18410	18410	0
115	20240408	164100	30911510	18410	18410	18410	18410	0
116	20240408	164000	30911510	18410	18410	18410	18410	0
117	20240408	163900	30911510	18410	18410	18410	18410	0
118	20240408	163800	30911510	18410	18410	18410	18410	0
119	20240408	163700	30911510	18410	18410	18410	18410	0
120	20240408	163600	30911510	18410	18410	18410	18410	0
121	20240408	163500	30911510	18410	18410	18410	18410	0
122	20240408	163400	30911510	18410	18410	18410	18410	42
123	20240408	163300	30911510	18410	18410	18410	18410	0
124	20240408	163200	30911510	18410	18410	18410	18410	0
125	20240408	163100	30911510	18410	18410	18410	18410	0
126	20240408	163000	30911510	18410	18410	18410	18410	0
127	20240408	162900	30911510	18410	18410	18410	18410	0
128	20240408	162800	30911510	18410	18410	18410	18410	0
129	20240408	162700	30911510	18410	18410	18410	18410	0
130	20240408	162600	30911510	18410	18410	18410	18410	0
131	20240408	162500	30911510	18410	18410	18410	18410	0
132	20240408	162400	30911510	18410	18410	18410	18410	0
133	20240408	162300	30911510	18410	18410	18410	18410	0
134	20240408	162200	30911510	18410	18410	18410	18410	0
135	20240408	162100	30911510	18410	18410	18410	18410	0
136	20240408	162000	30911510	18410	18410	18410	18410	0
137	20240408	161900	30911510	18410	18410	18410	18410	0
138	20240408	161800	30911510	18410	18410	18410	18410	0
139	20240408	161700	30911510	18410	18410	18410	18410	0
140	20240408	161600	30911510	18410	18410	18410	18410	0
141	20240408	161500	30911510	18410	18410	18410	18410	0
142	20240408	161400	30911510	18410	18410	18410	18410	0
143	20240408	161300	30911510	18410	18410	18410	18410	0
144	20240408	161200	30911510	18410	18410	18410	18410	0
145	20240408	161100	30911510	18410	18410	18410	18410	0
146	20240408	161000	30911510	18410	18410	18410	18410	0
147	20240408	160900	30911510	18410	18410	18410	18410	0
148	20240408	160800	30911510	18410	18410	18410	18410	0
149	20240408	160700	30911510	18410	18410	18410	18410	0
150	20240408	160600	30911510	18410	18410	18410	18410	0
151	20240408	160500	30911510	18410	18410	18410	18410	0
152	20240408	160400	30911510	18410	18410	18410	18410	42
153	20240408	160300	30911510	18410	18410	18410	18410	0
154	20240408	160200	30911510	18410	18410	18410	18410	0
155	20240408	160100	30911510	18410	18410	18410	18410	0
156	20240408	160000	30911510	18410	18410	18410	18410	0
157	20240408	155900	30911510	18410	18410	18410	18410	0
158	20240408	155800	30911510	18410	18410	18410	18410	0
159	20240408	155700	30911510	18410	18410	18410	18410	0
160	20240408	155600	30911510	18410	18410	18410	18410	0
161	20240408	155500	30911510	18410	18410	18410	18410	0
162	20240408	155400	30911510	18410	18410	18410	18410	0
163	20240408	155300	30911510	18410	18410	18410	18410	0
164	20240408	155200	30911510	18410	18410	18410	18410	0
165	20240408	155100	30911510	18410	18410	18410	18410	0
166	20240408	155000	30911510	18410	18410	18410	18410	0
167	20240408	154900	30911510	18410	18410	18410	18410	0
168	20240408	154800	30911510	18410	18410	18410	18410	0
169	20240408	154700	30911510	18410	18410	18410	18410	0
170	20240408	154600	30911510	18410	18410	18410	18410	0
171	20240408	154500	30911510	18410	18410	18410	18410	0
172	20240408	154400	30911510	18410	18410	18410	18410	0
173	20240408	154300	30911510	18410	18410	18410	18410	0
174	20240408	154200	30911510	18410	18410	18410	18410	0
175	20240408	154100	30911510	18410	18410	18410	18410	0
176	20240408	154000	30911510	18410	18410	18410	18410	0
177	20240408	153900	30911510	18410	18410	18410	18410	0
178	20240408	153800	30911510	18410	18410	18410	18410	0
179	20240408	153700	30911510	18410	18410	18410	18410	0
180	20240408	153600	30911510	18410	18410	18410	18410	0
181	20240408	153500	30911510	18410	18410	18410	18410	0
182	20240408	153400	30911510	18410	18410	18410	18410	42
183	20240408	153300	30911510	18410	18410	18410	18410	0
184	20240408	153200	30911510	18410	18410	18410	18410	0
185	20240408	153100	30911510	18410	18410	18410	18410	0
186	20240408	153000	30911510	18410	18410	18410	18410	42
187	20240408	152900	30138290	18630	18630	18630	18630	0
188	20240408	152800	30138290	18630	18630	18630	18630	0
189	20240408	152700	30138290	18630	18630	18630	18630	0
190	20240408	152600	30138290	18630	18630	18630	18630	0
191	20240408	152500	30138290	18630	18630	18630	18630	0
192	20240408	152400	30138290	18630	18630	18630	18630	0
193	20240408	152300	30138290	18630	18630	18630	18630	0
194	20240408	152200	30138290	18630	18630	18630	18630	0
195	20240408	152100	30138290	18630	18630	18630	18630	0
196	20240408	152000	30138290	18630	18630	18630	18630	0
197	20240408	151900	30138290	18630	18630	18630	18630	1
198	20240408	151800	30119660	18420	18420	18420	18420	0
199	20240408	151700	30119660	18420	18420	18420	18420	0
200	20240408	151600	30119660	18420	18420	18420	18420	0
201	20240408	151500	30119660	18420	18420	18420	18420	0
202	20240408	151400	30119660	18420	18420	18420	18420	0
203	20240408	151300	30119660	18420	18420	18420	18420	0
204	20240408	151200	30119660	18420	18430	18430	18420	14
205	20240408	151100	29861700	18440	18440	18440	18440	0
206	20240408	151000	29861700	18440	18440	18440	18440	20
207	20240408	150900	29492900	18420	18420	18420	18420	1
208	20240408	150800	29474480	18440	18440	18440	18440	0
209	20240408	150700	29474480	18440	18440	18440	18440	0
210	20240408	150600	29474480	18440	18440	18440	18440	2
211	20240408	150500	29437600	18440	18440	18440	18440	0
212	20240408	150400	29437600	18440	18440	18440	18440	0
213	20240408	150300	29437600	18440	18590	18590	18440	4
214	20240408	150200	29363690	18600	18600	18600	18600	0
215	20240408	150100	29363690	18600	18600	18600	18600	0
216	20240408	150000	29363690	18600	18630	18630	18600	31
217	20240408	145900	28786910	18640	18640	18640	18640	2
218	20240408	145800	28749630	18630	18630	18630	18630	0
219	20240408	145700	28749630	18630	18630	18630	18630	0
220	20240408	145600	28749630	18630	18630	18630	18630	11
221	20240408	145500	28544700	18630	18630	18630	18630	0
222	20240408	145400	28544700	18630	18630	18630	18630	2
223	20240408	145300	28507440	18630	18630	18630	18630	0
224	20240408	145200	28507440	18630	18630	18630	18630	0
225	20240408	145100	28507440	18630	18630	18630	18630	0
226	20240408	145000	28507440	18630	18630	18630	18630	0
227	20240408	144900	28507440	18630	18630	18630	18630	2
228	20240408	144800	28470180	18590	18590	18590	18590	0
229	20240408	144700	28470180	18590	18590	18590	18590	0
230	20240408	144600	28470180	18590	18590	18590	18590	0
231	20240408	144500	28470180	18590	18590	18590	18590	0
232	20240408	144400	28470180	18590	18630	18630	18590	3
233	20240408	144300	28414330	18630	18630	18630	18630	0
234	20240408	144200	28414330	18630	18630	18630	18630	4
235	20240408	144100	28339810	18640	18640	18640	18640	0
236	20240408	144000	28339810	18640	18640	18640	18640	7
237	20240408	143900	28209330	18640	18640	18640	18640	2
238	20240408	143800	28172050	18640	18640	18640	18640	0
239	20240408	143700	28172050	18640	18640	18640	18640	0
240	20240408	143600	28172050	18640	18640	18640	18640	0
241	20240408	143500	28172050	18640	18640	18640	18640	0
242	20240408	143400	28172050	18640	18640	18640	18640	2
243	20240408	143300	28134770	18630	18630	18630	18630	0
244	20240408	143200	28134770	18630	18630	18630	18630	0
245	20240408	143100	28134770	18630	18630	18630	18630	1
246	20240408	143000	28116140	18640	18640	18640	18640	0
247	20240408	142900	28116140	18640	18640	18640	18640	2
248	20240408	142800	28078860	18630	18630	18630	18630	0
249	20240408	142700	28078860	18630	18630	18630	18630	0
250	20240408	142600	28078860	18630	18630	18630	18630	0
251	20240408	142500	28078860	18630	18630	18630	18630	0
252	20240408	142400	28078860	18630	18640	18640	18630	3
253	20240408	142300	28022950	18630	18630	18630	18630	0
254	20240408	142200	28022950	18630	18630	18630	18630	0
255	20240408	142100	28022950	18630	18630	18630	18630	0
256	20240408	142000	28022950	18630	18630	18630	18630	1
257	20240408	141900	28004320	18440	18630	18640	18440	3
258	20240408	141800	27948610	18640	18640	18640	18640	0
259	20240408	141700	27948610	18640	18640	18640	18640	0
260	20240408	141600	27948610	18640	18640	18640	18640	0
261	20240408	141500	27948610	18640	18640	18640	18640	0
262	20240408	141400	27948610	18640	18640	18640	18640	2
263	20240408	141300	27911330	18440	18440	18440	18440	0
264	20240408	141200	27911330	18440	18440	18440	18440	0
265	20240408	141100	27911330	18440	18440	18440	18440	1
266	20240408	141000	27892890	18640	18640	18640	18640	0
267	20240408	140900	27892890	18640	18640	18640	18640	3
268	20240408	140800	27836970	18430	18430	18430	18430	0
269	20240408	140700	27836970	18430	18430	18430	18430	1
270	20240408	140600	27818540	18640	18640	18640	18640	2
271	20240408	140500	27781260	18640	18640	18640	18640	0
272	20240408	140400	27781260	18640	18640	18640	18640	3
273	20240408	140300	27725340	18640	18640	18640	18640	0
274	20240408	140200	27725340	18640	18640	18640	18640	0
275	20240408	140100	27725340	18640	18640	18640	18640	0
276	20240408	140000	27725340	18640	18640	18640	18640	7
277	20240408	135900	27594860	18630	18630	18630	18630	3
278	20240408	135800	27538970	18430	18430	18430	18430	0
279	20240408	135700	27538970	18430	18430	18430	18430	0
280	20240408	135600	27538970	18430	18430	18430	18430	0
281	20240408	135500	27538970	18430	18430	18430	18430	1
282	20240408	135400	27520540	18630	18630	18630	18630	3
283	20240408	135300	27464650	18630	18630	18630	18630	0
284	20240408	135200	27464650	18630	18630	18630	18630	0
285	20240408	135100	27464650	18630	18630	18630	18630	0
286	20240408	135000	27464650	18630	18630	18630	18630	0
287	20240408	134900	27464650	18630	18630	18630	18630	3
288	20240408	134800	27408760	18630	18630	18630	18630	0
289	20240408	134700	27408760	18630	18630	18630	18630	0
290	20240408	134600	27408760	18630	18630	18630	18630	0
291	20240408	134500	27408760	18630	18630	18630	18630	0
292	20240408	134400	27408760	18630	18630	18630	18630	3
293	20240408	134300	27352870	18430	18430	18430	18430	0
294	20240408	134200	27352870	18430	18430	18430	18430	1
295	20240408	134100	27334440	18640	18640	18640	18640	0
296	20240408	134000	27334440	18640	18640	18640	18640	7
297	20240408	133900	27203960	18640	18640	18640	18640	3
298	20240408	133800	27148040	18630	18630	18630	18630	1
299	20240408	133700	27129410	18430	18430	18430	18430	1
300	20240408	133600	27110980	18640	18640	18640	18640	0
301	20240408	133500	27110980	18640	18640	18640	18640	0
302	20240408	133400	27110980	18640	18630	18640	18630	3
303	20240408	133300	27055070	18430	18430	18430	18430	0
304	20240408	133200	27055070	18430	18430	18430	18430	0
305	20240408	133100	27055070	18430	18430	18430	18430	0
306	20240408	133000	27055070	18430	18430	18430	18430	1
307	20240408	132900	27036640	18640	18640	18640	18640	3
308	20240408	132800	26980720	18640	18640	18640	18640	0
309	20240408	132700	26980720	18640	18640	18640	18640	0
310	20240408	132600	26980720	18640	18640	18640	18640	0
311	20240408	132500	26980720	18640	18640	18640	18640	0
312	20240408	132400	26980720	18640	18640	18640	18640	3
313	20240408	132300	26924800	18630	18630	18630	18630	0
314	20240408	132200	26924800	18630	18630	18630	18630	6
315	20240408	132100	26813020	18630	18630	18630	18630	0
316	20240408	132000	26813020	18630	18630	18630	18630	1
317	20240408	131900	26794390	18430	18430	18430	18430	0
318	20240408	131800	26794390	18430	18430	18430	18430	1
319	20240408	131700	26775960	18640	18630	18640	18630	2
320	20240408	131600	26738690	18640	18640	18640	18640	0
321	20240408	131500	26738690	18640	18640	18640	18640	0
322	20240408	131400	26738690	18640	18640	18640	18640	0
323	20240408	131300	26738690	18640	18640	18640	18640	0
324	20240408	131200	26738690	18640	18640	18640	18640	0
325	20240408	131100	26738690	18640	18620	18640	18620	252
326	20240408	131000	22042340	18620	18620	18620	18620	0
327	20240408	130900	22042340	18620	18620	18620	18620	0
328	20240408	130800	22042340	18620	18620	18620	18620	0
329	20240408	130700	22042340	18620	18410	18620	18410	11
330	20240408	130600	21838780	18410	18410	18410	18410	1
331	20240408	130500	21820370	18630	18630	18630	18630	0
332	20240408	130400	21820370	18630	18630	18630	18630	0
333	20240408	130300	21820370	18630	18620	18630	18620	4
334	20240408	130200	21745860	18410	18410	18410	18410	1
335	20240408	130100	21727450	18630	18630	18630	18630	0
336	20240408	130000	21727450	18630	18630	18630	18630	7
337	20240408	125900	21597040	18410	18410	18410	18410	0
338	20240408	125800	21597040	18410	18410	18410	18410	0
339	20240408	125700	21597040	18410	18410	18410	18410	0
340	20240408	125600	21597040	18410	18410	18410	18410	0
341	20240408	125500	21597040	18410	18410	18410	18410	0
342	20240408	125400	21597040	18410	18410	18410	18410	0
343	20240408	125300	21597040	18410	18410	18410	18410	1
344	20240408	125200	21578630	18400	18400	18400	18400	0
345	20240408	125100	21578630	18400	18400	18400	18400	0
346	20240408	125000	21578630	18400	18400	18400	18400	0
347	20240408	124900	21578630	18400	18400	18400	18400	0
348	20240408	124800	21578630	18400	18400	18400	18400	0
349	20240408	124700	21578630	18400	18400	18400	18400	0
350	20240408	124600	21578630	18400	18400	18400	18400	0
351	20240408	124500	21578630	18400	18400	18400	18400	0
352	20240408	124400	21578630	18400	18400	18400	18400	0
353	20240408	124300	21578630	18400	18400	18400	18400	0
354	20240408	124200	21578630	18400	18400	18400	18400	0
355	20240408	124100	21578630	18400	18400	18400	18400	1
356	20240408	124000	21560230	18620	18620	18620	18620	7
357	20240408	123900	21429890	18620	18620	18620	18620	0
358	20240408	123800	21429890	18620	18620	18620	18620	0
359	20240408	123700	21429890	18620	18620	18620	18620	0
360	20240408	123600	21429890	18620	18620	18620	18620	0
361	20240408	123500	21429890	18620	18620	18620	18620	0
362	20240408	123400	21429890	18620	18620	18620	18620	0
363	20240408	123300	21429890	18620	18620	18620	18620	0
364	20240408	123200	21429890	18620	18620	18620	18620	0
365	20240408	123100	21429890	18620	18600	18620	18600	150
366	20240408	123000	18637100	18400	18400	18400	18400	0
367	20240408	122900	18637100	18400	18400	18400	18400	1
368	20240408	122800	18618700	18390	18390	18390	18390	1
369	20240408	122700	18600310	18610	18610	18610	18610	0
370	20240408	122600	18600310	18610	18610	18610	18610	4
371	20240408	122500	18525870	18610	18610	18610	18610	0
372	20240408	122400	18525870	18610	18610	18610	18610	0
373	20240408	122300	18525870	18610	18610	18610	18610	0
374	20240408	122200	18525870	18610	18610	18610	18610	0
375	20240408	122100	18525870	18610	18610	18610	18610	0
376	20240408	122000	18525870	18610	18610	18610	18610	3
377	20240408	121900	18470040	18460	18460	18460	18460	0
378	20240408	121800	18470040	18460	18460	18460	18460	0
379	20240408	121700	18470040	18460	18460	18460	18460	1
380	20240408	121600	18451580	18610	18610	18610	18610	0
381	20240408	121500	18451580	18610	18610	18610	18610	0
382	20240408	121400	18451580	18610	18610	18610	18610	0
383	20240408	121300	18451580	18610	18610	18610	18610	0
384	20240408	121200	18451580	18610	18610	18610	18610	0
385	20240408	121100	18451580	18610	18610	18610	18610	0
386	20240408	121000	18451580	18610	18610	18610	18610	0
387	20240408	120900	18451580	18610	18610	18610	18610	0
388	20240408	120800	18451580	18610	18610	18610	18610	0
389	20240408	120700	18451580	18610	18610	18610	18610	8
390	20240408	120600	18302700	18470	18470	18470	18470	0
391	20240408	120500	18302700	18470	18470	18470	18470	0
392	20240408	120400	18302700	18470	18470	18470	18470	1
393	20240408	120300	18284230	18460	18460	18460	18460	0
394	20240408	120200	18284230	18460	18460	18460	18460	0
395	20240408	120100	18284230	18460	18460	18460	18460	0
396	20240408	120000	18284230	18460	18460	18460	18460	6
397	20240408	115900	18173470	18370	18370	18370	18370	0
398	20240408	115800	18173470	18370	18370	18370	18370	0
399	20240408	115700	18173470	18370	18370	18370	18370	0
400	20240408	115600	18173470	18370	18370	18370	18370	0
401	20240408	115500	18173470	18370	18370	18370	18370	0
402	20240408	115400	18173470	18370	18370	18370	18370	0
403	20240408	115300	18173470	18370	18370	18370	18370	1
404	20240408	115200	18155100	18380	18380	18380	18380	1
405	20240408	115100	18136720	18370	18370	18370	18370	0
406	20240408	115000	18136720	18370	18370	18370	18370	0
407	20240408	114900	18136720	18370	18370	18370	18370	0
408	20240408	114800	18136720	18370	18370	18370	18370	0
409	20240408	114700	18136720	18370	18370	18370	18370	0
410	20240408	114600	18136720	18370	18370	18370	18370	0
411	20240408	114500	18136720	18370	18370	18370	18370	0
412	20240408	114400	18136720	18370	18370	18370	18370	0
413	20240408	114300	18136720	18370	18370	18370	18370	0
414	20240408	114200	18136720	18370	18370	18370	18370	0
415	20240408	114100	18136720	18370	18370	18370	18370	0
416	20240408	114000	18136720	18370	18460	18460	18370	8
417	20240408	113900	17989130	18370	18370	18370	18370	0
418	20240408	113800	17989130	18370	18370	18370	18370	0
419	20240408	113700	17989130	18370	18370	18370	18370	0
420	20240408	113600	17989130	18370	18370	18370	18370	0
421	20240408	113500	17989130	18370	18410	18410	18370	60
422	20240408	113400	16886230	18390	18390	18390	18390	0
423	20240408	113300	16886230	18390	18390	18390	18390	0
424	20240408	113200	16886230	18390	18390	18390	18390	0
425	20240408	113100	16886230	18390	18390	18390	18390	0
426	20240408	113000	16886230	18390	18390	18390	18390	0
427	20240408	112900	16886230	18390	18390	18390	18390	0
428	20240408	112800	16886230	18390	18390	18390	18390	1
429	20240408	112700	16867840	18610	18610	18610	18610	0
430	20240408	112600	16867840	18610	18610	18610	18610	0
431	20240408	112500	16867840	18610	18610	18610	18610	0
432	20240408	112400	16867840	18610	18610	18610	18610	0
433	20240408	112300	16867840	18610	18610	18610	18610	4
434	20240408	112200	16793400	18610	18610	18610	18610	0
435	20240408	112100	16793400	18610	18610	18610	18610	0
436	20240408	112000	16793400	18610	18610	18610	18610	3
437	20240408	111900	16737570	18380	18380	18380	18380	1
438	20240408	111800	16719190	18380	18380	18380	18380	0
439	20240408	111700	16719190	18380	18380	18380	18380	0
440	20240408	111600	16719190	18380	18380	18380	18380	0
441	20240408	111500	16719190	18380	18380	18380	18380	1
442	20240408	111400	16700810	18390	18390	18390	18390	0
443	20240408	111300	16700810	18390	18390	18390	18390	0
444	20240408	111200	16700810	18390	18390	18390	18390	0
445	20240408	111100	16700810	18390	18390	18390	18390	0
446	20240408	111000	16700810	18390	18390	18390	18390	1
447	20240408	110900	16682420	18620	18620	18620	18620	0
448	20240408	110800	16682420	18620	18620	18620	18620	0
449	20240408	110700	16682420	18620	18620	18620	18620	0
450	20240408	110600	16682420	18620	18610	18620	18610	21
451	20240408	110500	16291410	18610	18610	18610	18610	3
452	20240408	110400	16235580	18610	18610	18610	18610	0
453	20240408	110300	16235580	18610	18610	18610	18610	2
454	20240408	110200	16198360	18610	18610	18610	18610	0
455	20240408	110100	16198360	18610	18610	18610	18610	0
456	20240408	110000	16198360	18610	18610	18610	18610	1
457	20240408	105900	16179750	18380	18380	18380	18380	0
458	20240408	105800	16179750	18380	18380	18380	18380	0
459	20240408	105700	16179750	18380	18380	18380	18380	0
460	20240408	105600	16179750	18380	18380	18380	18380	0
461	20240408	105500	16179750	18380	18380	18380	18380	0
462	20240408	105400	16179750	18380	18380	18380	18380	0
463	20240408	105300	16179750	18380	18380	18380	18380	0
464	20240408	105200	16179750	18380	18380	18380	18380	0
465	20240408	105100	16179750	18380	18380	18380	18380	1
466	20240408	105000	16161370	18640	18640	18640	18640	0
467	20240408	104900	16161370	18640	18640	18640	18640	0
468	20240408	104800	16161370	18640	18640	18640	18640	0
469	20240408	104700	16161370	18640	18480	18640	18480	150
470	20240408	104600	13368980	18480	18480	18480	18480	0
471	20240408	104500	13368980	18480	18480	18480	18480	6
472	20240408	104400	13258100	18360	18360	18360	18360	1
473	20240408	104300	13239740	18480	18480	18480	18480	24
474	20240408	104200	12796220	18440	18440	18440	18440	0
475	20240408	104100	12796220	18440	18440	18440	18440	0
476	20240408	104000	12796220	18440	18440	18440	18440	8
477	20240408	103900	12648700	18360	18360	18360	18360	1
478	20240408	103800	12630340	18350	18350	18350	18350	0
479	20240408	103700	12630340	18350	18350	18350	18350	0
480	20240408	103600	12630340	18350	18350	18350	18350	0
481	20240408	103500	12630340	18350	18350	18350	18350	0
482	20240408	103400	12630340	18350	18350	18350	18350	0
483	20240408	103300	12630340	18350	18350	18350	18350	0
484	20240408	103200	12630340	18350	18350	18350	18350	0
485	20240408	103100	12630340	18350	18350	18350	18350	0
486	20240408	103000	12630340	18350	18350	18350	18350	0
487	20240408	102900	12630340	18350	18350	18350	18350	0
488	20240408	102800	12630340	18350	18350	18350	18350	0
489	20240408	102700	12630340	18350	18350	18350	18350	0
490	20240408	102600	12630340	18350	18350	18350	18350	1
491	20240408	102500	12611990	18440	18440	18440	18440	0
492	20240408	102400	12611990	18440	18440	18440	18440	0
493	20240408	102300	12611990	18440	18440	18440	18440	0
494	20240408	102200	12611990	18440	18440	18440	18440	0
495	20240408	102100	12611990	18440	18440	18440	18440	0
496	20240408	102000	12611990	18440	18440	18440	18440	8
497	20240408	101900	12464470	18360	18360	18360	18360	10
498	20240408	101800	12280870	18360	18360	18360	18360	19
499	20240408	101700	11932030	18360	18360	18360	18360	0
500	20240408	101600	11932030	18360	18360	18360	18360	0
501	20240408	101500	11932030	18360	18360	18360	18360	0
502	20240408	101400	11932030	18360	18360	18360	18360	2
503	20240408	101300	11895310	18440	18440	18440	18440	0
504	20240408	101200	11895310	18440	18440	18440	18440	0
505	20240408	101100	11895310	18440	18440	18440	18440	0
506	20240408	101000	11895310	18440	18440	18440	18440	1
507	20240408	100900	11876870	18440	18440	18440	18440	1
508	20240408	100800	11858430	18440	18440	18440	18440	0
509	20240408	100700	11858430	18440	18440	18440	18440	0
510	20240408	100600	11858430	18440	18440	18440	18440	0
511	20240408	100500	11858430	18440	18440	18440	18440	0
512	20240408	100400	11858430	18440	18440	18440	18440	0
513	20240408	100300	11858430	18440	18440	18440	18440	0
514	20240408	100200	11858430	18440	18440	18440	18440	1
515	20240408	100100	11839990	18440	18440	18440	18440	0
516	20240408	100000	11839990	18440	18440	18440	18440	5
517	20240408	095900	11747790	18360	18360	18360	18360	0
518	20240408	095800	11747790	18360	18360	18360	18360	0
519	20240408	095700	11747790	18360	18360	18360	18360	0
520	20240408	095600	11747790	18360	18360	18360	18360	62
521	20240408	095500	10609470	18360	18360	18360	18360	0
522	20240408	095400	10609470	18360	18360	18360	18360	0
523	20240408	095300	10609470	18360	18360	18360	18360	0
524	20240408	095200	10609470	18360	18360	18360	18360	0
525	20240408	095100	10609470	18360	18360	18360	18360	0
526	20240408	095000	10609470	18360	18350	18360	18350	2
527	20240408	094900	10572760	18360	18360	18360	18360	0
528	20240408	094800	10572760	18360	18360	18360	18360	0
529	20240408	094700	10572760	18360	18360	18360	18360	5
530	20240408	094600	10480960	18360	18360	18360	18360	0
531	20240408	094500	10480960	18360	18360	18360	18360	0
532	20240408	094400	10480960	18360	18360	18360	18360	0
533	20240408	094300	10480960	18360	18360	18360	18360	0
534	20240408	094200	10480960	18360	18360	18360	18360	0
535	20240408	094100	10480960	18360	18360	18360	18360	0
536	20240408	094000	10480960	18360	18360	18360	18360	8
537	20240408	093900	10334080	18350	18350	18350	18350	13
538	20240408	093800	10095530	18360	18360	18360	18360	0
539	20240408	093700	10095530	18360	18360	18360	18360	25
540	20240408	093600	9636530	18350	18360	18360	18350	200
541	20240408	093500	5966390	18360	18360	18360	18360	1
542	20240408	093400	5948030	18320	18320	18320	18320	0
543	20240408	093300	5948030	18320	18320	18320	18320	0
544	20240408	093200	5948030	18320	18320	18320	18320	0
545	20240408	093100	5948030	18320	18320	18320	18320	0
546	20240408	093000	5948030	18320	18320	18320	18320	0
547	20240408	092900	5948030	18320	18320	18320	18320	0
548	20240408	092800	5948030	18320	18320	18320	18320	0
549	20240408	092700	5948030	18320	18320	18320	18320	0
550	20240408	092600	5948030	18320	18320	18320	18320	0
551	20240408	092500	5948030	18320	18320	18320	18320	1
552	20240408	092400	5929710	18400	18400	18400	18400	0
553	20240408	092300	5929710	18400	18400	18400	18400	0
554	20240408	092200	5929710	18400	18400	18400	18400	0
555	20240408	092100	5929710	18400	18380	18400	18380	214
556	20240408	092000	1992860	18390	18390	18390	18390	8
557	20240408	091900	1845740	18390	18390	18390	18390	2
558	20240408	091800	1808960	18280	18280	18280	18280	0
559	20240408	091700	1808960	18280	18280	18280	18280	0
560	20240408	091600	1808960	18280	18280	18280	18280	0
561	20240408	091500	1808960	18280	18280	18280	18280	0
562	20240408	091400	1808960	18280	18280	18280	18280	0
563	20240408	091300	1808960	18280	18290	18290	18280	4
564	20240408	091200	1735830	18300	18300	18300	18300	0
565	20240408	091100	1735830	18300	18300	18300	18300	0
566	20240408	091000	1735830	18300	18300	18300	18300	0
567	20240408	090900	1735830	18300	18300	18300	18300	0
568	20240408	090800	1735830	18300	18300	18300	18300	0
569	20240408	090700	1735830	18300	18300	18300	18300	0
570	20240408	090600	1735830	18300	18300	18300	18300	0
571	20240408	090500	1735830	18300	18300	18300	18300	0
572	20240408	090400	1735830	18300	18300	18300	18300	0
573	20240408	090300	1735830	18300	18270	18300	18270	54
574	20240408	090200	749070	18270	18270	18270	18270	15
575	20240408	090100	475020	18270	18270	18270	18270	0
576	20240408	090000	475020	18270	18270	18270	18270	26