KissMeData/001770/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	183500	39822550	19820	19820	19820	19820	40
3	20240307	183400	39822550	19820	19820	19820	19820	0
4	20240307	183300	39822550	19820	19820	19820	19820	0
5	20240307	183200	39822550	19820	19820	19820	19820	0
6	20240307	183100	39822550	19820	19820	19820	19820	0
7	20240307	183000	39822550	19820	19820	19820	19820	0
8	20240307	182900	39822550	19820	19820	19820	19820	0
9	20240307	182800	39822550	19820	19820	19820	19820	0
10	20240307	182700	39822550	19820	19820	19820	19820	0
11	20240307	182600	39822550	19820	19820	19820	19820	0
12	20240307	182500	39822550	19820	19820	19820	19820	0
13	20240307	182400	39822550	19820	19820	19820	19820	0
14	20240307	182300	39822550	19820	19820	19820	19820	0
15	20240307	182200	39822550	19820	19820	19820	19820	0
16	20240307	182100	39822550	19820	19820	19820	19820	0
17	20240307	182000	39822550	19820	19820	19820	19820	0
18	20240307	181900	39822550	19820	19820	19820	19820	0
19	20240307	181800	39822550	19820	19820	19820	19820	0
20	20240307	181700	39822550	19820	19820	19820	19820	0
21	20240307	181600	39822550	19820	19820	19820	19820	0
22	20240307	181500	39822550	19820	19820	19820	19820	0
23	20240307	181400	39822550	19820	19820	19820	19820	0
24	20240307	181300	39822550	19820	19820	19820	19820	0
25	20240307	181200	39822550	19820	19820	19820	19820	0
26	20240307	181100	39822550	19820	19820	19820	19820	0
27	20240307	181000	39822550	19820	19820	19820	19820	0
28	20240307	180900	39822550	19820	19820	19820	19820	0
29	20240307	180800	39822550	19820	19820	19820	19820	0
30	20240307	180700	39822550	19820	19820	19820	19820	0
31	20240307	180600	39822550	19820	19820	19820	19820	0
32	20240307	180500	39822550	19820	19820	19820	19820	40
33	20240307	180400	39822550	19820	19820	19820	19820	0
34	20240307	180300	39822550	19820	19820	19820	19820	0
35	20240307	180200	39822550	19820	19820	19820	19820	0
36	20240307	180100	39822550	19820	19820	19820	19820	0
37	20240307	180000	39822550	19820	19820	19820	19820	0
38	20240307	175900	39822550	19820	19820	19820	19820	0
39	20240307	175800	39822550	19820	19820	19820	19820	0
40	20240307	175700	39822550	19820	19820	19820	19820	0
41	20240307	175600	39822550	19820	19820	19820	19820	0
42	20240307	175500	39822550	19820	19820	19820	19820	0
43	20240307	175400	39822550	19820	19820	19820	19820	0
44	20240307	175300	39822550	19820	19820	19820	19820	0
45	20240307	175200	39822550	19820	19820	19820	19820	0
46	20240307	175100	39822550	19820	19820	19820	19820	0
47	20240307	175000	39822550	19820	19820	19820	19820	0
48	20240307	174900	39822550	19820	19820	19820	19820	0
49	20240307	174800	39822550	19820	19820	19820	19820	0
50	20240307	174700	39822550	19820	19820	19820	19820	0
51	20240307	174600	39822550	19820	19820	19820	19820	0
52	20240307	174500	39822550	19820	19820	19820	19820	0
53	20240307	174400	39822550	19820	19820	19820	19820	0
54	20240307	174300	39822550	19820	19820	19820	19820	0
55	20240307	174200	39822550	19820	19820	19820	19820	0
56	20240307	174100	39822550	19820	19820	19820	19820	0
57	20240307	174000	39822550	19820	19820	19820	19820	0
58	20240307	173900	39822550	19820	19820	19820	19820	0
59	20240307	173800	39822550	19820	19820	19820	19820	0
60	20240307	173700	39822550	19820	19820	19820	19820	0
61	20240307	173600	39822550	19820	19820	19820	19820	0
62	20240307	173500	39822550	19820	19820	19820	19820	40
63	20240307	173400	39822550	19820	19820	19820	19820	0
64	20240307	173300	39822550	19820	19820	19820	19820	0
65	20240307	173200	39822550	19820	19820	19820	19820	0
66	20240307	173100	39822550	19820	19820	19820	19820	0
67	20240307	173000	39822550	19820	19820	19820	19820	0
68	20240307	172900	39822550	19820	19820	19820	19820	0
69	20240307	172800	39822550	19820	19820	19820	19820	0
70	20240307	172700	39822550	19820	19820	19820	19820	0
71	20240307	172600	39822550	19820	19820	19820	19820	0
72	20240307	172500	39822550	19820	19820	19820	19820	0
73	20240307	172400	39822550	19820	19820	19820	19820	0
74	20240307	172300	39822550	19820	19820	19820	19820	0
75	20240307	172200	39822550	19820	19820	19820	19820	0
76	20240307	172100	39822550	19820	19820	19820	19820	0
77	20240307	172000	39822550	19820	19820	19820	19820	0
78	20240307	171900	39822550	19820	19820	19820	19820	0
79	20240307	171800	39822550	19820	19820	19820	19820	0
80	20240307	171700	39822550	19820	19820	19820	19820	0
81	20240307	171600	39822550	19820	19820	19820	19820	0
82	20240307	171500	39822550	19820	19820	19820	19820	0
83	20240307	171400	39822550	19820	19820	19820	19820	0
84	20240307	171300	39822550	19820	19820	19820	19820	0
85	20240307	171200	39822550	19820	19820	19820	19820	0
86	20240307	171100	39822550	19820	19820	19820	19820	0
87	20240307	171000	39822550	19820	19820	19820	19820	0
88	20240307	170900	39822550	19820	19820	19820	19820	0
89	20240307	170800	39822550	19820	19820	19820	19820	0
90	20240307	170700	39822550	19820	19820	19820	19820	0
91	20240307	170600	39822550	19820	19820	19820	19820	0
92	20240307	170500	39822550	19820	19820	19820	19820	40
93	20240307	170400	39822550	19820	19820	19820	19820	0
94	20240307	170300	39822550	19820	19820	19820	19820	0
95	20240307	170200	39822550	19820	19820	19820	19820	0
96	20240307	170100	39822550	19820	19820	19820	19820	0
97	20240307	170000	39822550	19820	19820	19820	19820	0
98	20240307	165900	39822550	19820	19820	19820	19820	0
99	20240307	165800	39822550	19820	19820	19820	19820	0
100	20240307	165700	39822550	19820	19820	19820	19820	0
101	20240307	165600	39822550	19820	19820	19820	19820	0
102	20240307	165500	39822550	19820	19820	19820	19820	0
103	20240307	165400	39822550	19820	19820	19820	19820	0
104	20240307	165300	39822550	19820	19820	19820	19820	0
105	20240307	165200	39822550	19820	19820	19820	19820	0
106	20240307	165100	39822550	19820	19820	19820	19820	0
107	20240307	165000	39822550	19820	19820	19820	19820	0
108	20240307	164900	39822550	19820	19820	19820	19820	0
109	20240307	164800	39822550	19820	19820	19820	19820	0
110	20240307	164700	39822550	19820	19820	19820	19820	0
111	20240307	164600	39822550	19820	19820	19820	19820	0
112	20240307	164500	39822550	19820	19820	19820	19820	0
113	20240307	164400	39822550	19820	19820	19820	19820	0
114	20240307	164300	39822550	19820	19820	19820	19820	0
115	20240307	164200	39822550	19820	19820	19820	19820	0
116	20240307	164100	39822550	19820	19820	19820	19820	0
117	20240307	164000	39822550	19820	19820	19820	19820	0
118	20240307	163900	39822550	19820	19820	19820	19820	0
119	20240307	163800	39822550	19820	19820	19820	19820	0
120	20240307	163700	39822550	19820	19820	19820	19820	0
121	20240307	163600	39822550	19820	19820	19820	19820	0
122	20240307	163500	39822550	19820	19820	19820	19820	40
123	20240307	163400	39822550	19820	19820	19820	19820	0
124	20240307	163300	39822550	19820	19820	19820	19820	0
125	20240307	163200	39822550	19820	19820	19820	19820	0
126	20240307	163100	39822550	19820	19820	19820	19820	0
127	20240307	163000	39822550	19820	19820	19820	19820	0
128	20240307	162900	39822550	19820	19820	19820	19820	0
129	20240307	162800	39822550	19820	19820	19820	19820	0
130	20240307	162700	39822550	19820	19820	19820	19820	0
131	20240307	162600	39822550	19820	19820	19820	19820	0
132	20240307	162500	39822550	19820	19820	19820	19820	0
133	20240307	162400	39822550	19820	19820	19820	19820	0
134	20240307	162300	39822550	19820	19820	19820	19820	0
135	20240307	162200	39822550	19820	19820	19820	19820	0
136	20240307	162100	39822550	19820	19820	19820	19820	0
137	20240307	162000	39822550	19820	19820	19820	19820	0
138	20240307	161900	39822550	19820	19820	19820	19820	0
139	20240307	161800	39822550	19820	19820	19820	19820	0
140	20240307	161700	39822550	19820	19820	19820	19820	0
141	20240307	161600	39822550	19820	19820	19820	19820	0
142	20240307	161500	39822550	19820	19820	19820	19820	0
143	20240307	161400	39822550	19820	19820	19820	19820	0
144	20240307	161300	39822550	19820	19820	19820	19820	0
145	20240307	161200	39822550	19820	19820	19820	19820	0
146	20240307	161100	39822550	19820	19820	19820	19820	0
147	20240307	161000	39822550	19820	19820	19820	19820	0
148	20240307	160900	39822550	19820	19820	19820	19820	0
149	20240307	160800	39822550	19820	19820	19820	19820	0
150	20240307	160700	39822550	19820	19820	19820	19820	0
151	20240307	160600	39822550	19820	19820	19820	19820	0
152	20240307	160500	39822550	19820	19820	19820	19820	40
153	20240307	160400	39822550	19820	19820	19820	19820	0
154	20240307	160300	39822550	19820	19820	19820	19820	0
155	20240307	160200	39822550	19820	19820	19820	19820	0
156	20240307	160100	39822550	19820	19820	19820	19820	0
157	20240307	160000	39822550	19820	19820	19820	19820	0
158	20240307	155900	39822550	19820	19820	19820	19820	0
159	20240307	155800	39822550	19820	19820	19820	19820	0
160	20240307	155700	39822550	19820	19820	19820	19820	0
161	20240307	155600	39822550	19820	19820	19820	19820	0
162	20240307	155500	39822550	19820	19820	19820	19820	0
163	20240307	155400	39822550	19820	19820	19820	19820	0
164	20240307	155300	39822550	19820	19820	19820	19820	0
165	20240307	155200	39822550	19820	19820	19820	19820	0
166	20240307	155100	39822550	19820	19820	19820	19820	0
167	20240307	155000	39822550	19820	19820	19820	19820	0
168	20240307	154900	39822550	19820	19820	19820	19820	0
169	20240307	154800	39822550	19820	19820	19820	19820	0
170	20240307	154700	39822550	19820	19820	19820	19820	0
171	20240307	154600	39822550	19820	19820	19820	19820	0
172	20240307	154500	39822550	19820	19820	19820	19820	0
173	20240307	154400	39822550	19820	19820	19820	19820	0
174	20240307	154300	39822550	19820	19820	19820	19820	0
175	20240307	154200	39822550	19820	19820	19820	19820	0
176	20240307	154100	39822550	19820	19820	19820	19820	0
177	20240307	154000	39822550	19820	19820	19820	19820	0
178	20240307	153900	39822550	19820	19820	19820	19820	0
179	20240307	153800	39822550	19820	19820	19820	19820	0
180	20240307	153700	39822550	19820	19820	19820	19820	0
181	20240307	153600	39822550	19820	19820	19820	19820	0
182	20240307	153500	39822550	19820	19820	19820	19820	40
183	20240307	153400	39822550	19820	19820	19820	19820	0
184	20240307	153300	39822550	19820	19820	19820	19820	0
185	20240307	153200	39822550	19820	19820	19820	19820	0
186	20240307	153100	39822550	19820	19820	19820	19820	0
187	20240307	153000	39822550	19820	19820	19820	19820	40
188	20240307	152900	39029750	19840	19840	19840	19840	0
189	20240307	152800	39029750	19840	19840	19840	19840	0
190	20240307	152700	39029750	19840	19840	19840	19840	0
191	20240307	152600	39029750	19840	19840	19840	19840	0
192	20240307	152500	39029750	19840	19840	19840	19840	0
193	20240307	152400	39029750	19840	19840	19840	19840	0
194	20240307	152300	39029750	19840	19840	19840	19840	0
195	20240307	152200	39029750	19840	19840	19840	19840	0
196	20240307	152100	39029750	19840	19840	19840	19840	0
197	20240307	152000	39029750	19840	19840	19840	19840	0
198	20240307	151900	39029750	19840	19840	19840	19840	0
199	20240307	151800	39029750	19840	19840	19840	19840	1
200	20240307	151700	39009910	19600	19600	19600	19600	0
201	20240307	151600	39009910	19600	19600	19600	19600	0
202	20240307	151500	39009910	19600	19600	19600	19600	0
203	20240307	151400	39009910	19600	19600	19600	19600	0
204	20240307	151300	39009910	19600	19600	19600	19600	0
205	20240307	151200	39009910	19600	19600	19600	19600	0
206	20240307	151100	39009910	19600	19600	19600	19600	0
207	20240307	151000	39009910	19600	19600	19600	19600	1
208	20240307	150900	38990310	19600	19600	19600	19600	0
209	20240307	150800	38990310	19600	19600	19600	19600	8
210	20240307	150700	38833510	19600	19600	19600	19600	0
211	20240307	150600	38833510	19600	19600	19600	19600	3
212	20240307	150500	38774710	19600	19600	19600	19600	3
213	20240307	150400	38715910	19600	19600	19600	19600	86
214	20240307	150300	37030310	19860	19860	19860	19860	0
215	20240307	150200	37030310	19860	19860	19860	19860	0
216	20240307	150100	37030310	19860	19860	19860	19860	0
217	20240307	150000	37030310	19860	19780	19860	19780	144
218	20240307	145900	34171750	19500	19500	19500	19500	0
219	20240307	145800	34171750	19500	19500	19500	19500	0
220	20240307	145700	34171750	19500	19500	19500	19500	0
221	20240307	145600	34171750	19500	19500	19500	19500	0
222	20240307	145500	34171750	19500	19500	19500	19500	0
223	20240307	145400	34171750	19500	19500	19500	19500	0
224	20240307	145300	34171750	19500	19500	19500	19500	0
225	20240307	145200	34171750	19500	19500	19500	19500	0
226	20240307	145100	34171750	19500	19500	19500	19500	0
227	20240307	145000	34171750	19500	19500	19500	19500	0
228	20240307	144900	34171750	19500	19500	19500	19500	2
229	20240307	144800	34132750	19660	19660	19660	19660	0
230	20240307	144700	34132750	19660	19660	19660	19660	0
231	20240307	144600	34132750	19660	19660	19660	19660	0
232	20240307	144500	34132750	19660	19660	19660	19660	0
233	20240307	144400	34132750	19660	19660	19660	19660	0
234	20240307	144300	34132750	19660	19660	19660	19660	0
235	20240307	144200	34132750	19660	19660	19660	19660	0
236	20240307	144100	34132750	19660	19660	19660	19660	0
237	20240307	144000	34132750	19660	19660	19660	19660	0
238	20240307	143900	34132750	19660	19650	19660	19650	25
239	20240307	143800	33641280	19650	19650	19650	19650	0
240	20240307	143700	33641280	19650	19650	19650	19650	0
241	20240307	143600	33641280	19650	19650	19650	19650	1
242	20240307	143500	33621630	19650	19650	19650	19650	0
243	20240307	143400	33621630	19650	19650	19650	19650	0
244	20240307	143300	33621630	19650	19650	19650	19650	0
245	20240307	143200	33621630	19650	19650	19650	19650	0
246	20240307	143100	33621630	19650	19650	19650	19650	0
247	20240307	143000	33621630	19650	19560	19650	19500	569
248	20240307	142900	22514450	19600	19600	19600	19600	0
249	20240307	142800	22514450	19600	19600	19600	19600	0
250	20240307	142700	22514450	19600	19600	19600	19600	0
251	20240307	142600	22514450	19600	19600	19600	19600	0
252	20240307	142500	22514450	19600	19600	19600	19600	0
253	20240307	142400	22514450	19600	19600	19600	19600	0
254	20240307	142300	22514450	19600	19600	19600	19600	35
255	20240307	142200	21828450	19560	19560	19560	19560	0
256	20240307	142100	21828450	19560	19560	19560	19560	0
257	20240307	142000	21828450	19560	19560	19560	19560	0
258	20240307	141900	21828450	19560	19560	19560	19560	0
259	20240307	141800	21828450	19560	19560	19560	19560	0
260	20240307	141700	21828450	19560	19560	19560	19560	0
261	20240307	141600	21828450	19560	19580	19580	19560	4
262	20240307	141500	21750170	19560	19560	19560	19560	0
263	20240307	141400	21750170	19560	19560	19560	19560	0
264	20240307	141300	21750170	19560	19560	19560	19560	0
265	20240307	141200	21750170	19560	19560	19560	19560	0
266	20240307	141100	21750170	19560	19560	19560	19560	2
267	20240307	141000	21711050	19560	19560	19560	19560	0
268	20240307	140900	21711050	19560	19560	19560	19560	0
269	20240307	140800	21711050	19560	19560	19560	19560	2
270	20240307	140700	21671930	19530	19530	19530	19530	0
271	20240307	140600	21671930	19530	19530	19530	19530	0
272	20240307	140500	21671930	19530	19530	19530	19530	0
273	20240307	140400	21671930	19530	19530	19530	19530	0
274	20240307	140300	21671930	19530	19530	19530	19530	3
275	20240307	140200	21613340	19530	19530	19530	19530	11
276	20240307	140100	21398510	19530	19530	19530	19530	0
277	20240307	140000	21398510	19530	19530	19530	19530	0
278	20240307	135900	21398510	19530	19530	19530	19530	0
279	20240307	135800	21398510	19530	19530	19530	19530	0
280	20240307	135700	21398510	19530	19530	19530	19530	0
281	20240307	135600	21398510	19530	19530	19530	19530	0
282	20240307	135500	21398510	19530	19530	19530	19530	0
283	20240307	135400	21398510	19530	19530	19530	19530	10
284	20240307	135300	21203210	19550	19550	19550	19550	0
285	20240307	135200	21203210	19550	19550	19550	19550	0
286	20240307	135100	21203210	19550	19550	19550	19550	0
287	20240307	135000	21203210	19550	19550	19550	19550	0
288	20240307	134900	21203210	19550	19550	19550	19550	0
289	20240307	134800	21203210	19550	19550	19550	19550	0
290	20240307	134700	21203210	19550	19550	19550	19550	0
291	20240307	134600	21203210	19550	19550	19550	19550	0
292	20240307	134500	21203210	19550	19550	19550	19550	363
293	20240307	134400	14106560	19550	19550	19550	19550	0
294	20240307	134300	14106560	19550	19550	19550	19550	0
295	20240307	134200	14106560	19550	19550	19550	19550	0
296	20240307	134100	14106560	19550	19550	19550	19550	0
297	20240307	134000	14106560	19550	19550	19550	19550	0
298	20240307	133900	14106560	19550	19550	19550	19550	0
299	20240307	133800	14106560	19550	19550	19550	19550	0
300	20240307	133700	14106560	19550	19550	19550	19550	0
301	20240307	133600	14106560	19550	19550	19550	19550	0
302	20240307	133500	14106560	19550	19550	19550	19550	0
303	20240307	133400	14106560	19550	19550	19550	19550	0
304	20240307	133300	14106560	19550	19550	19550	19550	0
305	20240307	133200	14106560	19550	19550	19550	19550	0
306	20240307	133100	14106560	19550	19550	19550	19550	0
307	20240307	133000	14106560	19550	19550	19550	19550	0
308	20240307	132900	14106560	19550	19550	19550	19550	0
309	20240307	132800	14106560	19550	19550	19550	19550	0
310	20240307	132700	14106560	19550	19550	19550	19550	0
311	20240307	132600	14106560	19550	19550	19550	19550	0
312	20240307	132500	14106560	19550	19550	19550	19550	0
313	20240307	132400	14106560	19550	19550	19550	19550	0
314	20240307	132300	14106560	19550	19550	19550	19550	0
315	20240307	132200	14106560	19550	19550	19550	19550	0
316	20240307	132100	14106560	19550	19550	19550	19550	0
317	20240307	132000	14106560	19550	19550	19550	19550	0
318	20240307	131900	14106560	19550	19550	19550	19550	0
319	20240307	131800	14106560	19550	19550	19550	19550	0
320	20240307	131700	14106560	19550	19550	19550	19550	0
321	20240307	131600	14106560	19550	19550	19550	19550	0
322	20240307	131500	14106560	19550	19550	19550	19550	0
323	20240307	131400	14106560	19550	19550	19550	19550	0
324	20240307	131300	14106560	19550	19550	19550	19550	0
325	20240307	131200	14106560	19550	19550	19550	19550	0
326	20240307	131100	14106560	19550	19550	19550	19550	0
327	20240307	131000	14106560	19550	19560	19560	19550	8
328	20240307	130900	13950140	19600	19600	19600	19600	0
329	20240307	130800	13950140	19600	19600	19600	19600	0
330	20240307	130700	13950140	19600	19600	19600	19600	0
331	20240307	130600	13950140	19600	19600	19600	19600	0
332	20240307	130500	13950140	19600	19600	19600	19600	0
333	20240307	130400	13950140	19600	19600	19600	19600	0
334	20240307	130300	13950140	19600	19600	19600	19600	0
335	20240307	130200	13950140	19600	19600	19600	19600	0
336	20240307	130100	13950140	19600	19600	19600	19600	0
337	20240307	130000	13950140	19600	19600	19600	19600	1
338	20240307	125900	13930540	19520	19520	19520	19520	0
339	20240307	125800	13930540	19520	19520	19520	19520	0
340	20240307	125700	13930540	19520	19520	19520	19520	0
341	20240307	125600	13930540	19520	19520	19520	19520	0
342	20240307	125500	13930540	19520	19520	19520	19520	0
343	20240307	125400	13930540	19520	19520	19520	19520	0
344	20240307	125300	13930540	19520	19520	19520	19520	0
345	20240307	125200	13930540	19520	19520	19520	19520	0
346	20240307	125100	13930540	19520	19520	19520	19520	0
347	20240307	125000	13930540	19520	19520	19520	19520	0
348	20240307	124900	13930540	19520	19520	19520	19520	0
349	20240307	124800	13930540	19520	19520	19520	19520	0
350	20240307	124700	13930540	19520	19520	19520	19520	0
351	20240307	124600	13930540	19520	19520	19520	19520	0
352	20240307	124500	13930540	19520	19520	19520	19520	0
353	20240307	124400	13930540	19520	19610	19610	19520	16
354	20240307	124300	13617540	19660	19660	19660	19660	33
355	20240307	124200	12968760	19660	19660	19660	19660	0
356	20240307	124100	12968760	19660	19660	19660	19660	0
357	20240307	124000	12968760	19660	19660	19660	19660	0
358	20240307	123900	12968760	19660	19660	19660	19660	0
359	20240307	123800	12968760	19660	19660	19660	19660	0
360	20240307	123700	12968760	19660	19660	19660	19660	0
361	20240307	123600	12968760	19660	19660	19660	19660	0
362	20240307	123500	12968760	19660	19660	19660	19660	0
363	20240307	123400	12968760	19660	19660	19660	19660	0
364	20240307	123300	12968760	19660	19660	19660	19660	0
365	20240307	123200	12968760	19660	19660	19660	19660	0
366	20240307	123100	12968760	19660	19660	19660	19660	0
367	20240307	123000	12968760	19660	19660	19660	19660	0
368	20240307	122900	12968760	19660	19660	19660	19660	0
369	20240307	122800	12968760	19660	19660	19660	19660	0
370	20240307	122700	12968760	19660	19660	19660	19660	0
371	20240307	122600	12968760	19660	19660	19660	19660	20
372	20240307	122500	12575560	19660	19660	19660	19660	0
373	20240307	122400	12575560	19660	19660	19660	19660	0
374	20240307	122300	12575560	19660	19660	19660	19660	5
375	20240307	122200	12477260	19660	19660	19660	19660	0
376	20240307	122100	12477260	19660	19660	19660	19660	0
377	20240307	122000	12477260	19660	19690	19690	19660	135
378	20240307	121900	9820570	19690	19690	19690	19690	0
379	20240307	121800	9820570	19690	19690	19690	19690	0
380	20240307	121700	9820570	19690	19690	19690	19690	0
381	20240307	121600	9820570	19690	19690	19690	19690	0
382	20240307	121500	9820570	19690	19720	19720	19690	71
383	20240307	121400	8422240	19730	19730	19730	19730	0
384	20240307	121300	8422240	19730	19730	19730	19730	0
385	20240307	121200	8422240	19730	19730	19730	19730	0
386	20240307	121100	8422240	19730	19730	19730	19730	0
387	20240307	121000	8422240	19730	19730	19730	19730	0
388	20240307	120900	8422240	19730	19730	19730	19730	0
389	20240307	120800	8422240	19730	19730	19730	19730	0
390	20240307	120700	8422240	19730	19730	19730	19730	0
391	20240307	120600	8422240	19730	19730	19730	19730	0
392	20240307	120500	8422240	19730	19730	19730	19730	0
393	20240307	120400	8422240	19730	19730	19730	19730	0
394	20240307	120300	8422240	19730	19730	19730	19730	0
395	20240307	120200	8422240	19730	19730	19730	19730	0
396	20240307	120100	8422240	19730	19730	19730	19730	0
397	20240307	120000	8422240	19730	19730	19730	19730	4
398	20240307	115900	8343320	19850	19850	19850	19850	0
399	20240307	115800	8343320	19850	19850	19850	19850	0
400	20240307	115700	8343320	19850	19850	19850	19850	0
401	20240307	115600	8343320	19850	19850	19850	19850	0
402	20240307	115500	8343320	19850	19850	19850	19850	0
403	20240307	115400	8343320	19850	19850	19850	19850	0
404	20240307	115300	8343320	19850	19850	19850	19850	0
405	20240307	115200	8343320	19850	19850	19850	19850	0
406	20240307	115100	8343320	19850	19850	19850	19850	0
407	20240307	115000	8343320	19850	19850	19850	19850	0
408	20240307	114900	8343320	19850	19850	19850	19850	0
409	20240307	114800	8343320	19850	19850	19850	19850	0
410	20240307	114700	8343320	19850	19850	19850	19850	0
411	20240307	114600	8343320	19850	19850	19850	19850	1
412	20240307	114500	8323470	19850	19850	19850	19850	0
413	20240307	114400	8323470	19850	19850	19850	19850	1
414	20240307	114300	8303620	19850	19850	19850	19850	0
415	20240307	114200	8303620	19850	19850	19850	19850	0
416	20240307	114100	8303620	19850	19850	19850	19850	0
417	20240307	114000	8303620	19850	19850	19850	19850	0
418	20240307	113900	8303620	19850	19850	19850	19850	0
419	20240307	113800	8303620	19850	19850	19850	19850	0
420	20240307	113700	8303620	19850	19850	19850	19850	0
421	20240307	113600	8303620	19850	19850	19850	19850	1
422	20240307	113500	8283770	19860	19860	19860	19860	6
423	20240307	113400	8164610	19860	19860	19860	19860	0
424	20240307	113300	8164610	19860	19860	19860	19860	0
425	20240307	113200	8164610	19860	19850	19860	19850	4
426	20240307	113100	8085200	19690	19690	19690	19690	0
427	20240307	113000	8085200	19690	19690	19690	19690	0
428	20240307	112900	8085200	19690	19690	19690	19690	0
429	20240307	112800	8085200	19690	19690	19690	19690	0
430	20240307	112700	8085200	19690	19690	19690	19690	22
431	20240307	112600	7652020	19690	19690	19690	19690	0
432	20240307	112500	7652020	19690	19690	19690	19690	0
433	20240307	112400	7652020	19690	19690	19690	19690	0
434	20240307	112300	7652020	19690	19690	19690	19690	0
435	20240307	112200	7652020	19690	19690	19690	19690	0
436	20240307	112100	7652020	19690	19690	19690	19690	0
437	20240307	112000	7652020	19690	19690	19690	19690	0
438	20240307	111900	7652020	19690	19690	19690	19690	0
439	20240307	111800	7652020	19690	19690	19690	19690	0
440	20240307	111700	7652020	19690	19690	19690	19690	0
441	20240307	111600	7652020	19690	19690	19690	19690	0
442	20240307	111500	7652020	19690	19690	19690	19690	0
443	20240307	111400	7652020	19690	19690	19690	19690	0
444	20240307	111300	7652020	19690	19690	19690	19690	0
445	20240307	111200	7652020	19690	19690	19690	19690	0
446	20240307	111100	7652020	19690	19690	19690	19690	0
447	20240307	111000	7652020	19690	19690	19690	19690	0
448	20240307	110900	7652020	19690	19690	19690	19690	0
449	20240307	110800	7652020	19690	19690	19690	19690	0
450	20240307	110700	7652020	19690	19690	19690	19690	1
451	20240307	110600	7632330	19690	19690	19690	19690	0
452	20240307	110500	7632330	19690	19690	19690	19690	0
453	20240307	110400	7632330	19690	19690	19690	19690	0
454	20240307	110300	7632330	19690	19690	19690	19690	0
455	20240307	110200	7632330	19690	19690	19690	19690	0
456	20240307	110100	7632330	19690	19690	19690	19690	0
457	20240307	110000	7632330	19690	19690	19690	19690	0
458	20240307	105900	7632330	19690	19690	19690	19690	0
459	20240307	105800	7632330	19690	19690	19690	19690	0
460	20240307	105700	7632330	19690	19690	19690	19690	1
461	20240307	105600	7612640	19680	19680	19680	19680	0
462	20240307	105500	7612640	19680	19680	19680	19680	0
463	20240307	105400	7612640	19680	19680	19680	19680	0
464	20240307	105300	7612640	19680	19680	19680	19680	0
465	20240307	105200	7612640	19680	19680	19680	19680	0
466	20240307	105100	7612640	19680	19680	19680	19680	0
467	20240307	105000	7612640	19680	19680	19680	19680	0
468	20240307	104900	7612640	19680	19680	19680	19680	0
469	20240307	104800	7612640	19680	19680	19680	19680	0
470	20240307	104700	7612640	19680	19680	19680	19680	0
471	20240307	104600	7612640	19680	19680	19680	19680	0
472	20240307	104500	7612640	19680	19680	19680	19680	0
473	20240307	104400	7612640	19680	19680	19680	19680	0
474	20240307	104300	7612640	19680	19680	19680	19680	0
475	20240307	104200	7612640	19680	19680	19680	19680	0
476	20240307	104100	7612640	19680	19680	19680	19680	0
477	20240307	104000	7612640	19680	19680	19680	19680	0
478	20240307	103900	7612640	19680	19680	19680	19680	0
479	20240307	103800	7612640	19680	19680	19680	19680	0
480	20240307	103700	7612640	19680	19680	19680	19680	0
481	20240307	103600	7612640	19680	19680	19680	19680	0
482	20240307	103500	7612640	19680	19680	19680	19680	0
483	20240307	103400	7612640	19680	19680	19680	19680	0
484	20240307	103300	7612640	19680	19730	19730	19680	35
485	20240307	103200	6923490	19670	19670	19670	19670	0
486	20240307	103100	6923490	19670	19670	19670	19670	0
487	20240307	103000	6923490	19670	19670	19670	19670	0
488	20240307	102900	6923490	19670	19670	19670	19670	0
489	20240307	102800	6923490	19670	19670	19670	19670	0
490	20240307	102700	6923490	19670	19670	19670	19670	0
491	20240307	102600	6923490	19670	19670	19670	19670	0
492	20240307	102500	6923490	19670	19670	19670	19670	0
493	20240307	102400	6923490	19670	19670	19670	19670	0
494	20240307	102300	6923490	19670	19790	19790	19670	117
495	20240307	102200	4618620	19790	19790	19790	19790	0
496	20240307	102100	4618620	19790	19790	19790	19790	0
497	20240307	102000	4618620	19790	19790	19790	19790	0
498	20240307	101900	4618620	19790	19790	19790	19790	0
499	20240307	101800	4618620	19790	19790	19790	19790	8
500	20240307	101700	4460300	19790	19790	19790	19790	0
501	20240307	101600	4460300	19790	19790	19790	19790	0
502	20240307	101500	4460300	19790	19790	19790	19790	0
503	20240307	101400	4460300	19790	19800	19800	19790	50
504	20240307	101300	3470700	19840	19840	19840	19840	0
505	20240307	101200	3470700	19840	19840	19840	19840	0
506	20240307	101100	3470700	19840	19840	19840	19840	0
507	20240307	101000	3470700	19840	19840	19840	19840	0
508	20240307	100900	3470700	19840	19840	19840	19840	0
509	20240307	100800	3470700	19840	19840	19840	19840	0
510	20240307	100700	3470700	19840	19840	19840	19840	0
511	20240307	100600	3470700	19840	19840	19840	19840	0
512	20240307	100500	3470700	19840	19840	19840	19840	0
513	20240307	100400	3470700	19840	19840	19840	19840	0
514	20240307	100300	3470700	19840	19840	19840	19840	0
515	20240307	100200	3470700	19840	19840	19840	19840	0
516	20240307	100100	3470700	19840	19840	19840	19840	0
517	20240307	100000	3470700	19840	19840	19840	19840	0
518	20240307	095900	3470700	19840	19840	19840	19840	0
519	20240307	095800	3470700	19840	19840	19840	19840	0
520	20240307	095700	3470700	19840	19840	19840	19840	0
521	20240307	095600	3470700	19840	19840	19840	19840	0
522	20240307	095500	3470700	19840	19840	19840	19840	0
523	20240307	095400	3470700	19840	19840	19840	19840	0
524	20240307	095300	3470700	19840	19840	19840	19840	0
525	20240307	095200	3470700	19840	19840	19840	19840	0
526	20240307	095100	3470700	19840	19840	19840	19840	0
527	20240307	095000	3470700	19840	19840	19840	19840	0
528	20240307	094900	3470700	19840	19840	19840	19840	0
529	20240307	094800	3470700	19840	19840	19840	19840	0
530	20240307	094700	3470700	19840	19840	19840	19840	0
531	20240307	094600	3470700	19840	19840	19840	19840	0
532	20240307	094500	3470700	19840	19840	19840	19840	10
533	20240307	094400	3272300	19840	19840	19840	19840	0
534	20240307	094300	3272300	19840	19840	19840	19840	0
535	20240307	094200	3272300	19840	19840	19840	19840	0
536	20240307	094100	3272300	19840	19840	19840	19840	0
537	20240307	094000	3272300	19840	19840	19840	19840	0
538	20240307	093900	3272300	19840	19840	19840	19840	0
539	20240307	093800	3272300	19840	19840	19840	19840	0
540	20240307	093700	3272300	19840	19840	19840	19840	0
541	20240307	093600	3272300	19840	19840	19840	19840	0
542	20240307	093500	3272300	19840	19840	19840	19840	0
543	20240307	093400	3272300	19840	19840	19840	19840	0
544	20240307	093300	3272300	19840	19840	19840	19840	0
545	20240307	093200	3272300	19840	19840	19840	19840	0
546	20240307	093100	3272300	19840	19840	19840	19840	0
547	20240307	093000	3272300	19840	19840	19840	19840	0
548	20240307	092900	3272300	19840	19840	19840	19840	0
549	20240307	092800	3272300	19840	19840	19840	19840	0
550	20240307	092700	3272300	19840	19840	19840	19840	0
551	20240307	092600	3272300	19840	19840	19840	19840	0
552	20240307	092500	3272300	19840	19840	19840	19840	0
553	20240307	092400	3272300	19840	19840	19840	19840	0
554	20240307	092300	3272300	19840	19840	19840	19840	0
555	20240307	092200	3272300	19840	19840	19840	19840	0
556	20240307	092100	3272300	19840	19840	19840	19840	0
557	20240307	092000	3272300	19840	19840	19840	19840	0
558	20240307	091900	3272300	19840	19840	19840	19840	0
559	20240307	091800	3272300	19840	19840	19840	19840	0
560	20240307	091700	3272300	19840	19840	19840	19840	0
561	20240307	091600	3272300	19840	19840	19840	19840	0
562	20240307	091500	3272300	19840	19840	19840	19840	0
563	20240307	091400	3272300	19840	19840	19840	19840	0
564	20240307	091300	3272300	19840	19840	19840	19840	0
565	20240307	091200	3272300	19840	19840	19840	19840	0
566	20240307	091100	3272300	19840	19840	19840	19840	0
567	20240307	091000	3272300	19840	19840	19840	19840	0
568	20240307	090900	3272300	19840	19840	19840	19840	0
569	20240307	090800	3272300	19840	19840	19840	19840	55
570	20240307	090700	2181100	19790	19790	19790	19790	0
571	20240307	090600	2181100	19790	19790	19790	19790	0
572	20240307	090500	2181100	19790	19790	19790	19790	0
573	20240307	090400	2181100	19790	19790	19790	19790	0
574	20240307	090300	2181100	19790	19790	19790	19790	0
575	20240307	090200	2181100	19790	19790	19790	19790	15
576	20240307	090100	1884250	19790	19790	19790	19790	11
577	20240307	090000	1666560	19840	19840	19840	19840	84