KissMeData/001770/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183400	268460800	18700	18700	18700	18700	51
3	20240411	183300	268460800	18700	18700	18700	18700	0
4	20240411	183200	268460800	18700	18700	18700	18700	0
5	20240411	183100	268460800	18700	18700	18700	18700	0
6	20240411	183000	268460800	18700	18700	18700	18700	0
7	20240411	182900	268460800	18700	18700	18700	18700	0
8	20240411	182800	268460800	18700	18700	18700	18700	0
9	20240411	182700	268460800	18700	18700	18700	18700	0
10	20240411	182600	268460800	18700	18700	18700	18700	0
11	20240411	182500	268460800	18700	18700	18700	18700	0
12	20240411	182400	268460800	18700	18700	18700	18700	0
13	20240411	182300	268460800	18700	18700	18700	18700	0
14	20240411	182200	268460800	18700	18700	18700	18700	0
15	20240411	182100	268460800	18700	18700	18700	18700	0
16	20240411	182000	268460800	18700	18700	18700	18700	0
17	20240411	181900	268460800	18700	18700	18700	18700	0
18	20240411	181800	268460800	18700	18700	18700	18700	0
19	20240411	181700	268460800	18700	18700	18700	18700	0
20	20240411	181600	268460800	18700	18700	18700	18700	0
21	20240411	181500	268460800	18700	18700	18700	18700	0
22	20240411	181400	268460800	18700	18700	18700	18700	0
23	20240411	181300	268460800	18700	18700	18700	18700	0
24	20240411	181200	268460800	18700	18700	18700	18700	0
25	20240411	181100	268460800	18700	18700	18700	18700	0
26	20240411	181000	268460800	18700	18700	18700	18700	0
27	20240411	180900	268460800	18700	18700	18700	18700	0
28	20240411	180800	268460800	18700	18700	18700	18700	0
29	20240411	180700	268460800	18700	18700	18700	18700	0
30	20240411	180600	268460800	18700	18700	18700	18700	0
31	20240411	180500	268460800	18700	18700	18700	18700	0
32	20240411	180400	268460800	18700	18700	18700	18700	51
33	20240411	180300	268460800	18700	18700	18700	18700	0
34	20240411	180200	268460800	18700	18700	18700	18700	0
35	20240411	180100	268460800	18700	18700	18700	18700	0
36	20240411	180000	268460800	18700	18700	18700	18700	0
37	20240411	175900	268460800	18700	18700	18700	18700	0
38	20240411	175800	268460800	18700	18700	18700	18700	0
39	20240411	175700	268460800	18700	18700	18700	18700	0
40	20240411	175600	268460800	18700	18700	18700	18700	0
41	20240411	175500	268460800	18700	18700	18700	18700	0
42	20240411	175400	268460800	18700	18700	18700	18700	0
43	20240411	175300	268460800	18700	18700	18700	18700	0
44	20240411	175200	268460800	18700	18700	18700	18700	0
45	20240411	175100	268460800	18700	18700	18700	18700	0
46	20240411	175000	268460800	18700	18700	18700	18700	0
47	20240411	174900	268460800	18700	18700	18700	18700	0
48	20240411	174800	268460800	18700	18700	18700	18700	0
49	20240411	174700	268460800	18700	18700	18700	18700	0
50	20240411	174600	268460800	18700	18700	18700	18700	0
51	20240411	174500	268460800	18700	18700	18700	18700	0
52	20240411	174400	268460800	18700	18700	18700	18700	0
53	20240411	174300	268460800	18700	18700	18700	18700	0
54	20240411	174200	268460800	18700	18700	18700	18700	0
55	20240411	174100	268460800	18700	18700	18700	18700	0
56	20240411	174000	268460800	18700	18700	18700	18700	0
57	20240411	173900	268460800	18700	18700	18700	18700	0
58	20240411	173800	268460800	18700	18700	18700	18700	0
59	20240411	173700	268460800	18700	18700	18700	18700	0
60	20240411	173600	268460800	18700	18700	18700	18700	0
61	20240411	173500	268460800	18700	18700	18700	18700	0
62	20240411	173400	268460800	18700	18700	18700	18700	51
63	20240411	173300	268460800	18700	18700	18700	18700	0
64	20240411	173200	268460800	18700	18700	18700	18700	0
65	20240411	173100	268460800	18700	18700	18700	18700	0
66	20240411	173000	268460800	18700	18700	18700	18700	0
67	20240411	172900	268460800	18700	18700	18700	18700	0
68	20240411	172800	268460800	18700	18700	18700	18700	0
69	20240411	172700	268460800	18700	18700	18700	18700	0
70	20240411	172600	268460800	18700	18700	18700	18700	0
71	20240411	172500	268460800	18700	18700	18700	18700	0
72	20240411	172400	268460800	18700	18700	18700	18700	0
73	20240411	172300	268460800	18700	18700	18700	18700	0
74	20240411	172200	268460800	18700	18700	18700	18700	0
75	20240411	172100	268460800	18700	18700	18700	18700	0
76	20240411	172000	268460800	18700	18700	18700	18700	0
77	20240411	171900	268460800	18700	18700	18700	18700	0
78	20240411	171800	268460800	18700	18700	18700	18700	0
79	20240411	171700	268460800	18700	18700	18700	18700	0
80	20240411	171600	268460800	18700	18700	18700	18700	0
81	20240411	171500	268460800	18700	18700	18700	18700	0
82	20240411	171400	268460800	18700	18700	18700	18700	0
83	20240411	171300	268460800	18700	18700	18700	18700	0
84	20240411	171200	268460800	18700	18700	18700	18700	0
85	20240411	171100	268460800	18700	18700	18700	18700	0
86	20240411	171000	268460800	18700	18700	18700	18700	0
87	20240411	170900	268460800	18700	18700	18700	18700	0
88	20240411	170800	268460800	18700	18700	18700	18700	0
89	20240411	170700	268460800	18700	18700	18700	18700	0
90	20240411	170600	268460800	18700	18700	18700	18700	0
91	20240411	170500	268460800	18700	18700	18700	18700	0
92	20240411	170400	268460800	18700	18700	18700	18700	51
93	20240411	170300	268460800	18700	18700	18700	18700	0
94	20240411	170200	268460800	18700	18700	18700	18700	0
95	20240411	170100	268460800	18700	18700	18700	18700	0
96	20240411	170000	268460800	18700	18700	18700	18700	0
97	20240411	165900	268460800	18700	18700	18700	18700	0
98	20240411	165800	268460800	18700	18700	18700	18700	0
99	20240411	165700	268460800	18700	18700	18700	18700	0
100	20240411	165600	268460800	18700	18700	18700	18700	0
101	20240411	165500	268460800	18700	18700	18700	18700	0
102	20240411	165400	268460800	18700	18700	18700	18700	0
103	20240411	165300	268460800	18700	18700	18700	18700	0
104	20240411	165200	268460800	18700	18700	18700	18700	0
105	20240411	165100	268460800	18700	18700	18700	18700	0
106	20240411	165000	268460800	18700	18700	18700	18700	0
107	20240411	164900	268460800	18700	18700	18700	18700	0
108	20240411	164800	268460800	18700	18700	18700	18700	0
109	20240411	164700	268460800	18700	18700	18700	18700	0
110	20240411	164600	268460800	18700	18700	18700	18700	0
111	20240411	164500	268460800	18700	18700	18700	18700	0
112	20240411	164400	268460800	18700	18700	18700	18700	0
113	20240411	164300	268460800	18700	18700	18700	18700	0
114	20240411	164200	268460800	18700	18700	18700	18700	0
115	20240411	164100	268460800	18700	18700	18700	18700	0
116	20240411	164000	268460800	18700	18700	18700	18700	0
117	20240411	163900	268460800	18700	18700	18700	18700	0
118	20240411	163800	268460800	18700	18700	18700	18700	0
119	20240411	163700	268460800	18700	18700	18700	18700	0
120	20240411	163600	268460800	18700	18700	18700	18700	0
121	20240411	163500	268460800	18700	18700	18700	18700	0
122	20240411	163400	268460800	18700	18700	18700	18700	51
123	20240411	163300	268460800	18700	18700	18700	18700	0
124	20240411	163200	268460800	18700	18700	18700	18700	0
125	20240411	163100	268460800	18700	18700	18700	18700	0
126	20240411	163000	268460800	18700	18700	18700	18700	0
127	20240411	162900	268460800	18700	18700	18700	18700	0
128	20240411	162800	268460800	18700	18700	18700	18700	0
129	20240411	162700	268460800	18700	18700	18700	18700	0
130	20240411	162600	268460800	18700	18700	18700	18700	0
131	20240411	162500	268460800	18700	18700	18700	18700	0
132	20240411	162400	268460800	18700	18700	18700	18700	0
133	20240411	162300	268460800	18700	18700	18700	18700	0
134	20240411	162200	268460800	18700	18700	18700	18700	0
135	20240411	162100	268460800	18700	18700	18700	18700	0
136	20240411	162000	268460800	18700	18700	18700	18700	0
137	20240411	161900	268460800	18700	18700	18700	18700	0
138	20240411	161800	268460800	18700	18700	18700	18700	0
139	20240411	161700	268460800	18700	18700	18700	18700	0
140	20240411	161600	268460800	18700	18700	18700	18700	0
141	20240411	161500	268460800	18700	18700	18700	18700	0
142	20240411	161400	268460800	18700	18700	18700	18700	0
143	20240411	161300	268460800	18700	18700	18700	18700	0
144	20240411	161200	268460800	18700	18700	18700	18700	0
145	20240411	161100	268460800	18700	18700	18700	18700	0
146	20240411	161000	268460800	18700	18700	18700	18700	0
147	20240411	160900	268460800	18700	18700	18700	18700	0
148	20240411	160800	268460800	18700	18700	18700	18700	0
149	20240411	160700	268460800	18700	18700	18700	18700	0
150	20240411	160600	268460800	18700	18700	18700	18700	0
151	20240411	160500	268460800	18700	18700	18700	18700	0
152	20240411	160400	268460800	18700	18700	18700	18700	51
153	20240411	160300	268460800	18700	18700	18700	18700	0
154	20240411	160200	268460800	18700	18700	18700	18700	0
155	20240411	160100	268460800	18700	18700	18700	18700	0
156	20240411	160000	268460800	18700	18700	18700	18700	0
157	20240411	155900	268460800	18700	18700	18700	18700	0
158	20240411	155800	268460800	18700	18700	18700	18700	0
159	20240411	155700	268460800	18700	18700	18700	18700	0
160	20240411	155600	268460800	18700	18700	18700	18700	0
161	20240411	155500	268460800	18700	18700	18700	18700	0
162	20240411	155400	268460800	18700	18700	18700	18700	0
163	20240411	155300	268460800	18700	18700	18700	18700	0
164	20240411	155200	268460800	18700	18700	18700	18700	0
165	20240411	155100	268460800	18700	18700	18700	18700	0
166	20240411	155000	268460800	18700	18700	18700	18700	0
167	20240411	154900	268460800	18700	18700	18700	18700	0
168	20240411	154800	268460800	18700	18700	18700	18700	0
169	20240411	154700	268460800	18700	18700	18700	18700	0
170	20240411	154600	268460800	18700	18700	18700	18700	0
171	20240411	154500	268460800	18700	18700	18700	18700	0
172	20240411	154400	268460800	18700	18700	18700	18700	0
173	20240411	154300	268460800	18700	18700	18700	18700	0
174	20240411	154200	268460800	18700	18700	18700	18700	0
175	20240411	154100	268460800	18700	18700	18700	18700	0
176	20240411	154000	268460800	18700	18700	18700	18700	0
177	20240411	153900	268460800	18700	18700	18700	18700	0
178	20240411	153800	268460800	18700	18700	18700	18700	0
179	20240411	153700	268460800	18700	18700	18700	18700	0
180	20240411	153600	268460800	18700	18700	18700	18700	0
181	20240411	153500	268460800	18700	18700	18700	18700	0
182	20240411	153400	268460800	18700	18700	18700	18700	51
183	20240411	153300	268460800	18700	18700	18700	18700	0
184	20240411	153200	268460800	18700	18700	18700	18700	0
185	20240411	153100	268460800	18700	18700	18700	18700	0
186	20240411	153000	268460800	18700	18700	18700	18700	51
187	20240411	152900	267507100	18950	18950	18950	18950	0
188	20240411	152800	267507100	18950	18950	18950	18950	0
189	20240411	152700	267507100	18950	18950	18950	18950	0
190	20240411	152600	267507100	18950	18950	18950	18950	0
191	20240411	152500	267507100	18950	18950	18950	18950	0
192	20240411	152400	267507100	18950	18950	18950	18950	0
193	20240411	152300	267507100	18950	18950	18950	18950	0
194	20240411	152200	267507100	18950	18950	18950	18950	0
195	20240411	152100	267507100	18950	18950	18950	18950	0
196	20240411	152000	267507100	18950	18950	18950	18950	0
197	20240411	151900	267507100	18950	18570	18950	18570	28
198	20240411	151800	266984860	18940	18570	18940	18570	2
199	20240411	151700	266947350	18560	18560	18560	18560	0
200	20240411	151600	266947350	18560	18490	18560	18490	100
201	20240411	151500	265097070	18420	18420	18420	18420	38
202	20240411	151400	264397110	18510	18510	18510	18510	0
203	20240411	151300	264397110	18510	18420	18510	18420	38
204	20240411	151200	263695890	18420	18420	18420	18420	13
205	20240411	151100	263456430	18420	18420	18420	18420	0
206	20240411	151000	263456430	18420	18440	18440	18420	15
207	20240411	150900	263180040	18520	18520	18520	18520	0
208	20240411	150800	263180040	18520	18520	18520	18520	93
209	20240411	150700	261457680	18520	18440	18520	18440	28
210	20240411	150600	260939600	18440	18440	18440	18440	4
211	20240411	150500	260865840	18530	18530	18530	18530	0
212	20240411	150400	260865840	18530	18530	18530	18530	5
213	20240411	150300	260773190	18530	18530	18530	18530	0
214	20240411	150200	260773190	18530	18530	18530	18530	1
215	20240411	150100	260754660	18420	18510	18510	18420	27
216	20240411	150000	260255700	18420	18420	18420	18420	10
217	20240411	145900	260071500	18420	18420	18420	18420	10
218	20240411	145800	259887300	18550	18550	18550	18550	1
219	20240411	145700	259868750	18550	18550	18550	18550	0
220	20240411	145600	259868750	18550	18550	18550	18550	0
221	20240411	145500	259868750	18550	18550	18550	18550	2
222	20240411	145400	259831650	18540	18540	18540	18540	0
223	20240411	145300	259831650	18540	18540	18540	18540	0
224	20240411	145200	259831650	18540	18540	18540	18540	0
225	20240411	145100	259831650	18540	18540	18540	18540	11
226	20240411	145000	259627710	18550	18550	18550	18550	0
227	20240411	144900	259627710	18550	18550	18550	18550	0
228	20240411	144800	259627710	18550	18550	18550	18550	0
229	20240411	144700	259627710	18550	18550	18550	18550	0
230	20240411	144600	259627710	18550	18550	18550	18550	0
231	20240411	144500	259627710	18550	18550	18550	18550	4
232	20240411	144400	259553510	18520	18520	18520	18520	92
233	20240411	144300	257849670	18520	18520	18520	18520	16
234	20240411	144200	257553350	18520	18520	18520	18520	0
235	20240411	144100	257553350	18520	18520	18520	18520	0
236	20240411	144000	257553350	18520	18520	18520	18520	0
237	20240411	143900	257553350	18520	18520	18520	18520	0
238	20240411	143800	257553350	18520	18520	18520	18520	2
239	20240411	143700	257516310	18520	18510	18520	18510	67
240	20240411	143600	256275620	18400	18400	18400	18400	12
241	20240411	143500	256054820	18400	18400	18400	18380	75
242	20240411	143400	254675720	18560	18560	18560	18560	0
243	20240411	143300	254675720	18560	18560	18560	18560	0
244	20240411	143200	254675720	18560	18560	18560	18560	0
245	20240411	143100	254675720	18560	18560	18560	18560	0
246	20240411	143000	254675720	18560	18560	18560	18560	2
247	20240411	142900	254638600	18580	18580	18580	18580	0
248	20240411	142800	254638600	18580	18580	18580	18580	1
249	20240411	142700	254620020	18520	18490	18520	18490	339
250	20240411	142600	248345030	18370	18370	18370	18370	0
251	20240411	142500	248345030	18370	18370	18370	18370	0
252	20240411	142400	248345030	18370	18370	18370	18370	0
253	20240411	142300	248345030	18370	18370	18370	18370	0
254	20240411	142200	248345030	18370	18310	18370	18310	189
255	20240411	142100	244878880	18310	18310	18310	18310	117
256	20240411	142000	242736610	18310	18310	18310	18310	0
257	20240411	141900	242736610	18310	18310	18310	18300	111
258	20240411	141800	240704310	18310	18310	18310	18310	0
259	20240411	141700	240704310	18310	18310	18310	18310	0
260	20240411	141600	240704310	18310	18330	18330	18310	150
261	20240411	141500	237955710	18360	18370	18370	18360	221
262	20240411	141400	233896940	18400	18400	18400	18400	24
263	20240411	141300	233455340	18400	18400	18400	18400	2
264	20240411	141200	233418540	18400	18410	18410	18400	74
265	20240411	141100	232056590	18410	18430	18430	18410	100
266	20240411	141000	230215010	18430	18490	18490	18430	319
267	20240411	140900	224323760	18520	18520	18520	18520	0
268	20240411	140800	224323760	18520	18520	18520	18520	0
269	20240411	140700	224323760	18520	18520	18520	18520	0
270	20240411	140600	224323760	18520	18520	18520	18520	0
271	20240411	140500	224323760	18520	18520	18520	18520	3
272	20240411	140400	224268200	18520	18520	18520	18520	102
273	20240411	140300	222379160	18650	18650	18650	18650	0
274	20240411	140200	222379160	18650	18650	18650	18650	0
275	20240411	140100	222379160	18650	18650	18650	18650	0
276	20240411	140000	222379160	18650	18650	18650	18650	0
277	20240411	135900	222379160	18650	18650	18650	18650	0
278	20240411	135800	222379160	18650	18650	18650	18650	0
279	20240411	135700	222379160	18650	18520	18650	18520	101
280	20240411	135600	220508510	18520	18520	18520	18520	95
281	20240411	135500	218749110	18480	18480	18480	18480	7
282	20240411	135400	218619750	18520	18520	18520	18520	5
283	20240411	135300	218527150	18520	18520	18520	18520	100
284	20240411	135200	216675150	18520	18520	18520	18520	0
285	20240411	135100	216675150	18520	18520	18520	18520	0
286	20240411	135000	216675150	18520	18520	18520	18520	0
287	20240411	134900	216675150	18520	18520	18520	18520	0
288	20240411	134800	216675150	18520	18520	18520	18520	98
289	20240411	134700	214860190	18520	18520	18520	18520	2
290	20240411	134600	214823150	18520	18520	18520	18520	0
291	20240411	134500	214823150	18520	18520	18520	18520	96
292	20240411	134400	213045230	18520	18520	18520	18520	4
293	20240411	134300	212971150	18650	18650	18650	18650	0
294	20240411	134200	212971150	18650	18650	18650	18650	0
295	20240411	134100	212971150	18650	18650	18650	18650	100
296	20240411	134000	211106150	18970	18970	18970	18970	0
297	20240411	133900	211106150	18970	18970	18970	18970	0
298	20240411	133800	211106150	18970	18970	18970	18970	0
299	20240411	133700	211106150	18970	18450	18970	18450	123
300	20240411	133600	208830620	18450	18450	18450	18450	0
301	20240411	133500	208830620	18450	18520	18520	18450	1001
302	20240411	133400	190356580	18520	18520	18520	18520	94
303	20240411	133300	188615700	18510	18510	18510	18510	1
304	20240411	133200	188597190	18520	18500	18520	18490	207
305	20240411	133100	184767580	18510	18510	18510	18510	0
306	20240411	133000	184767580	18510	18510	18510	18510	200
307	20240411	132900	181065580	18520	18520	18520	18520	100
308	20240411	132800	179213580	18650	18650	18650	18650	1
309	20240411	132700	179194930	18590	18510	18590	18510	392
310	20240411	132600	171936760	18520	18530	18530	18520	527
311	20240411	132500	162175720	18520	18520	18590	18520	716
312	20240411	132400	148914280	18510	18510	18510	18510	200
313	20240411	132300	145212280	18640	18640	18640	18640	0
314	20240411	132200	145212280	18640	18580	18640	18580	200
315	20240411	132100	141486020	18580	18580	18580	18580	0
316	20240411	132000	141486020	18580	18550	18580	18450	992
317	20240411	131900	123141200	18550	18650	18650	18550	142
318	20240411	131800	120501210	18660	18660	18660	18660	0
319	20240411	131700	120501210	18660	18660	18660	18660	0
320	20240411	131600	120501210	18660	18660	18660	18660	0
321	20240411	131500	120501210	18660	18660	18660	18660	8
322	20240411	131400	120351930	18970	18970	18970	18970	0
323	20240411	131300	120351930	18970	18970	18970	18970	3
324	20240411	131200	120295020	18710	18710	18710	18710	0
325	20240411	131100	120295020	18710	18710	18710	18710	0
326	20240411	131000	120295020	18710	18710	18710	18710	0
327	20240411	130900	120295020	18710	18710	18710	18710	0
328	20240411	130800	120295020	18710	18650	18710	18650	56
329	20240411	130700	119248520	18650	18710	18710	18650	94
330	20240411	130600	117494520	18990	18990	18990	18990	0
331	20240411	130500	117494520	18990	18990	18990	18990	0
332	20240411	130400	117494520	18990	18990	18990	18990	0
333	20240411	130300	117494520	18990	18990	18990	18990	0
334	20240411	130200	117494520	18990	18990	18990	18990	0
335	20240411	130100	117494520	18990	18990	18990	18990	0
336	20240411	130000	117494520	18990	18990	18990	18990	0
337	20240411	125900	117494520	18990	18990	18990	18990	0
338	20240411	125800	117494520	18990	18990	18990	18990	0
339	20240411	125700	117494520	18990	18990	18990	18990	0
340	20240411	125600	117494520	18990	18970	18990	18970	3
341	20240411	125500	117437580	18980	18660	18980	18660	29
342	20240411	125400	116890140	18950	18890	18950	18890	12
343	20240411	125300	116662950	18910	18910	18910	18910	0
344	20240411	125200	116662950	18910	18910	18910	18910	0
345	20240411	125100	116662950	18910	18910	18910	18910	0
346	20240411	125000	116662950	18910	18910	18910	18910	0
347	20240411	124900	116662950	18910	18910	18910	18910	0
348	20240411	124800	116662950	18910	18910	18910	18910	0
349	20240411	124700	116662950	18910	18910	18910	18910	0
350	20240411	124600	116662950	18910	18910	18910	18910	0
351	20240411	124500	116662950	18910	18910	18910	18910	0
352	20240411	124400	116662950	18910	18910	18910	18910	0
353	20240411	124300	116662950	18910	18910	18910	18910	0
354	20240411	124200	116662950	18910	18910	18910	18910	0
355	20240411	124100	116662950	18910	18910	18910	18910	0
356	20240411	124000	116662950	18910	18910	18910	18910	0
357	20240411	123900	116662950	18910	18890	18910	18890	3
358	20240411	123800	116606250	18640	18640	18640	18640	0
359	20240411	123700	116606250	18640	18850	18950	18640	37
360	20240411	123600	115911230	18640	18640	18640	18640	0
361	20240411	123500	115911230	18640	18640	18640	18640	8
362	20240411	123400	115762110	18850	18850	18850	18850	1
363	20240411	123300	115743260	18850	18850	18850	18850	0
364	20240411	123200	115743260	18850	18850	18850	18850	0
365	20240411	123100	115743260	18850	18850	18850	18850	0
366	20240411	123000	115743260	18850	18850	18850	18850	0
367	20240411	122900	115743260	18850	18850	18850	18850	0
368	20240411	122800	115743260	18850	18850	18850	18850	0
369	20240411	122700	115743260	18850	18850	18850	18850	0
370	20240411	122600	115743260	18850	18850	18850	18850	0
371	20240411	122500	115743260	18850	18850	18850	18850	0
372	20240411	122400	115743260	18850	18850	18850	18850	2
373	20240411	122300	115705560	18950	18950	18950	18950	0
374	20240411	122200	115705560	18950	19050	19050	18910	448
375	20240411	122100	107188720	19050	19080	19080	19050	216
376	20240411	122000	103069730	19130	19130	19130	19130	0
377	20240411	121900	103069730	19130	19130	19130	19130	0
378	20240411	121800	103069730	19130	19130	19130	19130	0
379	20240411	121700	103069730	19130	19130	19130	19130	0
380	20240411	121600	103069730	19130	19130	19130	19130	0
381	20240411	121500	103069730	19130	19130	19130	19130	1
382	20240411	121400	103050600	19190	19190	19190	19190	0
383	20240411	121300	103050600	19190	19190	19190	19190	0
384	20240411	121200	103050600	19190	19190	19190	19190	0
385	20240411	121100	103050600	19190	19190	19190	19190	0
386	20240411	121000	103050600	19190	19190	19190	19190	0
387	20240411	120900	103050600	19190	19190	19190	19190	0
388	20240411	120800	103050600	19190	19190	19190	19190	0
389	20240411	120700	103050600	19190	19190	19190	19190	0
390	20240411	120600	103050600	19190	19190	19190	19190	0
391	20240411	120500	103050600	19190	19190	19190	19190	3
392	20240411	120400	102993030	19180	19180	19180	19180	0
393	20240411	120300	102993030	19180	19180	19180	19180	0
394	20240411	120200	102993030	19180	19180	19180	19180	0
395	20240411	120100	102993030	19180	19180	19180	19180	0
396	20240411	120000	102993030	19180	19180	19180	19180	0
397	20240411	115900	102993030	19180	19180	19180	19180	1
398	20240411	115800	102973850	19190	19190	19190	19190	0
399	20240411	115700	102973850	19190	19190	19190	19190	0
400	20240411	115600	102973850	19190	19190	19190	19190	0
401	20240411	115500	102973850	19190	19190	19190	19190	1
402	20240411	115400	102954660	19440	19440	19440	19440	0
403	20240411	115300	102954660	19440	19440	19440	19440	0
404	20240411	115200	102954660	19440	19440	19440	19440	0
405	20240411	115100	102954660	19440	19440	19440	19440	0
406	20240411	115000	102954660	19440	19440	19440	19440	0
407	20240411	114900	102954660	19440	19440	19440	19440	0
408	20240411	114800	102954660	19440	19430	19440	19430	3
409	20240411	114700	102896350	19130	19130	19130	19130	0
410	20240411	114600	102896350	19130	19130	19130	19130	0
411	20240411	114500	102896350	19130	19130	19130	19130	0
412	20240411	114400	102896350	19130	19130	19130	19130	0
413	20240411	114300	102896350	19130	19130	19130	19130	0
414	20240411	114200	102896350	19130	19130	19130	19130	0
415	20240411	114100	102896350	19130	19130	19130	19130	0
416	20240411	114000	102896350	19130	19130	19130	19130	0
417	20240411	113900	102896350	19130	19130	19130	19130	0
418	20240411	113800	102896350	19130	19130	19130	19130	0
419	20240411	113700	102896350	19130	19130	19130	19130	0
420	20240411	113600	102896350	19130	19130	19130	19130	0
421	20240411	113500	102896350	19130	19130	19130	19130	8
422	20240411	113400	102743310	19510	19510	19510	19510	0
423	20240411	113300	102743310	19510	19510	19510	19510	0
424	20240411	113200	102743310	19510	19510	19510	19510	0
425	20240411	113100	102743310	19510	19510	19510	19510	3
426	20240411	113000	102684780	19530	19530	19530	19530	0
427	20240411	112900	102684780	19530	19530	19530	19530	0
428	20240411	112800	102684780	19530	19530	19530	19530	1
429	20240411	112700	102665250	19080	19280	19280	19080	76
430	20240411	112600	101209140	19290	19290	19290	19290	3
431	20240411	112500	101151270	19290	19290	19290	19290	0
432	20240411	112400	101151270	19290	19290	19290	19290	0
433	20240411	112300	101151270	19290	19290	19290	19290	0
434	20240411	112200	101151270	19290	19290	19290	19290	2
435	20240411	112100	101112690	19270	19270	19270	19270	0
436	20240411	112000	101112690	19270	19270	19270	19270	0
437	20240411	111900	101112690	19270	19270	19270	19270	0
438	20240411	111800	101112690	19270	19270	19270	19270	0
439	20240411	111700	101112690	19270	19270	19270	19270	0
440	20240411	111600	101112690	19270	19270	19270	19270	0
441	20240411	111500	101112690	19270	19270	19270	19270	8
442	20240411	111400	100958530	19560	19560	19560	19560	3
443	20240411	111300	100899850	19270	19270	19270	19270	0
444	20240411	111200	100899850	19270	19270	19270	19270	0
445	20240411	111100	100899850	19270	19270	19270	19270	0
446	20240411	111000	100899850	19270	19270	19270	19270	0
447	20240411	110900	100899850	19270	19270	19270	19270	0
448	20240411	110800	100899850	19270	19270	19270	19270	1
449	20240411	110700	100880580	19510	19510	19510	19510	0
450	20240411	110600	100880580	19510	19490	19510	19490	79
451	20240411	110500	99339790	19500	19500	19500	19500	0
452	20240411	110400	99339790	19500	19500	19500	19500	0
453	20240411	110300	99339790	19500	19500	19500	19500	0
454	20240411	110200	99339790	19500	19500	19500	19500	0
455	20240411	110100	99339790	19500	19500	19500	19500	0
456	20240411	110000	99339790	19500	19500	19500	19500	0
457	20240411	105900	99339790	19500	19500	19500	19500	0
458	20240411	105800	99339790	19500	19500	19500	19500	0
459	20240411	105700	99339790	19500	19500	19500	19500	3
460	20240411	105600	99281290	19270	19270	19270	19270	0
461	20240411	105500	99281290	19270	19270	19270	19270	8
462	20240411	105400	99127130	19570	19160	19570	19160	147
463	20240411	105300	96261270	19160	19160	19160	19160	0
464	20240411	105200	96261270	19160	19160	19160	19160	0
465	20240411	105100	96261270	19160	19160	19160	19160	0
466	20240411	105000	96261270	19160	19160	19160	19160	0
467	20240411	104900	96261270	19160	19160	19160	19160	0
468	20240411	104800	96261270	19160	19160	19160	19160	7
469	20240411	104700	96127150	19420	19420	19420	19420	0
470	20240411	104600	96127150	19420	19420	19420	19420	0
471	20240411	104500	96127150	19420	19420	19420	19420	0
472	20240411	104400	96127150	19420	19420	19420	19420	0
473	20240411	104300	96127150	19420	19420	19420	19420	0
474	20240411	104200	96127150	19420	19420	19420	19420	0
475	20240411	104100	96127150	19420	19420	19420	19420	2
476	20240411	104000	96088310	19470	19080	19470	19070	61
477	20240411	103900	94923710	19070	19070	19070	19070	14
478	20240411	103800	94656730	19060	19060	19060	19060	0
479	20240411	103700	94656730	19060	19120	19120	19060	9
480	20240411	103600	94484990	19200	19200	19200	19200	0
481	20240411	103500	94484990	19200	19200	19200	19200	8
482	20240411	103400	94331390	19510	19510	19510	19510	0
483	20240411	103300	94331390	19510	19510	19510	19510	0
484	20240411	103200	94331390	19510	19510	19510	19510	0
485	20240411	103100	94331390	19510	19510	19510	19510	1
486	20240411	103000	94311880	19510	19510	19510	19510	0
487	20240411	102900	94311880	19510	19510	19510	19510	9
488	20240411	102800	94136290	19510	19510	19510	19510	0
489	20240411	102700	94136290	19510	19510	19510	19510	15
490	20240411	102600	93843640	19510	19510	19510	19510	0
491	20240411	102500	93843640	19510	19510	19510	19510	3
492	20240411	102400	93785110	19510	19510	19510	19510	0
493	20240411	102300	93785110	19510	19510	19510	19510	3
494	20240411	102200	93726580	19150	19150	19150	19150	0
495	20240411	102100	93726580	19150	19150	19150	19150	0
496	20240411	102000	93726580	19150	19150	19150	19150	0
497	20240411	101900	93726580	19150	19150	19150	19150	0
498	20240411	101800	93726580	19150	19150	19150	19150	0
499	20240411	101700	93726580	19150	19090	19150	19010	367
500	20240411	101600	86725190	19150	19300	19300	19150	344
501	20240411	101500	80126780	19300	19300	19300	19300	9
502	20240411	101400	79953080	19540	19540	19540	19540	23
503	20240411	101300	79503660	19540	19540	19540	19540	0
504	20240411	101200	79503660	19540	19540	19540	19540	0
505	20240411	101100	79503660	19540	19530	19540	19530	11
506	20240411	101000	79288820	19300	19300	19300	19300	0
507	20240411	100900	79288820	19300	19300	19300	19300	0
508	20240411	100800	79288820	19300	19300	19300	19300	0
509	20240411	100700	79288820	19300	19300	19300	19300	1
510	20240411	100600	79269520	19530	19520	19530	19520	3
511	20240411	100500	79210950	19300	19300	19300	19300	4
512	20240411	100400	79133750	19300	19300	19300	19300	0
513	20240411	100300	79133750	19300	19300	19300	19300	0
514	20240411	100200	79133750	19300	19300	19300	19300	0
515	20240411	100100	79133750	19300	19300	19300	19300	0
516	20240411	100000	79133750	19300	19300	19300	19300	0
517	20240411	095900	79133750	19300	19300	19300	19300	0
518	20240411	095800	79133750	19300	19310	19310	19300	6
519	20240411	095700	79017910	19580	19570	19580	19570	117
520	20240411	095600	76727060	19640	19640	19640	19640	0
521	20240411	095500	76727060	19640	19340	19640	19230	10
522	20240411	095400	76533470	19350	19350	19350	19350	0
523	20240411	095300	76533470	19350	19350	19350	19350	1
524	20240411	095200	76514120	19340	19690	19700	19340	53
525	20240411	095100	75488040	19710	19710	19710	19710	0
526	20240411	095000	75488040	19710	19760	19760	19710	62
527	20240411	094900	74265720	19760	19570	19880	19570	1604
528	20240411	094800	42688810	19580	19580	19580	19580	1
529	20240411	094700	42669230	19620	19620	19620	19620	1
530	20240411	094600	42649610	18950	18950	18950	18950	0
531	20240411	094500	42649610	18950	18950	18950	18950	0
532	20240411	094400	42649610	18950	18910	19690	18910	204
533	20240411	094300	38667020	19380	19310	19380	19310	351
534	20240411	094200	31869870	19330	19330	19330	19330	0
535	20240411	094100	31869870	19330	19330	19330	19330	0
536	20240411	094000	31869870	19330	19330	19330	19330	0
537	20240411	093900	31869870	19330	19330	19330	19330	0
538	20240411	093800	31869870	19330	19330	19330	19330	1
539	20240411	093700	31850540	19380	19380	19380	19380	2
540	20240411	093600	31811780	19410	18900	19450	18900	1223
541	20240411	093500	8099790	18590	18590	18590	18590	8
542	20240411	093400	7951070	18890	18880	18890	18880	121
543	20240411	093300	5665590	18880	18880	18880	18880	0
544	20240411	093200	5665590	18880	18880	18880	18880	3
545	20240411	093100	5608950	18520	18520	18520	18520	0
546	20240411	093000	5608950	18520	18520	18520	18520	0
547	20240411	092900	5608950	18520	18520	18520	18520	1
548	20240411	092800	5590430	18520	18520	18520	18520	0
549	20240411	092700	5590430	18520	18520	18520	18520	0
550	20240411	092600	5590430	18520	18520	18520	18520	0
551	20240411	092500	5590430	18520	18520	18520	18520	0
552	20240411	092400	5590430	18520	18520	18520	18520	0
553	20240411	092300	5590430	18520	18520	18520	18520	0
554	20240411	092200	5590430	18520	18520	18520	18520	0
555	20240411	092100	5590430	18520	18530	18530	18520	5
556	20240411	092000	5497820	18520	18520	18520	18520	0
557	20240411	091900	5497820	18520	18520	18520	18520	0
558	20240411	091800	5497820	18520	18520	18520	18520	0
559	20240411	091700	5497820	18520	18520	18520	18520	0
560	20240411	091600	5497820	18520	18520	18520	18520	0
561	20240411	091500	5497820	18520	18520	18520	18520	8
562	20240411	091400	5349660	18520	18520	18520	18520	0
563	20240411	091300	5349660	18520	18520	18520	18520	0
564	20240411	091200	5349660	18520	18520	18520	18520	0
565	20240411	091100	5349660	18520	18520	18520	18520	200
566	20240411	091000	1645660	18700	18700	18700	18700	0
567	20240411	090900	1645660	18700	18710	18710	18700	29
568	20240411	090800	1103300	18700	18700	18700	18700	0
569	20240411	090700	1103300	18700	18700	18700	18700	0
570	20240411	090600	1103300	18700	18700	18700	18700	0
571	20240411	090500	1103300	18700	18700	18700	18700	0
572	20240411	090400	1103300	18700	18700	18700	18700	0
573	20240411	090300	1103300	18700	18700	18700	18700	0
574	20240411	090200	1103300	18700	18700	18700	18700	0
575	20240411	090100	1103300	18700	18700	18700	18700	0
576	20240411	090000	1103300	18700	18700	18700	18700	59