KissMeData/001770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183400	54198070	18520	18520	18520	18520	31
3	20240409	183300	54198070	18520	18520	18520	18520	0
4	20240409	183200	54198070	18520	18520	18520	18520	0
5	20240409	183100	54198070	18520	18520	18520	18520	0
6	20240409	183000	54198070	18520	18520	18520	18520	0
7	20240409	182900	54198070	18520	18520	18520	18520	0
8	20240409	182800	54198070	18520	18520	18520	18520	0
9	20240409	182700	54198070	18520	18520	18520	18520	0
10	20240409	182600	54198070	18520	18520	18520	18520	0
11	20240409	182500	54198070	18520	18520	18520	18520	0
12	20240409	182400	54198070	18520	18520	18520	18520	0
13	20240409	182300	54198070	18520	18520	18520	18520	0
14	20240409	182200	54198070	18520	18520	18520	18520	0
15	20240409	182100	54198070	18520	18520	18520	18520	0
16	20240409	182000	54198070	18520	18520	18520	18520	0
17	20240409	181900	54198070	18520	18520	18520	18520	0
18	20240409	181800	54198070	18520	18520	18520	18520	0
19	20240409	181700	54198070	18520	18520	18520	18520	0
20	20240409	181600	54198070	18520	18520	18520	18520	0
21	20240409	181500	54198070	18520	18520	18520	18520	0
22	20240409	181400	54198070	18520	18520	18520	18520	0
23	20240409	181300	54198070	18520	18520	18520	18520	0
24	20240409	181200	54198070	18520	18520	18520	18520	0
25	20240409	181100	54198070	18520	18520	18520	18520	0
26	20240409	181000	54198070	18520	18520	18520	18520	0
27	20240409	180900	54198070	18520	18520	18520	18520	0
28	20240409	180800	54198070	18520	18520	18520	18520	0
29	20240409	180700	54198070	18520	18520	18520	18520	0
30	20240409	180600	54198070	18520	18520	18520	18520	0
31	20240409	180500	54198070	18520	18520	18520	18520	0
32	20240409	180400	54198070	18520	18520	18520	18520	31
33	20240409	180300	54198070	18520	18520	18520	18520	0
34	20240409	180200	54198070	18520	18520	18520	18520	0
35	20240409	180100	54198070	18520	18520	18520	18520	0
36	20240409	180000	54198070	18520	18520	18520	18520	0
37	20240409	175900	54198070	18520	18520	18520	18520	0
38	20240409	175800	54198070	18520	18520	18520	18520	0
39	20240409	175700	54198070	18520	18520	18520	18520	0
40	20240409	175600	54198070	18520	18520	18520	18520	0
41	20240409	175500	54198070	18520	18520	18520	18520	0
42	20240409	175400	54198070	18520	18520	18520	18520	0
43	20240409	175300	54198070	18520	18520	18520	18520	0
44	20240409	175200	54198070	18520	18520	18520	18520	0
45	20240409	175100	54198070	18520	18520	18520	18520	0
46	20240409	175000	54198070	18520	18520	18520	18520	0
47	20240409	174900	54198070	18520	18520	18520	18520	0
48	20240409	174800	54198070	18520	18520	18520	18520	0
49	20240409	174700	54198070	18520	18520	18520	18520	0
50	20240409	174600	54198070	18520	18520	18520	18520	0
51	20240409	174500	54198070	18520	18520	18520	18520	0
52	20240409	174400	54198070	18520	18520	18520	18520	0
53	20240409	174300	54198070	18520	18520	18520	18520	0
54	20240409	174200	54198070	18520	18520	18520	18520	0
55	20240409	174100	54198070	18520	18520	18520	18520	0
56	20240409	174000	54198070	18520	18520	18520	18520	0
57	20240409	173900	54198070	18520	18520	18520	18520	0
58	20240409	173800	54198070	18520	18520	18520	18520	0
59	20240409	173700	54198070	18520	18520	18520	18520	0
60	20240409	173600	54198070	18520	18520	18520	18520	0
61	20240409	173500	54198070	18520	18520	18520	18520	0
62	20240409	173400	54198070	18520	18520	18520	18520	31
63	20240409	173300	54198070	18520	18520	18520	18520	0
64	20240409	173200	54198070	18520	18520	18520	18520	0
65	20240409	173100	54198070	18520	18520	18520	18520	0
66	20240409	173000	54198070	18520	18520	18520	18520	0
67	20240409	172900	54198070	18520	18520	18520	18520	0
68	20240409	172800	54198070	18520	18520	18520	18520	0
69	20240409	172700	54198070	18520	18520	18520	18520	0
70	20240409	172600	54198070	18520	18520	18520	18520	0
71	20240409	172500	54198070	18520	18520	18520	18520	0
72	20240409	172400	54198070	18520	18520	18520	18520	0
73	20240409	172300	54198070	18520	18520	18520	18520	0
74	20240409	172200	54198070	18520	18520	18520	18520	0
75	20240409	172100	54198070	18520	18520	18520	18520	0
76	20240409	172000	54198070	18520	18520	18520	18520	0
77	20240409	171900	54198070	18520	18520	18520	18520	0
78	20240409	171800	54198070	18520	18520	18520	18520	0
79	20240409	171700	54198070	18520	18520	18520	18520	0
80	20240409	171600	54198070	18520	18520	18520	18520	0
81	20240409	171500	54198070	18520	18520	18520	18520	0
82	20240409	171400	54198070	18520	18520	18520	18520	0
83	20240409	171300	54198070	18520	18520	18520	18520	0
84	20240409	171200	54198070	18520	18520	18520	18520	0
85	20240409	171100	54198070	18520	18520	18520	18520	0
86	20240409	171000	54198070	18520	18520	18520	18520	0
87	20240409	170900	54198070	18520	18520	18520	18520	0
88	20240409	170800	54198070	18520	18520	18520	18520	0
89	20240409	170700	54198070	18520	18520	18520	18520	0
90	20240409	170600	54198070	18520	18520	18520	18520	0
91	20240409	170500	54198070	18520	18520	18520	18520	0
92	20240409	170400	54198070	18520	18520	18520	18520	31
93	20240409	170300	54198070	18520	18520	18520	18520	0
94	20240409	170200	54198070	18520	18520	18520	18520	0
95	20240409	170100	54198070	18520	18520	18520	18520	0
96	20240409	170000	54198070	18520	18520	18520	18520	0
97	20240409	165900	54198070	18520	18520	18520	18520	0
98	20240409	165800	54198070	18520	18520	18520	18520	0
99	20240409	165700	54198070	18520	18520	18520	18520	0
100	20240409	165600	54198070	18520	18520	18520	18520	0
101	20240409	165500	54198070	18520	18520	18520	18520	0
102	20240409	165400	54198070	18520	18520	18520	18520	0
103	20240409	165300	54198070	18520	18520	18520	18520	0
104	20240409	165200	54198070	18520	18520	18520	18520	0
105	20240409	165100	54198070	18520	18520	18520	18520	0
106	20240409	165000	54198070	18520	18520	18520	18520	0
107	20240409	164900	54198070	18520	18520	18520	18520	0
108	20240409	164800	54198070	18520	18520	18520	18520	0
109	20240409	164700	54198070	18520	18520	18520	18520	0
110	20240409	164600	54198070	18520	18520	18520	18520	0
111	20240409	164500	54198070	18520	18520	18520	18520	0
112	20240409	164400	54198070	18520	18520	18520	18520	0
113	20240409	164300	54198070	18520	18520	18520	18520	0
114	20240409	164200	54198070	18520	18520	18520	18520	0
115	20240409	164100	54198070	18520	18520	18520	18520	0
116	20240409	164000	54198070	18520	18520	18520	18520	0
117	20240409	163900	54198070	18520	18520	18520	18520	0
118	20240409	163800	54198070	18520	18520	18520	18520	0
119	20240409	163700	54198070	18520	18520	18520	18520	0
120	20240409	163600	54198070	18520	18520	18520	18520	0
121	20240409	163500	54198070	18520	18520	18520	18520	0
122	20240409	163400	54198070	18520	18520	18520	18520	31
123	20240409	163300	54198070	18520	18520	18520	18520	0
124	20240409	163200	54198070	18520	18520	18520	18520	0
125	20240409	163100	54198070	18520	18520	18520	18520	0
126	20240409	163000	54198070	18520	18520	18520	18520	0
127	20240409	162900	54198070	18520	18520	18520	18520	0
128	20240409	162800	54198070	18520	18520	18520	18520	0
129	20240409	162700	54198070	18520	18520	18520	18520	0
130	20240409	162600	54198070	18520	18520	18520	18520	0
131	20240409	162500	54198070	18520	18520	18520	18520	0
132	20240409	162400	54198070	18520	18520	18520	18520	0
133	20240409	162300	54198070	18520	18520	18520	18520	0
134	20240409	162200	54198070	18520	18520	18520	18520	0
135	20240409	162100	54198070	18520	18520	18520	18520	0
136	20240409	162000	54198070	18520	18520	18520	18520	0
137	20240409	161900	54198070	18520	18520	18520	18520	0
138	20240409	161800	54198070	18520	18520	18520	18520	0
139	20240409	161700	54198070	18520	18520	18520	18520	0
140	20240409	161600	54198070	18520	18520	18520	18520	0
141	20240409	161500	54198070	18520	18520	18520	18520	0
142	20240409	161400	54198070	18520	18520	18520	18520	0
143	20240409	161300	54198070	18520	18520	18520	18520	0
144	20240409	161200	54198070	18520	18520	18520	18520	0
145	20240409	161100	54198070	18520	18520	18520	18520	0
146	20240409	161000	54198070	18520	18520	18520	18520	0
147	20240409	160900	54198070	18520	18520	18520	18520	0
148	20240409	160800	54198070	18520	18520	18520	18520	0
149	20240409	160700	54198070	18520	18520	18520	18520	0
150	20240409	160600	54198070	18520	18520	18520	18520	0
151	20240409	160500	54198070	18520	18520	18520	18520	0
152	20240409	160400	54198070	18520	18520	18520	18520	31
153	20240409	160300	54198070	18520	18520	18520	18520	0
154	20240409	160200	54198070	18520	18520	18520	18520	0
155	20240409	160100	54198070	18520	18520	18520	18520	0
156	20240409	160000	54198070	18520	18520	18520	18520	0
157	20240409	155900	54198070	18520	18520	18520	18520	0
158	20240409	155800	54198070	18520	18520	18520	18520	0
159	20240409	155700	54198070	18520	18520	18520	18520	0
160	20240409	155600	54198070	18520	18520	18520	18520	0
161	20240409	155500	54198070	18520	18520	18520	18520	0
162	20240409	155400	54198070	18520	18520	18520	18520	0
163	20240409	155300	54198070	18520	18520	18520	18520	0
164	20240409	155200	54198070	18520	18520	18520	18520	0
165	20240409	155100	54198070	18520	18520	18520	18520	0
166	20240409	155000	54198070	18520	18520	18520	18520	0
167	20240409	154900	54198070	18520	18520	18520	18520	0
168	20240409	154800	54198070	18520	18520	18520	18520	0
169	20240409	154700	54198070	18520	18520	18520	18520	0
170	20240409	154600	54198070	18520	18520	18520	18520	0
171	20240409	154500	54198070	18520	18520	18520	18520	0
172	20240409	154400	54198070	18520	18520	18520	18520	0
173	20240409	154300	54198070	18520	18520	18520	18520	0
174	20240409	154200	54198070	18520	18520	18520	18520	0
175	20240409	154100	54198070	18520	18520	18520	18520	0
176	20240409	154000	54198070	18520	18520	18520	18520	0
177	20240409	153900	54198070	18520	18520	18520	18520	0
178	20240409	153800	54198070	18520	18520	18520	18520	0
179	20240409	153700	54198070	18520	18520	18520	18520	0
180	20240409	153600	54198070	18520	18520	18520	18520	0
181	20240409	153500	54198070	18520	18520	18520	18520	0
182	20240409	153400	54198070	18520	18520	18520	18520	31
183	20240409	153300	54198070	18520	18520	18520	18520	0
184	20240409	153200	54198070	18520	18520	18520	18520	0
185	20240409	153100	54198070	18520	18520	18520	18520	0
186	20240409	153000	54198070	18520	18520	18520	18520	31
187	20240409	152900	53623950	18780	18780	18780	18780	0
188	20240409	152800	53623950	18780	18780	18780	18780	0
189	20240409	152700	53623950	18780	18780	18780	18780	0
190	20240409	152600	53623950	18780	18780	18780	18780	0
191	20240409	152500	53623950	18780	18780	18780	18780	0
192	20240409	152400	53623950	18780	18780	18780	18780	0
193	20240409	152300	53623950	18780	18780	18780	18780	0
194	20240409	152200	53623950	18780	18780	18780	18780	0
195	20240409	152100	53623950	18780	18780	18780	18780	0
196	20240409	152000	53623950	18780	18780	18780	18780	0
197	20240409	151900	53623950	18780	18780	18780	18780	0
198	20240409	151800	53623950	18780	18780	18780	18780	1
199	20240409	151700	53605170	18510	18510	18510	18510	0
200	20240409	151600	53605170	18510	18510	18510	18510	0
201	20240409	151500	53605170	18510	18510	18510	18510	1
202	20240409	151400	53586660	18510	18510	18510	18510	0
203	20240409	151300	53586660	18510	18510	18510	18510	0
204	20240409	151200	53586660	18510	18520	18520	18510	15
205	20240409	151100	53309000	18530	18530	18530	18530	0
206	20240409	151000	53309000	18530	18530	18530	18530	56
207	20240409	150900	52271320	18530	18530	18530	18530	11
208	20240409	150800	52067490	18570	18600	18600	18570	70
209	20240409	150700	50766540	18740	18740	18740	18740	0
210	20240409	150600	50766540	18740	18740	18740	18740	0
211	20240409	150500	50766540	18740	18740	18740	18740	0
212	20240409	150400	50766540	18740	18740	18740	18740	5
213	20240409	150300	50672840	18780	18780	18780	18780	0
214	20240409	150200	50672840	18780	18780	18780	18780	0
215	20240409	150100	50672840	18780	18780	18780	18780	0
216	20240409	150000	50672840	18780	18780	18780	18780	0
217	20240409	145900	50672840	18780	18780	18780	18780	0
218	20240409	145800	50672840	18780	18780	18780	18780	0
219	20240409	145700	50672840	18780	18780	18780	18780	0
220	20240409	145600	50672840	18780	18780	18780	18780	0
221	20240409	145500	50672840	18780	18780	18780	18780	0
222	20240409	145400	50672840	18780	18780	18780	18780	0
223	20240409	145300	50672840	18780	18780	18780	18780	0
224	20240409	145200	50672840	18780	18780	18780	18780	0
225	20240409	145100	50672840	18780	18780	18780	18780	2
226	20240409	145000	50635280	18590	18590	18590	18590	0
227	20240409	144900	50635280	18590	18590	18590	18590	0
228	20240409	144800	50635280	18590	18590	18590	18590	0
229	20240409	144700	50635280	18590	18590	18590	18590	0
230	20240409	144600	50635280	18590	18590	18590	18590	0
231	20240409	144500	50635280	18590	18590	18590	18590	0
232	20240409	144400	50635280	18590	18590	18590	18590	0
233	20240409	144300	50635280	18590	18590	18590	18590	0
234	20240409	144200	50635280	18590	18590	18590	18590	0
235	20240409	144100	50635280	18590	18590	18590	18590	0
236	20240409	144000	50635280	18590	18590	18590	18590	0
237	20240409	143900	50635280	18590	18600	18600	18590	15
238	20240409	143800	50356320	18600	18600	18600	18600	1
239	20240409	143700	50337720	18780	18780	18780	18780	0
240	20240409	143600	50337720	18780	18780	18780	18780	0
241	20240409	143500	50337720	18780	18780	18780	18780	0
242	20240409	143400	50337720	18780	18780	18780	18780	2
243	20240409	143300	50300160	18790	18790	18790	18790	0
244	20240409	143200	50300160	18790	18790	18790	18790	0
245	20240409	143100	50300160	18790	18790	18790	18790	0
246	20240409	143000	50300160	18790	18790	18790	18790	0
247	20240409	142900	50300160	18790	18790	18790	18790	0
248	20240409	142800	50300160	18790	18790	18790	18790	0
249	20240409	142700	50300160	18790	18790	18790	18790	0
250	20240409	142600	50300160	18790	18790	18790	18790	0
251	20240409	142500	50300160	18790	18790	18790	18790	0
252	20240409	142400	50300160	18790	18790	18790	18790	0
253	20240409	142300	50300160	18790	18790	18790	18790	0
254	20240409	142200	50300160	18790	18790	18790	18790	0
255	20240409	142100	50300160	18790	18790	18790	18790	0
256	20240409	142000	50300160	18790	18790	18790	18790	0
257	20240409	141900	50300160	18790	18790	18790	18790	15
258	20240409	141800	50018310	18790	18790	18790	18790	0
259	20240409	141700	50018310	18790	18780	18790	18780	2
260	20240409	141600	49980740	18590	18590	18590	18590	0
261	20240409	141500	49980740	18590	18590	18590	18590	0
262	20240409	141400	49980740	18590	18590	18590	18590	0
263	20240409	141300	49980740	18590	18590	18590	18590	0
264	20240409	141200	49980740	18590	18590	18590	18590	0
265	20240409	141100	49980740	18590	18590	18590	18590	0
266	20240409	141000	49980740	18590	18590	18590	18590	0
267	20240409	140900	49980740	18590	18590	18590	18590	0
268	20240409	140800	49980740	18590	18590	18590	18590	0
269	20240409	140700	49980740	18590	18590	18590	18590	0
270	20240409	140600	49980740	18590	18590	18590	18590	0
271	20240409	140500	49980740	18590	18590	18590	18590	0
272	20240409	140400	49980740	18590	18590	18590	18590	0
273	20240409	140300	49980740	18590	18630	18630	18590	164
274	20240409	140200	46929550	18630	18630	18630	18630	1
275	20240409	140100	46910920	18780	18780	18780	18780	0
276	20240409	140000	46910920	18780	18780	18780	18780	2
277	20240409	135900	46873360	18640	18640	18640	18640	0
278	20240409	135800	46873360	18640	18640	18640	18640	0
279	20240409	135700	46873360	18640	18640	18640	18640	0
280	20240409	135600	46873360	18640	18640	18640	18640	0
281	20240409	135500	46873360	18640	18640	18640	18640	0
282	20240409	135400	46873360	18640	18640	18640	18640	0
283	20240409	135300	46873360	18640	18640	18640	18640	0
284	20240409	135200	46873360	18640	18640	18640	18640	0
285	20240409	135100	46873360	18640	18640	18640	18640	0
286	20240409	135000	46873360	18640	18640	18640	18640	0
287	20240409	134900	46873360	18640	18640	18640	18640	0
288	20240409	134800	46873360	18640	18640	18640	18640	0
289	20240409	134700	46873360	18640	18640	18640	18640	0
290	20240409	134600	46873360	18640	18640	18640	18640	0
291	20240409	134500	46873360	18640	18640	18640	18640	0
292	20240409	134400	46873360	18640	18640	18640	18640	3
293	20240409	134300	46817440	18790	18790	18790	18790	3
294	20240409	134200	46761070	18790	18790	18790	18790	0
295	20240409	134100	46761070	18790	18790	18790	18790	0
296	20240409	134000	46761070	18790	18790	18790	18790	0
297	20240409	133900	46761070	18790	18790	18790	18790	0
298	20240409	133800	46761070	18790	18790	18790	18790	0
299	20240409	133700	46761070	18790	18790	18790	18790	0
300	20240409	133600	46761070	18790	18790	18790	18790	0
301	20240409	133500	46761070	18790	18790	18790	18790	0
302	20240409	133400	46761070	18790	18790	18790	18790	0
303	20240409	133300	46761070	18790	18790	18790	18790	0
304	20240409	133200	46761070	18790	18790	18790	18790	0
305	20240409	133100	46761070	18790	18790	18790	18790	0
306	20240409	133000	46761070	18790	18790	18790	18790	0
307	20240409	132900	46761070	18790	18790	18790	18790	0
308	20240409	132800	46761070	18790	18790	18790	18790	0
309	20240409	132700	46761070	18790	18790	18790	18790	0
310	20240409	132600	46761070	18790	18780	18790	18780	3
311	20240409	132500	46704710	18640	18640	18640	18640	1
312	20240409	132400	46686070	18790	18790	18790	18790	0
313	20240409	132300	46686070	18790	18790	18790	18790	0
314	20240409	132200	46686070	18790	18790	18790	18790	0
315	20240409	132100	46686070	18790	18790	18790	18790	0
316	20240409	132000	46686070	18790	18790	18790	18790	0
317	20240409	131900	46686070	18790	18790	18790	18790	0
318	20240409	131800	46686070	18790	18790	18790	18790	0
319	20240409	131700	46686070	18790	18790	18790	18790	0
320	20240409	131600	46686070	18790	18790	18790	18790	0
321	20240409	131500	46686070	18790	18790	18790	18790	0
322	20240409	131400	46686070	18790	18790	18790	18790	0
323	20240409	131300	46686070	18790	18790	18790	18790	0
324	20240409	131200	46686070	18790	18790	18790	18790	53
325	20240409	131100	45690200	18790	18790	18790	18790	0
326	20240409	131000	45690200	18790	18790	18790	18790	0
327	20240409	130900	45690200	18790	18780	18790	18780	3
328	20240409	130800	45633850	18800	18800	18800	18800	0
329	20240409	130700	45633850	18800	18800	18800	18800	0
330	20240409	130600	45633850	18800	18800	18800	18800	0
331	20240409	130500	45633850	18800	18800	18800	18800	0
332	20240409	130400	45633850	18800	18800	18800	18800	0
333	20240409	130300	45633850	18800	18800	18800	18800	0
334	20240409	130200	45633850	18800	18800	18800	18800	0
335	20240409	130100	45633850	18800	18800	18800	18800	0
336	20240409	130000	45633850	18800	18800	18800	18800	0
337	20240409	125900	45633850	18800	18800	18800	18800	0
338	20240409	125800	45633850	18800	18800	18800	18800	10
339	20240409	125700	45445850	18800	18800	18800	18800	0
340	20240409	125600	45445850	18800	18800	18800	18800	0
341	20240409	125500	45445850	18800	18800	18800	18800	0
342	20240409	125400	45445850	18800	18800	18800	18800	0
343	20240409	125300	45445850	18800	18800	18800	18800	0
344	20240409	125200	45445850	18800	18800	18800	18800	3
345	20240409	125100	45389450	18610	18610	18610	18610	1
346	20240409	125000	45370840	18610	18610	18610	18610	0
347	20240409	124900	45370840	18610	18610	18610	18600	5
348	20240409	124800	45277800	18610	18610	18610	18610	4
349	20240409	124700	45203360	18610	18610	18610	18610	0
350	20240409	124600	45203360	18610	18610	18610	18610	0
351	20240409	124500	45203360	18610	18610	18610	18610	2
352	20240409	124400	45166140	18780	18780	18780	18780	0
353	20240409	124300	45166140	18780	18780	18780	18780	0
354	20240409	124200	45166140	18780	18780	18780	18780	0
355	20240409	124100	45166140	18780	18780	18780	18780	0
356	20240409	124000	45166140	18780	18780	18780	18780	0
357	20240409	123900	45166140	18780	18780	18780	18780	0
358	20240409	123800	45166140	18780	18780	18780	18780	30
359	20240409	123700	44602740	18800	18800	18800	18800	0
360	20240409	123600	44602740	18800	18800	18800	18800	0
361	20240409	123500	44602740	18800	18800	18800	18800	3
362	20240409	123400	44546340	18780	18780	18780	18780	0
363	20240409	123300	44546340	18780	18780	18780	18780	48
364	20240409	123200	43644900	18780	18780	18780	18780	0
365	20240409	123100	43644900	18780	18780	18780	18780	0
366	20240409	123000	43644900	18780	18780	18780	18780	0
367	20240409	122900	43644900	18780	18780	18780	18780	0
368	20240409	122800	43644900	18780	18780	18780	18780	0
369	20240409	122700	43644900	18780	18780	18780	18780	200
370	20240409	122600	39888900	18780	18780	18780	18780	0
371	20240409	122500	39888900	18780	18780	18780	18780	0
372	20240409	122400	39888900	18780	18780	18780	18780	0
373	20240409	122300	39888900	18780	18780	18780	18780	0
374	20240409	122200	39888900	18780	18780	18780	18780	0
375	20240409	122100	39888900	18780	18780	18780	18780	0
376	20240409	122000	39888900	18780	18780	18780	18780	0
377	20240409	121900	39888900	18780	18780	18780	18780	0
378	20240409	121800	39888900	18780	18770	18780	18770	3
379	20240409	121700	39832570	18610	18610	18610	18610	0
380	20240409	121600	39832570	18610	18610	18610	18610	0
381	20240409	121500	39832570	18610	18610	18610	18610	0
382	20240409	121400	39832570	18610	18610	18610	18610	0
383	20240409	121300	39832570	18610	18610	18610	18610	0
384	20240409	121200	39832570	18610	18610	18610	18610	1
385	20240409	121100	39813960	18780	18780	18780	18780	0
386	20240409	121000	39813960	18780	18780	18780	18780	0
387	20240409	120900	39813960	18780	18780	18780	18780	22
388	20240409	120800	39400800	18780	18780	18780	18780	0
389	20240409	120700	39400800	18780	18780	18780	18780	19
390	20240409	120600	39043980	18770	18770	18770	18770	0
391	20240409	120500	39043980	18770	18770	18770	18770	0
392	20240409	120400	39043980	18770	18770	18770	18770	0
393	20240409	120300	39043980	18770	18770	18770	18770	0
394	20240409	120200	39043980	18770	18770	18770	18770	0
395	20240409	120100	39043980	18770	18770	18770	18770	3
396	20240409	120000	38987670	18600	18600	18600	18600	0
397	20240409	115900	38987670	18600	18600	18600	18600	0
398	20240409	115800	38987670	18600	18690	18690	18600	12
399	20240409	115700	38764110	18780	18780	18780	18780	0
400	20240409	115600	38764110	18780	18780	18780	18780	0
401	20240409	115500	38764110	18780	18780	18780	18780	2
402	20240409	115400	38726550	18780	18780	18780	18780	0
403	20240409	115300	38726550	18780	18780	18780	18780	0
404	20240409	115200	38726550	18780	18780	18780	18780	0
405	20240409	115100	38726550	18780	18780	18780	18780	0
406	20240409	115000	38726550	18780	18780	18780	18780	0
407	20240409	114900	38726550	18780	18780	18780	18780	0
408	20240409	114800	38726550	18780	18780	18780	18780	0
409	20240409	114700	38726550	18780	18780	18780	18780	0
410	20240409	114600	38726550	18780	18780	18780	18780	0
411	20240409	114500	38726550	18780	18780	18780	18780	0
412	20240409	114400	38726550	18780	18740	18780	18740	153
413	20240409	114300	35856330	18690	18690	18690	18690	0
414	20240409	114200	35856330	18690	18690	18690	18690	0
415	20240409	114100	35856330	18690	18690	18690	18690	0
416	20240409	114000	35856330	18690	18690	18690	18690	0
417	20240409	113900	35856330	18690	18690	18690	18690	0
418	20240409	113800	35856330	18690	18690	18690	18690	0
419	20240409	113700	35856330	18690	18690	18690	18690	0
420	20240409	113600	35856330	18690	18690	18690	18690	1
421	20240409	113500	35837640	18740	18740	18740	18740	0
422	20240409	113400	35837640	18740	18740	18740	18740	0
423	20240409	113300	35837640	18740	18740	18740	18740	0
424	20240409	113200	35837640	18740	18740	18740	18740	0
425	20240409	113100	35837640	18740	18740	18740	18740	0
426	20240409	113000	35837640	18740	18740	18740	18740	0
427	20240409	112900	35837640	18740	18740	18740	18740	0
428	20240409	112800	35837640	18740	18740	18740	18740	0
429	20240409	112700	35837640	18740	18740	18740	18740	3
430	20240409	112600	35781420	18690	18690	18690	18690	0
431	20240409	112500	35781420	18690	18690	18690	18690	0
432	20240409	112400	35781420	18690	18690	18690	18690	0
433	20240409	112300	35781420	18690	18690	18690	18690	0
434	20240409	112200	35781420	18690	18690	18690	18690	0
435	20240409	112100	35781420	18690	18690	18690	18690	0
436	20240409	112000	35781420	18690	18690	18690	18690	0
437	20240409	111900	35781420	18690	18690	18690	18690	1
438	20240409	111800	35762730	18730	18730	18730	18730	0
439	20240409	111700	35762730	18730	18730	18730	18730	0
440	20240409	111600	35762730	18730	18730	18730	18730	0
441	20240409	111500	35762730	18730	18730	18730	18730	0
442	20240409	111400	35762730	18730	18730	18730	18730	0
443	20240409	111300	35762730	18730	18730	18730	18730	0
444	20240409	111200	35762730	18730	18730	18730	18730	0
445	20240409	111100	35762730	18730	18730	18730	18730	0
446	20240409	111000	35762730	18730	18690	18730	18690	3
447	20240409	110900	35706580	18580	18580	18580	18580	0
448	20240409	110800	35706580	18580	18580	18580	18580	0
449	20240409	110700	35706580	18580	18580	18580	18580	0
450	20240409	110600	35706580	18580	18580	18580	18580	0
451	20240409	110500	35706580	18580	18580	18580	18580	0
452	20240409	110400	35706580	18580	18580	18580	18580	0
453	20240409	110300	35706580	18580	18580	18580	18580	0
454	20240409	110200	35706580	18580	18580	18580	18580	0
455	20240409	110100	35706580	18580	18580	18580	18580	0
456	20240409	110000	35706580	18580	18580	18580	18580	2
457	20240409	105900	35669420	18740	18740	18740	18740	0
458	20240409	105800	35669420	18740	18740	18740	18740	0
459	20240409	105700	35669420	18740	18740	18740	18740	0
460	20240409	105600	35669420	18740	18740	18740	18740	0
461	20240409	105500	35669420	18740	18740	18740	18740	0
462	20240409	105400	35669420	18740	18740	18740	18740	0
463	20240409	105300	35669420	18740	18740	18740	18740	3
464	20240409	105200	35613200	18740	18740	18740	18740	0
465	20240409	105100	35613200	18740	18740	18740	18740	0
466	20240409	105000	35613200	18740	18740	18740	18740	0
467	20240409	104900	35613200	18740	18740	18740	18740	0
468	20240409	104800	35613200	18740	18740	18740	18740	0
469	20240409	104700	35613200	18740	18740	18740	18740	0
470	20240409	104600	35613200	18740	18740	18740	18740	0
471	20240409	104500	35613200	18740	18740	18740	18740	0
472	20240409	104400	35613200	18740	18740	18740	18740	0
473	20240409	104300	35613200	18740	18740	18740	18740	0
474	20240409	104200	35613200	18740	18740	18740	18740	0
475	20240409	104100	35613200	18740	18740	18740	18740	0
476	20240409	104000	35613200	18740	18740	18740	18740	0
477	20240409	103900	35613200	18740	18740	18740	18740	0
478	20240409	103800	35613200	18740	18740	18740	18740	1
479	20240409	103700	35594460	18740	18740	18740	18740	0
480	20240409	103600	35594460	18740	18690	18740	18690	3
481	20240409	103500	35538290	18620	18620	18620	18620	0
482	20240409	103400	35538290	18620	18620	18620	18620	0
483	20240409	103300	35538290	18620	18620	18620	18620	0
484	20240409	103200	35538290	18620	18620	18620	18620	0
485	20240409	103100	35538290	18620	18620	18620	18620	0
486	20240409	103000	35538290	18620	18620	18620	18620	0
487	20240409	102900	35538290	18620	18620	18620	18620	0
488	20240409	102800	35538290	18620	18620	18620	18620	0
489	20240409	102700	35538290	18620	18620	18620	18620	0
490	20240409	102600	35538290	18620	18620	18620	18620	1
491	20240409	102500	35519670	18650	18650	18650	18650	0
492	20240409	102400	35519670	18650	18650	18650	18650	0
493	20240409	102300	35519670	18650	18650	18650	18650	166
494	20240409	102200	32423770	18700	18700	18700	18700	0
495	20240409	102100	32423770	18700	18700	18700	18700	0
496	20240409	102000	32423770	18700	18700	18700	18700	0
497	20240409	101900	32423770	18700	18700	18700	18700	3
498	20240409	101800	32367670	18500	18500	18500	18500	0
499	20240409	101700	32367670	18500	18500	18500	18500	0
500	20240409	101600	32367670	18500	18500	18500	18500	0
501	20240409	101500	32367670	18500	18500	18500	18500	0
502	20240409	101400	32367670	18500	18500	18500	18500	0
503	20240409	101300	32367670	18500	18500	18500	18500	0
504	20240409	101200	32367670	18500	18500	18500	18500	0
505	20240409	101100	32367670	18500	18500	18500	18500	0
506	20240409	101000	32367670	18500	18650	18650	18500	312
507	20240409	100900	26566330	18780	18780	18780	18780	0
508	20240409	100800	26566330	18780	18780	18780	18780	0
509	20240409	100700	26566330	18780	18780	18780	18780	0
510	20240409	100600	26566330	18780	18780	18780	18780	0
511	20240409	100500	26566330	18780	18780	18780	18780	101
512	20240409	100400	24669550	18770	18770	18770	18770	14
513	20240409	100300	24406770	18770	18770	18770	18770	0
514	20240409	100200	24406770	18770	18770	18770	18770	3
515	20240409	100100	24350460	18720	18720	18720	18720	100
516	20240409	100000	22478460	18720	18720	18720	18720	0
517	20240409	095900	22478460	18720	18720	18720	18720	0
518	20240409	095800	22478460	18720	18720	18720	18720	0
519	20240409	095700	22478460	18720	18720	18720	18720	0
520	20240409	095600	22478460	18720	18720	18720	18720	0
521	20240409	095500	22478460	18720	18720	18720	18720	0
522	20240409	095400	22478460	18720	18720	18720	18720	1
523	20240409	095300	22459740	18610	18610	18610	18610	0
524	20240409	095200	22459740	18610	18610	18610	18610	1
525	20240409	095100	22441130	18770	18770	18770	18770	0
526	20240409	095000	22441130	18770	18770	18770	18770	0
527	20240409	094900	22441130	18770	18770	18770	18770	0
528	20240409	094800	22441130	18770	18770	18770	18770	0
529	20240409	094700	22441130	18770	18770	18770	18770	0
530	20240409	094600	22441130	18770	18770	18770	18770	0
531	20240409	094500	22441130	18770	18770	18770	18770	3
532	20240409	094400	22384820	18730	18730	18730	18730	0
533	20240409	094300	22384820	18730	18730	18730	18730	0
534	20240409	094200	22384820	18730	18730	18730	18730	0
535	20240409	094100	22384820	18730	18730	18730	18730	0
536	20240409	094000	22384820	18730	18730	18730	18730	0
537	20240409	093900	22384820	18730	18730	18730	18730	0
538	20240409	093800	22384820	18730	18730	18730	18730	0
539	20240409	093700	22384820	18730	18730	18730	18730	0
540	20240409	093600	22384820	18730	18730	18730	18730	0
541	20240409	093500	22384820	18730	18650	18730	18650	142
542	20240409	093400	19735290	18600	18600	18600	18600	0
543	20240409	093300	19735290	18600	18600	18600	18600	0
544	20240409	093200	19735290	18600	18600	18600	18600	0
545	20240409	093100	19735290	18600	18600	18600	18600	0
546	20240409	093000	19735290	18600	18590	18600	18590	490
547	20240409	092900	10625180	18590	18590	18590	18590	0
548	20240409	092800	10625180	18590	18590	18590	18590	3
549	20240409	092700	10569410	18450	18450	18450	18450	0
550	20240409	092600	10569410	18450	18450	18450	18450	0
551	20240409	092500	10569410	18450	18450	18450	18450	0
552	20240409	092400	10569410	18450	18450	18450	18450	0
553	20240409	092300	10569410	18450	18450	18450	18450	0
554	20240409	092200	10569410	18450	18450	18450	18450	0
555	20240409	092100	10569410	18450	18450	18450	18450	0
556	20240409	092000	10569410	18450	18450	18450	18450	1
557	20240409	091900	10550960	18450	18450	18450	18450	0
558	20240409	091800	10550960	18450	18450	18450	18450	0
559	20240409	091700	10550960	18450	18450	18450	18450	0
560	20240409	091600	10550960	18450	18450	18450	18450	0
561	20240409	091500	10550960	18450	18450	18450	18450	0
562	20240409	091400	10550960	18450	18450	18450	18450	0
563	20240409	091300	10550960	18450	18450	18450	18450	0
564	20240409	091200	10550960	18450	18450	18450	18450	0
565	20240409	091100	10550960	18450	18450	18450	18450	0
566	20240409	091000	10550960	18450	18450	18450	18450	0
567	20240409	090900	10550960	18450	18450	18450	18450	20
568	20240409	090800	10181960	18440	18440	18440	18440	0
569	20240409	090700	10181960	18440	18440	18440	18440	0
570	20240409	090600	10181960	18440	18440	18440	18440	0
571	20240409	090500	10181960	18440	18440	18440	18440	0
572	20240409	090400	10181960	18440	18440	18440	18440	0
573	20240409	090300	10181960	18440	18440	18440	18440	0
574	20240409	090200	10181960	18440	18440	18440	18440	0
575	20240409	090100	10181960	18440	18410	18440	18410	484
576	20240409	090000	1266150	18350	18350	18350	18350	69