KissMeData/001770/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	183500	27356930	19820	19820	19820	19820	16
3	20240321	183400	27356930	19820	19820	19820	19820	0
4	20240321	183300	27356930	19820	19820	19820	19820	0
5	20240321	183200	27356930	19820	19820	19820	19820	0
6	20240321	183100	27356930	19820	19820	19820	19820	0
7	20240321	183000	27356930	19820	19820	19820	19820	0
8	20240321	182900	27356930	19820	19820	19820	19820	0
9	20240321	182800	27356930	19820	19820	19820	19820	0
10	20240321	182700	27356930	19820	19820	19820	19820	0
11	20240321	182600	27356930	19820	19820	19820	19820	0
12	20240321	182500	27356930	19820	19820	19820	19820	0
13	20240321	182400	27356930	19820	19820	19820	19820	0
14	20240321	182300	27356930	19820	19820	19820	19820	0
15	20240321	182200	27356930	19820	19820	19820	19820	0
16	20240321	182100	27356930	19820	19820	19820	19820	0
17	20240321	182000	27356930	19820	19820	19820	19820	0
18	20240321	181900	27356930	19820	19820	19820	19820	0
19	20240321	181800	27356930	19820	19820	19820	19820	0
20	20240321	181700	27356930	19820	19820	19820	19820	0
21	20240321	181600	27356930	19820	19820	19820	19820	0
22	20240321	181500	27356930	19820	19820	19820	19820	0
23	20240321	181400	27356930	19820	19820	19820	19820	0
24	20240321	181300	27356930	19820	19820	19820	19820	0
25	20240321	181200	27356930	19820	19820	19820	19820	0
26	20240321	181100	27356930	19820	19820	19820	19820	0
27	20240321	181000	27356930	19820	19820	19820	19820	0
28	20240321	180900	27356930	19820	19820	19820	19820	0
29	20240321	180800	27356930	19820	19820	19820	19820	0
30	20240321	180700	27356930	19820	19820	19820	19820	0
31	20240321	180600	27356930	19820	19820	19820	19820	0
32	20240321	180500	27356930	19820	19820	19820	19820	16
33	20240321	180400	27356930	19820	19820	19820	19820	0
34	20240321	180300	27356930	19820	19820	19820	19820	0
35	20240321	180200	27356930	19820	19820	19820	19820	0
36	20240321	180100	27356930	19820	19820	19820	19820	0
37	20240321	180000	27356930	19820	19820	19820	19820	0
38	20240321	175900	27356930	19820	19820	19820	19820	0
39	20240321	175800	27356930	19820	19820	19820	19820	0
40	20240321	175700	27356930	19820	19820	19820	19820	0
41	20240321	175600	27356930	19820	19820	19820	19820	0
42	20240321	175500	27356930	19820	19820	19820	19820	0
43	20240321	175400	27356930	19820	19820	19820	19820	0
44	20240321	175300	27356930	19820	19820	19820	19820	0
45	20240321	175200	27356930	19820	19820	19820	19820	0
46	20240321	175100	27356930	19820	19820	19820	19820	0
47	20240321	175000	27356930	19820	19820	19820	19820	0
48	20240321	174900	27356930	19820	19820	19820	19820	0
49	20240321	174800	27356930	19820	19820	19820	19820	0
50	20240321	174700	27356930	19820	19820	19820	19820	0
51	20240321	174600	27356930	19820	19820	19820	19820	0
52	20240321	174500	27356930	19820	19820	19820	19820	0
53	20240321	174400	27356930	19820	19820	19820	19820	0
54	20240321	174300	27356930	19820	19820	19820	19820	0
55	20240321	174200	27356930	19820	19820	19820	19820	0
56	20240321	174100	27356930	19820	19820	19820	19820	0
57	20240321	174000	27356930	19820	19820	19820	19820	0
58	20240321	173900	27356930	19820	19820	19820	19820	0
59	20240321	173800	27356930	19820	19820	19820	19820	0
60	20240321	173700	27356930	19820	19820	19820	19820	0
61	20240321	173600	27356930	19820	19820	19820	19820	0
62	20240321	173500	27356930	19820	19820	19820	19820	16
63	20240321	173400	27356930	19820	19820	19820	19820	0
64	20240321	173300	27356930	19820	19820	19820	19820	0
65	20240321	173200	27356930	19820	19820	19820	19820	0
66	20240321	173100	27356930	19820	19820	19820	19820	0
67	20240321	173000	27356930	19820	19820	19820	19820	0
68	20240321	172900	27356930	19820	19820	19820	19820	0
69	20240321	172800	27356930	19820	19820	19820	19820	0
70	20240321	172700	27356930	19820	19820	19820	19820	0
71	20240321	172600	27356930	19820	19820	19820	19820	0
72	20240321	172500	27356930	19820	19820	19820	19820	0
73	20240321	172400	27356930	19820	19820	19820	19820	0
74	20240321	172300	27356930	19820	19820	19820	19820	0
75	20240321	172200	27356930	19820	19820	19820	19820	0
76	20240321	172100	27356930	19820	19820	19820	19820	0
77	20240321	172000	27356930	19820	19820	19820	19820	0
78	20240321	171900	27356930	19820	19820	19820	19820	0
79	20240321	171800	27356930	19820	19820	19820	19820	0
80	20240321	171700	27356930	19820	19820	19820	19820	0
81	20240321	171600	27356930	19820	19820	19820	19820	0
82	20240321	171500	27356930	19820	19820	19820	19820	0
83	20240321	171400	27356930	19820	19820	19820	19820	0
84	20240321	171300	27356930	19820	19820	19820	19820	0
85	20240321	171200	27356930	19820	19820	19820	19820	0
86	20240321	171100	27356930	19820	19820	19820	19820	0
87	20240321	171000	27356930	19820	19820	19820	19820	0
88	20240321	170900	27356930	19820	19820	19820	19820	0
89	20240321	170800	27356930	19820	19820	19820	19820	0
90	20240321	170700	27356930	19820	19820	19820	19820	0
91	20240321	170600	27356930	19820	19820	19820	19820	0
92	20240321	170500	27356930	19820	19820	19820	19820	16
93	20240321	170400	27356930	19820	19820	19820	19820	0
94	20240321	170300	27356930	19820	19820	19820	19820	0
95	20240321	170200	27356930	19820	19820	19820	19820	0
96	20240321	170100	27356930	19820	19820	19820	19820	0
97	20240321	170000	27356930	19820	19820	19820	19820	0
98	20240321	165900	27356930	19820	19820	19820	19820	0
99	20240321	165800	27356930	19820	19820	19820	19820	0
100	20240321	165700	27356930	19820	19820	19820	19820	0
101	20240321	165600	27356930	19820	19820	19820	19820	0
102	20240321	165500	27356930	19820	19820	19820	19820	0
103	20240321	165400	27356930	19820	19820	19820	19820	0
104	20240321	165300	27356930	19820	19820	19820	19820	0
105	20240321	165200	27356930	19820	19820	19820	19820	0
106	20240321	165100	27356930	19820	19820	19820	19820	0
107	20240321	165000	27356930	19820	19820	19820	19820	0
108	20240321	164900	27356930	19820	19820	19820	19820	0
109	20240321	164800	27356930	19820	19820	19820	19820	0
110	20240321	164700	27356930	19820	19820	19820	19820	0
111	20240321	164600	27356930	19820	19820	19820	19820	0
112	20240321	164500	27356930	19820	19820	19820	19820	0
113	20240321	164400	27356930	19820	19820	19820	19820	0
114	20240321	164300	27356930	19820	19820	19820	19820	0
115	20240321	164200	27356930	19820	19820	19820	19820	0
116	20240321	164100	27356930	19820	19820	19820	19820	0
117	20240321	164000	27356930	19820	19820	19820	19820	0
118	20240321	163900	27356930	19820	19820	19820	19820	0
119	20240321	163800	27356930	19820	19820	19820	19820	0
120	20240321	163700	27356930	19820	19820	19820	19820	0
121	20240321	163600	27356930	19820	19820	19820	19820	0
122	20240321	163500	27356930	19820	19820	19820	19820	16
123	20240321	163400	27356930	19820	19820	19820	19820	0
124	20240321	163300	27356930	19820	19820	19820	19820	0
125	20240321	163200	27356930	19820	19820	19820	19820	0
126	20240321	163100	27356930	19820	19820	19820	19820	0
127	20240321	163000	27356930	19820	19820	19820	19820	0
128	20240321	162900	27356930	19820	19820	19820	19820	0
129	20240321	162800	27356930	19820	19820	19820	19820	0
130	20240321	162700	27356930	19820	19820	19820	19820	0
131	20240321	162600	27356930	19820	19820	19820	19820	0
132	20240321	162500	27356930	19820	19820	19820	19820	0
133	20240321	162400	27356930	19820	19820	19820	19820	0
134	20240321	162300	27356930	19820	19820	19820	19820	0
135	20240321	162200	27356930	19820	19820	19820	19820	0
136	20240321	162100	27356930	19820	19820	19820	19820	0
137	20240321	162000	27356930	19820	19820	19820	19820	0
138	20240321	161900	27356930	19820	19820	19820	19820	0
139	20240321	161800	27356930	19820	19820	19820	19820	0
140	20240321	161700	27356930	19820	19820	19820	19820	0
141	20240321	161600	27356930	19820	19820	19820	19820	0
142	20240321	161500	27356930	19820	19820	19820	19820	0
143	20240321	161400	27356930	19820	19820	19820	19820	0
144	20240321	161300	27356930	19820	19820	19820	19820	0
145	20240321	161200	27356930	19820	19820	19820	19820	0
146	20240321	161100	27356930	19820	19820	19820	19820	0
147	20240321	161000	27356930	19820	19820	19820	19820	0
148	20240321	160900	27356930	19820	19820	19820	19820	0
149	20240321	160800	27356930	19820	19820	19820	19820	0
150	20240321	160700	27356930	19820	19820	19820	19820	0
151	20240321	160600	27356930	19820	19820	19820	19820	0
152	20240321	160500	27356930	19820	19820	19820	19820	16
153	20240321	160400	27356930	19820	19820	19820	19820	0
154	20240321	160300	27356930	19820	19820	19820	19820	0
155	20240321	160200	27356930	19820	19820	19820	19820	0
156	20240321	160100	27356930	19820	19820	19820	19820	0
157	20240321	160000	27356930	19820	19820	19820	19820	0
158	20240321	155900	27356930	19820	19820	19820	19820	0
159	20240321	155800	27356930	19820	19820	19820	19820	0
160	20240321	155700	27356930	19820	19820	19820	19820	0
161	20240321	155600	27356930	19820	19820	19820	19820	0
162	20240321	155500	27356930	19820	19820	19820	19820	0
163	20240321	155400	27356930	19820	19820	19820	19820	0
164	20240321	155300	27356930	19820	19820	19820	19820	0
165	20240321	155200	27356930	19820	19820	19820	19820	0
166	20240321	155100	27356930	19820	19820	19820	19820	0
167	20240321	155000	27356930	19820	19820	19820	19820	0
168	20240321	154900	27356930	19820	19820	19820	19820	0
169	20240321	154800	27356930	19820	19820	19820	19820	0
170	20240321	154700	27356930	19820	19820	19820	19820	0
171	20240321	154600	27356930	19820	19820	19820	19820	0
172	20240321	154500	27356930	19820	19820	19820	19820	0
173	20240321	154400	27356930	19820	19820	19820	19820	0
174	20240321	154300	27356930	19820	19820	19820	19820	0
175	20240321	154200	27356930	19820	19820	19820	19820	0
176	20240321	154100	27356930	19820	19820	19820	19820	0
177	20240321	154000	27356930	19820	19820	19820	19820	0
178	20240321	153900	27356930	19820	19820	19820	19820	0
179	20240321	153800	27356930	19820	19820	19820	19820	0
180	20240321	153700	27356930	19820	19820	19820	19820	0
181	20240321	153600	27356930	19820	19820	19820	19820	0
182	20240321	153500	27356930	19820	19820	19820	19820	16
183	20240321	153400	27356930	19820	19820	19820	19820	0
184	20240321	153300	27356930	19820	19820	19820	19820	0
185	20240321	153200	27356930	19820	19820	19820	19820	0
186	20240321	153100	27356930	19820	19820	19820	19820	0
187	20240321	153000	27356930	19820	19820	19820	19820	16
188	20240321	152900	27039810	19810	19810	19810	19810	0
189	20240321	152800	27039810	19810	19810	19810	19810	0
190	20240321	152700	27039810	19810	19810	19810	19810	0
191	20240321	152600	27039810	19810	19810	19810	19810	0
192	20240321	152500	27039810	19810	19810	19810	19810	0
193	20240321	152400	27039810	19810	19810	19810	19810	0
194	20240321	152300	27039810	19810	19810	19810	19810	0
195	20240321	152200	27039810	19810	19810	19810	19810	0
196	20240321	152100	27039810	19810	19810	19810	19810	0
197	20240321	152000	27039810	19810	19810	19810	19810	0
198	20240321	151900	27039810	19810	19810	19810	19810	0
199	20240321	151800	27039810	19810	19810	19810	19810	0
200	20240321	151700	27039810	19810	19810	19810	19810	0
201	20240321	151600	27039810	19810	19810	19810	19810	0
202	20240321	151500	27039810	19810	19810	19810	19810	0
203	20240321	151400	27039810	19810	19810	19810	19810	0
204	20240321	151300	27039810	19810	19810	19810	19810	0
205	20240321	151200	27039810	19810	19810	19810	19810	2
206	20240321	151100	27000190	19800	19800	19800	19800	0
207	20240321	151000	27000190	19800	19800	19800	19800	0
208	20240321	150900	27000190	19800	19800	19800	19800	0
209	20240321	150800	27000190	19800	19800	19800	19800	0
210	20240321	150700	27000190	19800	19800	19800	19800	0
211	20240321	150600	27000190	19800	19800	19800	19800	0
212	20240321	150500	27000190	19800	19800	19800	19800	0
213	20240321	150400	27000190	19800	19800	19800	19800	0
214	20240321	150300	27000190	19800	19800	19800	19800	0
215	20240321	150200	27000190	19800	19800	19800	19800	0
216	20240321	150100	27000190	19800	19800	19800	19800	0
217	20240321	150000	27000190	19800	19800	19800	19800	0
218	20240321	145900	27000190	19800	19800	19800	19800	1
219	20240321	145800	26980390	19800	19800	19800	19800	1
220	20240321	145700	26960590	19800	19800	19800	19800	8
221	20240321	145600	26802190	19800	19800	19800	19800	0
222	20240321	145500	26802190	19800	19630	19800	19630	24
223	20240321	145400	26328800	19630	19630	19630	19630	0
224	20240321	145300	26328800	19630	19630	19630	19630	2
225	20240321	145200	26289540	19630	19630	19630	19630	0
226	20240321	145100	26289540	19630	19630	19630	19630	0
227	20240321	145000	26289540	19630	19630	19630	19630	0
228	20240321	144900	26289540	19630	19630	19630	19630	0
229	20240321	144800	26289540	19630	19630	19630	19630	0
230	20240321	144700	26289540	19630	19630	19630	19630	0
231	20240321	144600	26289540	19630	19630	19630	19630	0
232	20240321	144500	26289540	19630	19630	19630	19630	0
233	20240321	144400	26289540	19630	19630	19630	19630	0
234	20240321	144300	26289540	19630	19630	19630	19630	0
235	20240321	144200	26289540	19630	19630	19630	19630	1
236	20240321	144100	26269910	19780	19780	19780	19780	0
237	20240321	144000	26269910	19780	19780	19780	19780	0
238	20240321	143900	26269910	19780	19780	19780	19780	0
239	20240321	143800	26269910	19780	19780	19780	19780	0
240	20240321	143700	26269910	19780	19780	19780	19780	3
241	20240321	143600	26210570	19650	19650	19650	19650	0
242	20240321	143500	26210570	19650	19650	19650	19650	0
243	20240321	143400	26210570	19650	19650	19650	19650	0
244	20240321	143300	26210570	19650	19650	19650	19650	2
245	20240321	143200	26171270	19650	19650	19650	19650	0
246	20240321	143100	26171270	19650	19650	19650	19650	0
247	20240321	143000	26171270	19650	19650	19650	19650	0
248	20240321	142900	26171270	19650	19650	19650	19650	0
249	20240321	142800	26171270	19650	19650	19650	19650	0
250	20240321	142700	26171270	19650	19650	19650	19650	0
251	20240321	142600	26171270	19650	19650	19650	19650	0
252	20240321	142500	26171270	19650	19650	19650	19650	0
253	20240321	142400	26171270	19650	19650	19650	19650	0
254	20240321	142300	26171270	19650	19650	19650	19650	1
255	20240321	142200	26151620	19660	19660	19660	19660	0
256	20240321	142100	26151620	19660	19660	19660	19660	0
257	20240321	142000	26151620	19660	19660	19660	19660	0
258	20240321	141900	26151620	19660	19660	19660	19660	0
259	20240321	141800	26151620	19660	19660	19660	19660	0
260	20240321	141700	26151620	19660	19660	19660	19660	254
261	20240321	141600	21157980	19660	19660	19660	19660	0
262	20240321	141500	21157980	19660	19660	19660	19660	0
263	20240321	141400	21157980	19660	19660	19660	19660	5
264	20240321	141300	21059680	19660	19660	19660	19660	0
265	20240321	141200	21059680	19660	19660	19660	19660	2
266	20240321	141100	21020360	19800	19800	19800	19800	0
267	20240321	141000	21020360	19800	19800	19800	19800	0
268	20240321	140900	21020360	19800	19800	19800	19800	0
269	20240321	140800	21020360	19800	19800	19800	19800	0
270	20240321	140700	21020360	19800	19800	19800	19800	0
271	20240321	140600	21020360	19800	19800	19800	19800	0
272	20240321	140500	21020360	19800	19800	19800	19800	0
273	20240321	140400	21020360	19800	19800	19800	19800	0
274	20240321	140300	21020360	19800	19800	19800	19800	0
275	20240321	140200	21020360	19800	19800	19800	19800	0
276	20240321	140100	21020360	19800	19800	19800	19800	0
277	20240321	140000	21020360	19800	19800	19800	19800	0
278	20240321	135900	21020360	19800	19800	19800	19800	0
279	20240321	135800	21020360	19800	19800	19800	19800	0
280	20240321	135700	21020360	19800	19800	19800	19800	1
281	20240321	135600	21000560	19800	19800	19800	19800	0
282	20240321	135500	21000560	19800	19800	19800	19800	0
283	20240321	135400	21000560	19800	19800	19800	19800	0
284	20240321	135300	21000560	19800	19800	19800	19800	0
285	20240321	135200	21000560	19800	19800	19800	19800	0
286	20240321	135100	21000560	19800	19800	19800	19800	1
287	20240321	135000	20980760	19590	19590	19590	19590	0
288	20240321	134900	20980760	19590	19590	19590	19590	0
289	20240321	134800	20980760	19590	19590	19590	19590	0
290	20240321	134700	20980760	19590	19590	19590	19590	0
291	20240321	134600	20980760	19590	19590	19590	19590	0
292	20240321	134500	20980760	19590	19590	19590	19590	0
293	20240321	134400	20980760	19590	19590	19590	19590	0
294	20240321	134300	20980760	19590	19590	19590	19590	0
295	20240321	134200	20980760	19590	19590	19590	19590	0
296	20240321	134100	20980760	19590	19590	19590	19590	0
297	20240321	134000	20980760	19590	19590	19590	19590	0
298	20240321	133900	20980760	19590	19590	19590	19590	1
299	20240321	133800	20961170	19820	19820	19820	19820	0
300	20240321	133700	20961170	19820	19820	19820	19820	0
301	20240321	133600	20961170	19820	19820	19820	19820	0
302	20240321	133500	20961170	19820	19820	19820	19820	0
303	20240321	133400	20961170	19820	19820	19820	19820	0
304	20240321	133300	20961170	19820	19820	19820	19820	0
305	20240321	133200	20961170	19820	19820	19820	19820	0
306	20240321	133100	20961170	19820	19820	19820	19820	0
307	20240321	133000	20961170	19820	19820	19820	19820	0
308	20240321	132900	20961170	19820	19820	19820	19820	0
309	20240321	132800	20961170	19820	19820	19820	19820	0
310	20240321	132700	20961170	19820	19820	19820	19820	0
311	20240321	132600	20961170	19820	19820	19820	19820	0
312	20240321	132500	20961170	19820	19820	19820	19820	0
313	20240321	132400	20961170	19820	19820	19820	19820	0
314	20240321	132300	20961170	19820	19820	19820	19820	0
315	20240321	132200	20961170	19820	19820	19820	19820	5
316	20240321	132100	20862070	19820	19820	19820	19820	0
317	20240321	132000	20862070	19820	19820	19820	19820	1
318	20240321	131900	20842250	19540	19540	19540	19540	0
319	20240321	131800	20842250	19540	19540	19540	19540	0
320	20240321	131700	20842250	19540	19720	19720	19540	184
321	20240321	131600	17239070	19830	19830	19830	19830	0
322	20240321	131500	17239070	19830	19830	19830	19830	0
323	20240321	131400	17239070	19830	19830	19830	19830	0
324	20240321	131300	17239070	19830	19830	19830	19830	0
325	20240321	131200	17239070	19830	19830	19830	19830	0
326	20240321	131100	17239070	19830	19830	19830	19830	0
327	20240321	131000	17239070	19830	19820	19830	19820	100
328	20240321	130900	15256110	19750	19750	19750	19750	0
329	20240321	130800	15256110	19750	19750	19750	19750	0
330	20240321	130700	15256110	19750	19750	19750	19750	0
331	20240321	130600	15256110	19750	19750	19750	19750	3
332	20240321	130500	15196860	19750	19750	19750	19750	0
333	20240321	130400	15196860	19750	19750	19750	19750	0
334	20240321	130300	15196860	19750	19750	19750	19750	0
335	20240321	130200	15196860	19750	19750	19750	19750	2
336	20240321	130100	15157360	19740	19740	19740	19740	9
337	20240321	130000	14979700	19740	19740	19740	19740	0
338	20240321	125900	14979700	19740	19740	19740	19740	0
339	20240321	125800	14979700	19740	19740	19740	19740	0
340	20240321	125700	14979700	19740	19740	19740	19740	0
341	20240321	125600	14979700	19740	19740	19740	19740	0
342	20240321	125500	14979700	19740	19740	19740	19740	0
343	20240321	125400	14979700	19740	19740	19740	19740	0
344	20240321	125300	14979700	19740	19740	19740	19740	0
345	20240321	125200	14979700	19740	19740	19740	19740	0
346	20240321	125100	14979700	19740	19740	19740	19740	0
347	20240321	125000	14979700	19740	19740	19740	19740	0
348	20240321	124900	14979700	19740	19740	19740	19740	0
349	20240321	124800	14979700	19740	19740	19740	19740	0
350	20240321	124700	14979700	19740	19740	19740	19740	0
351	20240321	124600	14979700	19740	19740	19740	19740	0
352	20240321	124500	14979700	19740	19740	19740	19740	0
353	20240321	124400	14979700	19740	19740	19740	19740	0
354	20240321	124300	14979700	19740	19740	19740	19740	7
355	20240321	124200	14841520	19720	19720	19720	19720	0
356	20240321	124100	14841520	19720	19720	19720	19720	0
357	20240321	124000	14841520	19720	19720	19720	19720	0
358	20240321	123900	14841520	19720	19720	19720	19720	0
359	20240321	123800	14841520	19720	19720	19720	19720	0
360	20240321	123700	14841520	19720	19720	19720	19720	0
361	20240321	123600	14841520	19720	19720	19720	19720	0
362	20240321	123500	14841520	19720	19720	19720	19720	0
363	20240321	123400	14841520	19720	19720	19720	19720	0
364	20240321	123300	14841520	19720	19720	19720	19720	0
365	20240321	123200	14841520	19720	19720	19720	19720	0
366	20240321	123100	14841520	19720	19720	19720	19720	0
367	20240321	123000	14841520	19720	19720	19720	19720	0
368	20240321	122900	14841520	19720	19720	19720	19720	0
369	20240321	122800	14841520	19720	19720	19720	19720	2
370	20240321	122700	14802080	19730	19730	19730	19730	0
371	20240321	122600	14802080	19730	19730	19730	19730	0
372	20240321	122500	14802080	19730	19730	19730	19730	0
373	20240321	122400	14802080	19730	19730	19730	19730	0
374	20240321	122300	14802080	19730	19730	19730	19730	0
375	20240321	122200	14802080	19730	19730	19730	19730	17
376	20240321	122100	14466670	19730	19730	19730	19730	0
377	20240321	122000	14466670	19730	19730	19730	19730	0
378	20240321	121900	14466670	19730	19730	19730	19730	0
379	20240321	121800	14466670	19730	19730	19730	19730	0
380	20240321	121700	14466670	19730	19730	19730	19730	0
381	20240321	121600	14466670	19730	19730	19730	19730	0
382	20240321	121500	14466670	19730	19730	19730	19730	0
383	20240321	121400	14466670	19730	19730	19730	19730	0
384	20240321	121300	14466670	19730	19730	19730	19730	0
385	20240321	121200	14466670	19730	19730	19730	19730	0
386	20240321	121100	14466670	19730	19730	19730	19730	0
387	20240321	121000	14466670	19730	19730	19730	19730	0
388	20240321	120900	14466670	19730	19730	19730	19730	0
389	20240321	120800	14466670	19730	19730	19730	19730	0
390	20240321	120700	14466670	19730	19730	19730	19730	0
391	20240321	120600	14466670	19730	19730	19730	19730	0
392	20240321	120500	14466670	19730	19730	19730	19730	0
393	20240321	120400	14466670	19730	19730	19730	19730	0
394	20240321	120300	14466670	19730	19730	19730	19730	0
395	20240321	120200	14466670	19730	19730	19730	19730	0
396	20240321	120100	14466670	19730	19730	19730	19730	0
397	20240321	120000	14466670	19730	19730	19730	19730	0
398	20240321	115900	14466670	19730	19730	19730	19730	0
399	20240321	115800	14466670	19730	19730	19730	19730	0
400	20240321	115700	14466670	19730	19730	19730	19730	0
401	20240321	115600	14466670	19730	19730	19730	19730	0
402	20240321	115500	14466670	19730	19730	19730	19730	0
403	20240321	115400	14466670	19730	19730	19730	19730	16
404	20240321	115300	14150990	19740	19740	19740	19740	0
405	20240321	115200	14150990	19740	19740	19740	19740	0
406	20240321	115100	14150990	19740	19740	19740	19740	0
407	20240321	115000	14150990	19740	19740	19740	19740	0
408	20240321	114900	14150990	19740	19740	19740	19740	0
409	20240321	114800	14150990	19740	19740	19740	19740	0
410	20240321	114700	14150990	19740	19740	19740	19740	0
411	20240321	114600	14150990	19740	19740	19740	19740	0
412	20240321	114500	14150990	19740	19740	19740	19740	0
413	20240321	114400	14150990	19740	19740	19740	19740	0
414	20240321	114300	14150990	19740	19740	19740	19740	0
415	20240321	114200	14150990	19740	19740	19740	19740	0
416	20240321	114100	14150990	19740	19740	19740	19740	0
417	20240321	114000	14150990	19740	19740	19740	19740	0
418	20240321	113900	14150990	19740	19740	19740	19740	0
419	20240321	113800	14150990	19740	19740	19740	19740	0
420	20240321	113700	14150990	19740	19740	19740	19740	0
421	20240321	113600	14150990	19740	19740	19740	19740	0
422	20240321	113500	14150990	19740	19740	19740	19740	0
423	20240321	113400	14150990	19740	19740	19740	19740	0
424	20240321	113300	14150990	19740	19740	19740	19740	0
425	20240321	113200	14150990	19740	19740	19740	19740	0
426	20240321	113100	14150990	19740	19740	19740	19740	0
427	20240321	113000	14150990	19740	19740	19740	19740	0
428	20240321	112900	14150990	19740	19740	19740	19740	0
429	20240321	112800	14150990	19740	19740	19740	19740	0
430	20240321	112700	14150990	19740	19740	19740	19740	0
431	20240321	112600	14150990	19740	19740	19740	19740	2
432	20240321	112500	14111510	19730	19730	19730	19730	194
433	20240321	112400	10283890	19730	19730	19730	19730	0
434	20240321	112300	10283890	19730	19730	19730	19730	0
435	20240321	112200	10283890	19730	19730	19730	19730	0
436	20240321	112100	10283890	19730	19730	19730	19730	0
437	20240321	112000	10283890	19730	19730	19730	19730	0
438	20240321	111900	10283890	19730	19730	19730	19730	0
439	20240321	111800	10283890	19730	19730	19730	19730	0
440	20240321	111700	10283890	19730	19730	19730	19730	0
441	20240321	111600	10283890	19730	19730	19730	19730	0
442	20240321	111500	10283890	19730	19730	19730	19730	0
443	20240321	111400	10283890	19730	19730	19730	19730	0
444	20240321	111300	10283890	19730	19730	19730	19730	0
445	20240321	111200	10283890	19730	19730	19730	19730	0
446	20240321	111100	10283890	19730	19730	19730	19730	0
447	20240321	111000	10283890	19730	19730	19730	19730	0
448	20240321	110900	10283890	19730	19730	19730	19730	0
449	20240321	110800	10283890	19730	19730	19730	19730	0
450	20240321	110700	10283890	19730	19730	19730	19730	0
451	20240321	110600	10283890	19730	19730	19730	19730	0
452	20240321	110500	10283890	19730	19730	19730	19730	1
453	20240321	110400	10264160	19540	19540	19540	19540	0
454	20240321	110300	10264160	19540	19540	19540	19540	0
455	20240321	110200	10264160	19540	19540	19540	19540	0
456	20240321	110100	10264160	19540	19540	19540	19540	0
457	20240321	110000	10264160	19540	19540	19540	19540	0
458	20240321	105900	10264160	19540	19540	19540	19540	0
459	20240321	105800	10264160	19540	19540	19540	19540	0
460	20240321	105700	10264160	19540	19540	19540	19540	0
461	20240321	105600	10264160	19540	19540	19540	19540	0
462	20240321	105500	10264160	19540	19540	19540	19540	0
463	20240321	105400	10264160	19540	19540	19540	19540	0
464	20240321	105300	10264160	19540	19540	19540	19540	0
465	20240321	105200	10264160	19540	19630	19630	19540	92
466	20240321	105100	8460540	19730	19730	19730	19730	0
467	20240321	105000	8460540	19730	19730	19730	19730	0
468	20240321	104900	8460540	19730	19730	19730	19730	0
469	20240321	104800	8460540	19730	19730	19730	19730	0
470	20240321	104700	8460540	19730	19730	19730	19730	0
471	20240321	104600	8460540	19730	19730	19730	19730	0
472	20240321	104500	8460540	19730	19730	19730	19730	0
473	20240321	104400	8460540	19730	19730	19730	19730	0
474	20240321	104300	8460540	19730	19730	19730	19730	0
475	20240321	104200	8460540	19730	19730	19730	19730	0
476	20240321	104100	8460540	19730	19730	19730	19730	0
477	20240321	104000	8460540	19730	19730	19730	19730	5
478	20240321	103900	8361890	19730	19730	19730	19730	0
479	20240321	103800	8361890	19730	19730	19730	19730	0
480	20240321	103700	8361890	19730	19730	19730	19730	0
481	20240321	103600	8361890	19730	19730	19730	19730	0
482	20240321	103500	8361890	19730	19730	19730	19730	0
483	20240321	103400	8361890	19730	19730	19730	19730	0
484	20240321	103300	8361890	19730	19730	19730	19730	0
485	20240321	103200	8361890	19730	19730	19730	19730	0
486	20240321	103100	8361890	19730	19730	19730	19730	0
487	20240321	103000	8361890	19730	19730	19730	19730	0
488	20240321	102900	8361890	19730	19730	19730	19730	0
489	20240321	102800	8361890	19730	19730	19730	19730	0
490	20240321	102700	8361890	19730	19730	19730	19730	0
491	20240321	102600	8361890	19730	19730	19730	19730	0
492	20240321	102500	8361890	19730	19730	19730	19730	0
493	20240321	102400	8361890	19730	19730	19730	19730	0
494	20240321	102300	8361890	19730	19730	19730	19730	0
495	20240321	102200	8361890	19730	19730	19730	19730	0
496	20240321	102100	8361890	19730	19730	19730	19730	0
497	20240321	102000	8361890	19730	19730	19730	19730	0
498	20240321	101900	8361890	19730	19730	19730	19730	0
499	20240321	101800	8361890	19730	19730	19730	19730	0
500	20240321	101700	8361890	19730	19730	19730	19730	0
501	20240321	101600	8361890	19730	19730	19730	19730	0
502	20240321	101500	8361890	19730	19730	19730	19730	0
503	20240321	101400	8361890	19730	19730	19730	19730	0
504	20240321	101300	8361890	19730	19730	19730	19730	0
505	20240321	101200	8361890	19730	19730	19730	19730	0
506	20240321	101100	8361890	19730	19730	19730	19730	0
507	20240321	101000	8361890	19730	19730	19730	19730	0
508	20240321	100900	8361890	19730	19730	19730	19730	0
509	20240321	100800	8361890	19730	19730	19730	19730	0
510	20240321	100700	8361890	19730	19730	19730	19730	0
511	20240321	100600	8361890	19730	19730	19730	19730	0
512	20240321	100500	8361890	19730	19730	19730	19730	0
513	20240321	100400	8361890	19730	19730	19730	19730	0
514	20240321	100300	8361890	19730	19730	19730	19730	0
515	20240321	100200	8361890	19730	19730	19730	19730	0
516	20240321	100100	8361890	19730	19730	19730	19730	0
517	20240321	100000	8361890	19730	19730	19730	19730	0
518	20240321	095900	8361890	19730	19730	19730	19730	0
519	20240321	095800	8361890	19730	19730	19730	19730	0
520	20240321	095700	8361890	19730	19730	19730	19730	0
521	20240321	095600	8361890	19730	19730	19730	19730	0
522	20240321	095500	8361890	19730	19730	19730	19730	0
523	20240321	095400	8361890	19730	19730	19730	19730	0
524	20240321	095300	8361890	19730	19730	19730	19730	0
525	20240321	095200	8361890	19730	19730	19730	19730	1
526	20240321	095100	8342160	19730	19730	19730	19730	0
527	20240321	095000	8342160	19730	19620	19730	19620	12
528	20240321	094900	8106610	19610	19690	19690	19610	8
529	20240321	094800	7949480	19720	19720	19720	19720	0
530	20240321	094700	7949480	19720	19720	19720	19720	0
531	20240321	094600	7949480	19720	19720	19720	19720	0
532	20240321	094500	7949480	19720	19720	19720	19720	0
533	20240321	094400	7949480	19720	19720	19720	19720	0
534	20240321	094300	7949480	19720	19720	19720	19720	1
535	20240321	094200	7929760	19720	19720	19720	19720	0
536	20240321	094100	7929760	19720	19720	19720	19720	0
537	20240321	094000	7929760	19720	19720	19720	19720	0
538	20240321	093900	7929760	19720	19720	19720	19720	0
539	20240321	093800	7929760	19720	19720	19720	19720	0
540	20240321	093700	7929760	19720	19720	19720	19720	0
541	20240321	093600	7929760	19720	19720	19720	19720	0
542	20240321	093500	7929760	19720	19720	19720	19720	0
543	20240321	093400	7929760	19720	19720	19720	19720	0
544	20240321	093300	7929760	19720	19720	19720	19720	0
545	20240321	093200	7929760	19720	19720	19720	19720	100
546	20240321	093100	5957760	19720	19720	19720	19720	0
547	20240321	093000	5957760	19720	19720	19720	19720	0
548	20240321	092900	5957760	19720	19720	19720	19720	0
549	20240321	092800	5957760	19720	19720	19720	19720	0
550	20240321	092700	5957760	19720	19720	19720	19720	0
551	20240321	092600	5957760	19720	19720	19720	19720	0
552	20240321	092500	5957760	19720	19720	19720	19720	0
553	20240321	092400	5957760	19720	19720	19720	19720	0
554	20240321	092300	5957760	19720	19720	19720	19720	16
555	20240321	092200	5642240	19720	19720	19720	19720	110
556	20240321	092100	3473040	19730	19730	19730	19730	0
557	20240321	092000	3473040	19730	19730	19730	19730	0
558	20240321	091900	3473040	19730	19730	19730	19730	10
559	20240321	091800	3275740	19730	19730	19730	19730	0
560	20240321	091700	3275740	19730	19730	19730	19730	90
561	20240321	091600	1500040	19740	19740	19740	19740	0
562	20240321	091500	1500040	19740	19740	19740	19740	0
563	20240321	091400	1500040	19740	19740	19740	19740	0
564	20240321	091300	1500040	19740	19740	19740	19740	0
565	20240321	091200	1500040	19740	19740	19740	19740	0
566	20240321	091100	1500040	19740	19740	19740	19740	0
567	20240321	091000	1500040	19740	19740	19740	19740	16
568	20240321	090900	1184200	19740	19740	19740	19740	33
569	20240321	090800	532780	19740	19740	19740	19740	0
570	20240321	090700	532780	19740	19740	19740	19740	0
571	20240321	090600	532780	19740	19740	19740	19740	0
572	20240321	090500	532780	19740	19740	19740	19740	2
573	20240321	090400	493300	19740	19740	19740	19740	0
574	20240321	090300	493300	19740	19740	19740	19740	15
575	20240321	090200	197200	19720	19720	19720	19720	0
576	20240321	090100	197200	19720	19720	19720	19720	0
577	20240321	090000	197200	19720	19720	19720	19720	10