KissMeData/001770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183400	45620150	19070	19070	19070	19070	30
3	20240329	183300	45620150	19070	19070	19070	19070	0
4	20240329	183200	45620150	19070	19070	19070	19070	0
5	20240329	183100	45620150	19070	19070	19070	19070	0
6	20240329	183000	45620150	19070	19070	19070	19070	0
7	20240329	182900	45620150	19070	19070	19070	19070	0
8	20240329	182800	45620150	19070	19070	19070	19070	0
9	20240329	182700	45620150	19070	19070	19070	19070	0
10	20240329	182600	45620150	19070	19070	19070	19070	0
11	20240329	182500	45620150	19070	19070	19070	19070	0
12	20240329	182400	45620150	19070	19070	19070	19070	0
13	20240329	182300	45620150	19070	19070	19070	19070	0
14	20240329	182200	45620150	19070	19070	19070	19070	0
15	20240329	182100	45620150	19070	19070	19070	19070	0
16	20240329	182000	45620150	19070	19070	19070	19070	0
17	20240329	181900	45620150	19070	19070	19070	19070	0
18	20240329	181800	45620150	19070	19070	19070	19070	0
19	20240329	181700	45620150	19070	19070	19070	19070	0
20	20240329	181600	45620150	19070	19070	19070	19070	0
21	20240329	181500	45620150	19070	19070	19070	19070	0
22	20240329	181400	45620150	19070	19070	19070	19070	0
23	20240329	181300	45620150	19070	19070	19070	19070	0
24	20240329	181200	45620150	19070	19070	19070	19070	0
25	20240329	181100	45620150	19070	19070	19070	19070	0
26	20240329	181000	45620150	19070	19070	19070	19070	0
27	20240329	180900	45620150	19070	19070	19070	19070	0
28	20240329	180800	45620150	19070	19070	19070	19070	0
29	20240329	180700	45620150	19070	19070	19070	19070	0
30	20240329	180600	45620150	19070	19070	19070	19070	0
31	20240329	180500	45620150	19070	19070	19070	19070	0
32	20240329	180400	45620150	19070	19070	19070	19070	30
33	20240329	180300	45620150	19070	19070	19070	19070	0
34	20240329	180200	45620150	19070	19070	19070	19070	0
35	20240329	180100	45620150	19070	19070	19070	19070	0
36	20240329	180000	45620150	19070	19070	19070	19070	0
37	20240329	175900	45620150	19070	19070	19070	19070	0
38	20240329	175800	45620150	19070	19070	19070	19070	0
39	20240329	175700	45620150	19070	19070	19070	19070	0
40	20240329	175600	45620150	19070	19070	19070	19070	0
41	20240329	175500	45620150	19070	19070	19070	19070	0
42	20240329	175400	45620150	19070	19070	19070	19070	0
43	20240329	175300	45620150	19070	19070	19070	19070	0
44	20240329	175200	45620150	19070	19070	19070	19070	0
45	20240329	175100	45620150	19070	19070	19070	19070	0
46	20240329	175000	45620150	19070	19070	19070	19070	0
47	20240329	174900	45620150	19070	19070	19070	19070	0
48	20240329	174800	45620150	19070	19070	19070	19070	0
49	20240329	174700	45620150	19070	19070	19070	19070	0
50	20240329	174600	45620150	19070	19070	19070	19070	0
51	20240329	174500	45620150	19070	19070	19070	19070	0
52	20240329	174400	45620150	19070	19070	19070	19070	0
53	20240329	174300	45620150	19070	19070	19070	19070	0
54	20240329	174200	45620150	19070	19070	19070	19070	0
55	20240329	174100	45620150	19070	19070	19070	19070	0
56	20240329	174000	45620150	19070	19070	19070	19070	0
57	20240329	173900	45620150	19070	19070	19070	19070	0
58	20240329	173800	45620150	19070	19070	19070	19070	0
59	20240329	173700	45620150	19070	19070	19070	19070	0
60	20240329	173600	45620150	19070	19070	19070	19070	0
61	20240329	173500	45620150	19070	19070	19070	19070	0
62	20240329	173400	45620150	19070	19070	19070	19070	30
63	20240329	173300	45620150	19070	19070	19070	19070	0
64	20240329	173200	45620150	19070	19070	19070	19070	0
65	20240329	173100	45620150	19070	19070	19070	19070	0
66	20240329	173000	45620150	19070	19070	19070	19070	0
67	20240329	172900	45620150	19070	19070	19070	19070	0
68	20240329	172800	45620150	19070	19070	19070	19070	0
69	20240329	172700	45620150	19070	19070	19070	19070	0
70	20240329	172600	45620150	19070	19070	19070	19070	0
71	20240329	172500	45620150	19070	19070	19070	19070	0
72	20240329	172400	45620150	19070	19070	19070	19070	0
73	20240329	172300	45620150	19070	19070	19070	19070	0
74	20240329	172200	45620150	19070	19070	19070	19070	0
75	20240329	172100	45620150	19070	19070	19070	19070	0
76	20240329	172000	45620150	19070	19070	19070	19070	0
77	20240329	171900	45620150	19070	19070	19070	19070	0
78	20240329	171800	45620150	19070	19070	19070	19070	0
79	20240329	171700	45620150	19070	19070	19070	19070	0
80	20240329	171600	45620150	19070	19070	19070	19070	0
81	20240329	171500	45620150	19070	19070	19070	19070	0
82	20240329	171400	45620150	19070	19070	19070	19070	0
83	20240329	171300	45620150	19070	19070	19070	19070	0
84	20240329	171200	45620150	19070	19070	19070	19070	0
85	20240329	171100	45620150	19070	19070	19070	19070	0
86	20240329	171000	45620150	19070	19070	19070	19070	0
87	20240329	170900	45620150	19070	19070	19070	19070	0
88	20240329	170800	45620150	19070	19070	19070	19070	0
89	20240329	170700	45620150	19070	19070	19070	19070	0
90	20240329	170600	45620150	19070	19070	19070	19070	0
91	20240329	170500	45620150	19070	19070	19070	19070	0
92	20240329	170400	45620150	19070	19070	19070	19070	30
93	20240329	170300	45620150	19070	19070	19070	19070	0
94	20240329	170200	45620150	19070	19070	19070	19070	0
95	20240329	170100	45620150	19070	19070	19070	19070	0
96	20240329	170000	45620150	19070	19070	19070	19070	0
97	20240329	165900	45620150	19070	19070	19070	19070	0
98	20240329	165800	45620150	19070	19070	19070	19070	0
99	20240329	165700	45620150	19070	19070	19070	19070	0
100	20240329	165600	45620150	19070	19070	19070	19070	0
101	20240329	165500	45620150	19070	19070	19070	19070	0
102	20240329	165400	45620150	19070	19070	19070	19070	0
103	20240329	165300	45620150	19070	19070	19070	19070	0
104	20240329	165200	45620150	19070	19070	19070	19070	0
105	20240329	165100	45620150	19070	19070	19070	19070	0
106	20240329	165000	45620150	19070	19070	19070	19070	0
107	20240329	164900	45620150	19070	19070	19070	19070	0
108	20240329	164800	45620150	19070	19070	19070	19070	0
109	20240329	164700	45620150	19070	19070	19070	19070	0
110	20240329	164600	45620150	19070	19070	19070	19070	0
111	20240329	164500	45620150	19070	19070	19070	19070	0
112	20240329	164400	45620150	19070	19070	19070	19070	0
113	20240329	164300	45620150	19070	19070	19070	19070	0
114	20240329	164200	45620150	19070	19070	19070	19070	0
115	20240329	164100	45620150	19070	19070	19070	19070	0
116	20240329	164000	45620150	19070	19070	19070	19070	0
117	20240329	163900	45620150	19070	19070	19070	19070	0
118	20240329	163800	45620150	19070	19070	19070	19070	0
119	20240329	163700	45620150	19070	19070	19070	19070	0
120	20240329	163600	45620150	19070	19070	19070	19070	0
121	20240329	163500	45620150	19070	19070	19070	19070	0
122	20240329	163400	45620150	19070	19070	19070	19070	30
123	20240329	163300	45620150	19070	19070	19070	19070	0
124	20240329	163200	45620150	19070	19070	19070	19070	0
125	20240329	163100	45620150	19070	19070	19070	19070	0
126	20240329	163000	45620150	19070	19070	19070	19070	0
127	20240329	162900	45620150	19070	19070	19070	19070	0
128	20240329	162800	45620150	19070	19070	19070	19070	0
129	20240329	162700	45620150	19070	19070	19070	19070	0
130	20240329	162600	45620150	19070	19070	19070	19070	0
131	20240329	162500	45620150	19070	19070	19070	19070	0
132	20240329	162400	45620150	19070	19070	19070	19070	0
133	20240329	162300	45620150	19070	19070	19070	19070	0
134	20240329	162200	45620150	19070	19070	19070	19070	0
135	20240329	162100	45620150	19070	19070	19070	19070	0
136	20240329	162000	45620150	19070	19070	19070	19070	0
137	20240329	161900	45620150	19070	19070	19070	19070	0
138	20240329	161800	45620150	19070	19070	19070	19070	0
139	20240329	161700	45620150	19070	19070	19070	19070	0
140	20240329	161600	45620150	19070	19070	19070	19070	0
141	20240329	161500	45620150	19070	19070	19070	19070	0
142	20240329	161400	45620150	19070	19070	19070	19070	0
143	20240329	161300	45620150	19070	19070	19070	19070	0
144	20240329	161200	45620150	19070	19070	19070	19070	0
145	20240329	161100	45620150	19070	19070	19070	19070	0
146	20240329	161000	45620150	19070	19070	19070	19070	0
147	20240329	160900	45620150	19070	19070	19070	19070	0
148	20240329	160800	45620150	19070	19070	19070	19070	0
149	20240329	160700	45620150	19070	19070	19070	19070	0
150	20240329	160600	45620150	19070	19070	19070	19070	0
151	20240329	160500	45620150	19070	19070	19070	19070	0
152	20240329	160400	45620150	19070	19070	19070	19070	30
153	20240329	160300	45620150	19070	19070	19070	19070	0
154	20240329	160200	45620150	19070	19070	19070	19070	0
155	20240329	160100	45620150	19070	19070	19070	19070	0
156	20240329	160000	45620150	19070	19070	19070	19070	0
157	20240329	155900	45620150	19070	19070	19070	19070	0
158	20240329	155800	45620150	19070	19070	19070	19070	0
159	20240329	155700	45620150	19070	19070	19070	19070	0
160	20240329	155600	45620150	19070	19070	19070	19070	0
161	20240329	155500	45620150	19070	19070	19070	19070	0
162	20240329	155400	45620150	19070	19070	19070	19070	0
163	20240329	155300	45620150	19070	19070	19070	19070	0
164	20240329	155200	45620150	19070	19070	19070	19070	0
165	20240329	155100	45620150	19070	19070	19070	19070	0
166	20240329	155000	45620150	19070	19070	19070	19070	0
167	20240329	154900	45620150	19070	19070	19070	19070	0
168	20240329	154800	45620150	19070	19070	19070	19070	0
169	20240329	154700	45620150	19070	19070	19070	19070	0
170	20240329	154600	45620150	19070	19070	19070	19070	0
171	20240329	154500	45620150	19070	19070	19070	19070	0
172	20240329	154400	45620150	19070	19070	19070	19070	0
173	20240329	154300	45620150	19070	19070	19070	19070	0
174	20240329	154200	45620150	19070	19070	19070	19070	0
175	20240329	154100	45620150	19070	19070	19070	19070	0
176	20240329	154000	45620150	19070	19070	19070	19070	0
177	20240329	153900	45620150	19070	19070	19070	19070	0
178	20240329	153800	45620150	19070	19070	19070	19070	0
179	20240329	153700	45620150	19070	19070	19070	19070	0
180	20240329	153600	45620150	19070	19070	19070	19070	0
181	20240329	153500	45620150	19070	19070	19070	19070	0
182	20240329	153400	45620150	19070	19070	19070	19070	30
183	20240329	153300	45620150	19070	19070	19070	19070	0
184	20240329	153200	45620150	19070	19070	19070	19070	0
185	20240329	153100	45620150	19070	19070	19070	19070	0
186	20240329	153000	45620150	19070	19070	19070	19070	30
187	20240329	152900	45048050	19250	19250	19250	19250	0
188	20240329	152800	45048050	19250	19250	19250	19250	0
189	20240329	152700	45048050	19250	19250	19250	19250	0
190	20240329	152600	45048050	19250	19250	19250	19250	0
191	20240329	152500	45048050	19250	19250	19250	19250	0
192	20240329	152400	45048050	19250	19250	19250	19250	0
193	20240329	152300	45048050	19250	19250	19250	19250	0
194	20240329	152200	45048050	19250	19250	19250	19250	0
195	20240329	152100	45048050	19250	19250	19250	19250	0
196	20240329	152000	45048050	19250	19250	19250	19250	0
197	20240329	151900	45048050	19250	19250	19250	19250	0
198	20240329	151800	45048050	19250	19250	19250	19250	0
199	20240329	151700	45048050	19250	19250	19250	19250	39
200	20240329	151600	44297300	19250	19250	19250	19250	0
201	20240329	151500	44297300	19250	19250	19250	19250	0
202	20240329	151400	44297300	19250	19250	19250	19250	1
203	20240329	151300	44278050	19270	19270	19270	19270	1
204	20240329	151200	44258780	19270	19270	19270	19270	0
205	20240329	151100	44258780	19270	19270	19270	19270	0
206	20240329	151000	44258780	19270	19270	19270	19270	16
207	20240329	150900	43950460	19240	19240	19240	19240	2
208	20240329	150800	43911980	19240	19240	19240	19240	0
209	20240329	150700	43911980	19240	19240	19240	19240	0
210	20240329	150600	43911980	19240	19240	19240	19240	0
211	20240329	150500	43911980	19240	19240	19240	19240	0
212	20240329	150400	43911980	19240	19240	19240	19240	0
213	20240329	150300	43911980	19240	19190	19240	19190	10
214	20240329	150200	43719910	19050	19050	19050	19050	0
215	20240329	150100	43719910	19050	19060	19060	19050	13
216	20240329	150000	43472140	19200	19190	19200	19190	4
217	20240329	145900	43395370	19190	19190	19190	19190	0
218	20240329	145800	43395370	19190	19190	19190	19190	0
219	20240329	145700	43395370	19190	19190	19190	19190	0
220	20240329	145600	43395370	19190	19180	19190	19180	8
221	20240329	145500	43241890	19050	19050	19050	19050	0
222	20240329	145400	43241890	19050	19050	19050	19050	0
223	20240329	145300	43241890	19050	19050	19050	19050	0
224	20240329	145200	43241890	19050	19050	19050	19050	0
225	20240329	145100	43241890	19050	19050	19050	19050	0
226	20240329	145000	43241890	19050	19050	19050	19050	0
227	20240329	144900	43241890	19050	19050	19050	19050	0
228	20240329	144800	43241890	19050	19050	19050	19050	0
229	20240329	144700	43241890	19050	19050	19050	19050	0
230	20240329	144600	43241890	19050	19050	19050	19050	0
231	20240329	144500	43241890	19050	19050	19050	19050	15
232	20240329	144400	42956140	19050	19050	19050	19050	0
233	20240329	144300	42956140	19050	19050	19050	19050	4
234	20240329	144200	42879940	19050	19050	19050	19050	21
235	20240329	144100	42479890	19030	19030	19030	19030	0
236	20240329	144000	42479890	19030	19030	19030	19030	0
237	20240329	143900	42479890	19030	19030	19030	19030	0
238	20240329	143800	42479890	19030	19030	19030	19030	0
239	20240329	143700	42479890	19030	19030	19030	19030	0
240	20240329	143600	42479890	19030	19030	19030	19030	0
241	20240329	143500	42479890	19030	19030	19030	19030	7
242	20240329	143400	42346680	19030	19030	19030	19030	0
243	20240329	143300	42346680	19030	19030	19030	19030	0
244	20240329	143200	42346680	19030	19030	19030	19030	0
245	20240329	143100	42346680	19030	19030	19030	19030	0
246	20240329	143000	42346680	19030	19080	19080	19030	22
247	20240329	142900	41927460	19060	19060	19060	19060	0
248	20240329	142800	41927460	19060	19060	19060	19060	0
249	20240329	142700	41927460	19060	19060	19060	19060	10
250	20240329	142600	41736860	19060	19060	19060	19060	0
251	20240329	142500	41736860	19060	19060	19060	19060	1
252	20240329	142400	41717800	19240	19240	19240	19240	0
253	20240329	142300	41717800	19240	19240	19240	19240	0
254	20240329	142200	41717800	19240	19240	19240	19240	0
255	20240329	142100	41717800	19240	19240	19240	19240	0
256	20240329	142000	41717800	19240	19240	19240	19240	0
257	20240329	141900	41717800	19240	19240	19240	19240	0
258	20240329	141800	41717800	19240	19240	19240	19240	1
259	20240329	141700	41698560	19070	19070	19070	19070	0
260	20240329	141600	41698560	19070	19070	19070	19070	2
261	20240329	141500	41660420	19070	19070	19070	19070	5
262	20240329	141400	41565070	19060	19060	19060	19060	0
263	20240329	141300	41565070	19060	19060	19060	19060	0
264	20240329	141200	41565070	19060	19060	19060	19060	0
265	20240329	141100	41565070	19060	19060	19060	19060	0
266	20240329	141000	41565070	19060	19060	19060	19060	0
267	20240329	140900	41565070	19060	19060	19060	19060	80
268	20240329	140800	40040270	19060	19060	19060	19060	0
269	20240329	140700	40040270	19060	19060	19060	19060	1
270	20240329	140600	40021210	19060	19060	19060	19060	52
271	20240329	140500	39030090	19060	19060	19060	19060	0
272	20240329	140400	39030090	19060	19060	19060	19060	0
273	20240329	140300	39030090	19060	19060	19060	19060	0
274	20240329	140200	39030090	19060	19060	19060	19060	0
275	20240329	140100	39030090	19060	19060	19060	19060	2
276	20240329	140000	38991970	19060	19060	19060	19060	0
277	20240329	135900	38991970	19060	19060	19060	19060	0
278	20240329	135800	38991970	19060	19060	19060	19060	0
279	20240329	135700	38991970	19060	19060	19060	19060	4
280	20240329	135600	38915730	19060	19060	19060	19060	24
281	20240329	135500	38458290	19060	19160	19160	19000	778
282	20240329	135400	23629290	19160	19160	19160	19160	0
283	20240329	135300	23629290	19160	19160	19160	19160	0
284	20240329	135200	23629290	19160	19160	19160	19160	0
285	20240329	135100	23629290	19160	19170	19170	19160	17
286	20240329	135000	23303410	19170	19170	19170	19170	0
287	20240329	134900	23303410	19170	19170	19170	19170	0
288	20240329	134800	23303410	19170	19170	19170	19170	0
289	20240329	134700	23303410	19170	19170	19170	19170	48
290	20240329	134600	22383250	19200	19200	19200	19200	0
291	20240329	134500	22383250	19200	19240	19240	19200	476
292	20240329	134400	13242820	19250	19250	19250	19250	0
293	20240329	134300	13242820	19250	19250	19250	19250	0
294	20240329	134200	13242820	19250	19250	19250	19250	0
295	20240329	134100	13242820	19250	19250	19250	19250	0
296	20240329	134000	13242820	19250	19250	19250	19250	0
297	20240329	133900	13242820	19250	19250	19250	19250	0
298	20240329	133800	13242820	19250	19250	19250	19250	6
299	20240329	133700	13127320	19250	19250	19250	19250	0
300	20240329	133600	13127320	19250	19250	19250	19250	0
301	20240329	133500	13127320	19250	19250	19250	19250	1
302	20240329	133400	13108070	19280	19280	19280	19280	0
303	20240329	133300	13108070	19280	19280	19280	19280	0
304	20240329	133200	13108070	19280	19280	19280	19280	0
305	20240329	133100	13108070	19280	19280	19280	19280	0
306	20240329	133000	13108070	19280	19280	19280	19280	0
307	20240329	132900	13108070	19280	19280	19280	19280	0
308	20240329	132800	13108070	19280	19280	19280	19280	0
309	20240329	132700	13108070	19280	19280	19280	19280	3
310	20240329	132600	13050230	19280	19280	19280	19280	0
311	20240329	132500	13050230	19280	19280	19280	19280	0
312	20240329	132400	13050230	19280	19280	19280	19280	0
313	20240329	132300	13050230	19280	19250	19280	19250	5
314	20240329	132200	12953950	19250	19250	19250	19250	0
315	20240329	132100	12953950	19250	19250	19250	19250	0
316	20240329	132000	12953950	19250	19250	19250	19250	16
317	20240329	131900	12645950	19250	19250	19250	19250	0
318	20240329	131800	12645950	19250	19250	19250	19250	0
319	20240329	131700	12645950	19250	19250	19250	19250	0
320	20240329	131600	12645950	19250	19250	19250	19250	0
321	20240329	131500	12645950	19250	19250	19250	19250	15
322	20240329	131400	12357200	19280	19280	19280	19280	0
323	20240329	131300	12357200	19280	19280	19280	19280	0
324	20240329	131200	12357200	19280	19280	19280	19280	0
325	20240329	131100	12357200	19280	19280	19280	19280	0
326	20240329	131000	12357200	19280	19280	19280	19280	8
327	20240329	130900	12202960	19280	19280	19280	19280	0
328	20240329	130800	12202960	19280	19280	19280	19280	0
329	20240329	130700	12202960	19280	19280	19280	19280	0
330	20240329	130600	12202960	19280	19280	19280	19280	0
331	20240329	130500	12202960	19280	19280	19280	19280	0
332	20240329	130400	12202960	19280	19280	19280	19280	0
333	20240329	130300	12202960	19280	19280	19280	19280	0
334	20240329	130200	12202960	19280	19280	19280	19280	0
335	20240329	130100	12202960	19280	19280	19280	19280	0
336	20240329	130000	12202960	19280	19280	19280	19280	37
337	20240329	125900	11489600	19280	19280	19280	19280	0
338	20240329	125800	11489600	19280	19280	19280	19280	0
339	20240329	125700	11489600	19280	19280	19280	19280	0
340	20240329	125600	11489600	19280	19280	19280	19280	0
341	20240329	125500	11489600	19280	19280	19280	19280	8
342	20240329	125400	11335360	19280	19280	19280	19280	0
343	20240329	125300	11335360	19280	19280	19280	19280	0
344	20240329	125200	11335360	19280	19280	19280	19280	0
345	20240329	125100	11335360	19280	19280	19280	19280	0
346	20240329	125000	11335360	19280	19280	19280	19280	0
347	20240329	124900	11335360	19280	19280	19280	19280	0
348	20240329	124800	11335360	19280	19280	19280	19280	0
349	20240329	124700	11335360	19280	19280	19280	19280	0
350	20240329	124600	11335360	19280	19280	19280	19280	0
351	20240329	124500	11335360	19280	19300	19300	19280	50
352	20240329	124400	10371080	19310	19310	19310	19310	0
353	20240329	124300	10371080	19310	19310	19310	19310	0
354	20240329	124200	10371080	19310	19310	19310	19310	0
355	20240329	124100	10371080	19310	19310	19310	19310	0
356	20240329	124000	10371080	19310	19310	19310	19310	0
357	20240329	123900	10371080	19310	19310	19310	19310	0
358	20240329	123800	10371080	19310	19310	19310	19310	0
359	20240329	123700	10371080	19310	19310	19310	19310	0
360	20240329	123600	10371080	19310	19310	19310	19310	0
361	20240329	123500	10371080	19310	19310	19310	19310	8
362	20240329	123400	10216600	19330	19330	19330	19330	0
363	20240329	123300	10216600	19330	19330	19330	19330	0
364	20240329	123200	10216600	19330	19330	19330	19330	0
365	20240329	123100	10216600	19330	19330	19330	19330	0
366	20240329	123000	10216600	19330	19330	19330	19330	1
367	20240329	122900	10197270	19330	19330	19330	19330	0
368	20240329	122800	10197270	19330	19330	19330	19330	0
369	20240329	122700	10197270	19330	19330	19330	19330	0
370	20240329	122600	10197270	19330	19330	19330	19330	0
371	20240329	122500	10197270	19330	19330	19330	19330	8
372	20240329	122400	10042630	19330	19330	19330	19330	0
373	20240329	122300	10042630	19330	19330	19330	19330	10
374	20240329	122200	9849330	19310	19310	19310	19310	0
375	20240329	122100	9849330	19310	19310	19310	19310	0
376	20240329	122000	9849330	19310	19310	19310	19310	0
377	20240329	121900	9849330	19310	19310	19310	19310	0
378	20240329	121800	9849330	19310	19310	19310	19310	3
379	20240329	121700	9791400	19310	19310	19310	19310	0
380	20240329	121600	9791400	19310	19310	19310	19310	0
381	20240329	121500	9791400	19310	19310	19310	19310	5
382	20240329	121400	9694850	19330	19330	19330	19330	0
383	20240329	121300	9694850	19330	19330	19330	19330	0
384	20240329	121200	9694850	19330	19330	19330	19330	0
385	20240329	121100	9694850	19330	19330	19330	19330	0
386	20240329	121000	9694850	19330	19310	19330	19310	13
387	20240329	120900	9443800	19340	19340	19340	19340	0
388	20240329	120800	9443800	19340	19340	19340	19340	0
389	20240329	120700	9443800	19340	19340	19340	19340	0
390	20240329	120600	9443800	19340	19340	19340	19340	0
391	20240329	120500	9443800	19340	19340	19340	19340	0
392	20240329	120400	9443800	19340	19340	19340	19340	0
393	20240329	120300	9443800	19340	19340	19340	19340	0
394	20240329	120200	9443800	19340	19340	19340	19340	0
395	20240329	120100	9443800	19340	19340	19340	19340	0
396	20240329	120000	9443800	19340	19340	19340	19340	0
397	20240329	115900	9443800	19340	19340	19340	19340	0
398	20240329	115800	9443800	19340	19340	19340	19340	0
399	20240329	115700	9443800	19340	19340	19340	19340	0
400	20240329	115600	9443800	19340	19340	19340	19340	0
401	20240329	115500	9443800	19340	19340	19340	19340	1
402	20240329	115400	9424460	19340	19340	19340	19340	0
403	20240329	115300	9424460	19340	19340	19340	19340	0
404	20240329	115200	9424460	19340	19340	19340	19340	5
405	20240329	115100	9327760	19340	19340	19340	19340	0
406	20240329	115000	9327760	19340	19340	19340	19340	1
407	20240329	114900	9308420	19310	19310	19310	19310	48
408	20240329	114800	8381540	19310	19310	19310	19310	0
409	20240329	114700	8381540	19310	19310	19310	19310	0
410	20240329	114600	8381540	19310	19330	19330	19310	85
411	20240329	114500	6739530	19340	19340	19340	19340	0
412	20240329	114400	6739530	19340	19340	19340	19340	0
413	20240329	114300	6739530	19340	19340	19340	19340	0
414	20240329	114200	6739530	19340	19340	19340	19340	0
415	20240329	114100	6739530	19340	19340	19340	19340	0
416	20240329	114000	6739530	19340	19340	19340	19340	0
417	20240329	113900	6739530	19340	19340	19340	19340	0
418	20240329	113800	6739530	19340	19340	19340	19340	0
419	20240329	113700	6739530	19340	19340	19340	19340	0
420	20240329	113600	6739530	19340	19340	19340	19340	0
421	20240329	113500	6739530	19340	19340	19340	19340	4
422	20240329	113400	6662170	19370	19370	19370	19370	0
423	20240329	113300	6662170	19370	19370	19370	19370	0
424	20240329	113200	6662170	19370	19370	19370	19370	0
425	20240329	113100	6662170	19370	19370	19370	19370	0
426	20240329	113000	6662170	19370	19370	19370	19370	0
427	20240329	112900	6662170	19370	19370	19370	19370	0
428	20240329	112800	6662170	19370	19370	19370	19370	0
429	20240329	112700	6662170	19370	19370	19370	19370	0
430	20240329	112600	6662170	19370	19370	19370	19370	0
431	20240329	112500	6662170	19370	19370	19370	19370	0
432	20240329	112400	6662170	19370	19370	19370	19370	0
433	20240329	112300	6662170	19370	19370	19370	19370	0
434	20240329	112200	6662170	19370	19370	19370	19370	0
435	20240329	112100	6662170	19370	19370	19370	19370	1
436	20240329	112000	6642800	19320	19320	19320	19320	0
437	20240329	111900	6642800	19320	19320	19320	19320	0
438	20240329	111800	6642800	19320	19320	19320	19320	0
439	20240329	111700	6642800	19320	19320	19320	19320	0
440	20240329	111600	6642800	19320	19320	19320	19320	0
441	20240329	111500	6642800	19320	19320	19320	19320	8
442	20240329	111400	6488240	19370	19370	19370	19370	0
443	20240329	111300	6488240	19370	19370	19370	19370	0
444	20240329	111200	6488240	19370	19370	19370	19370	0
445	20240329	111100	6488240	19370	19370	19370	19370	0
446	20240329	111000	6488240	19370	19370	19370	19370	0
447	20240329	110900	6488240	19370	19370	19370	19370	0
448	20240329	110800	6488240	19370	19370	19370	19370	0
449	20240329	110700	6488240	19370	19370	19370	19370	6
450	20240329	110600	6372020	19370	19370	19370	19370	0
451	20240329	110500	6372020	19370	19370	19370	19370	0
452	20240329	110400	6372020	19370	19370	19370	19370	0
453	20240329	110300	6372020	19370	19370	19370	19370	0
454	20240329	110200	6372020	19370	19370	19370	19370	0
455	20240329	110100	6372020	19370	19370	19370	19370	0
456	20240329	110000	6372020	19370	19370	19370	19370	0
457	20240329	105900	6372020	19370	19370	19370	19370	0
458	20240329	105800	6372020	19370	19370	19370	19370	0
459	20240329	105700	6372020	19370	19370	19370	19370	0
460	20240329	105600	6372020	19370	19370	19370	19370	0
461	20240329	105500	6372020	19370	19370	19370	19370	5
462	20240329	105400	6275170	19380	19380	19380	19380	0
463	20240329	105300	6275170	19380	19380	19380	19380	0
464	20240329	105200	6275170	19380	19380	19380	19380	0
465	20240329	105100	6275170	19380	19380	19380	19380	0
466	20240329	105000	6275170	19380	19380	19380	19380	0
467	20240329	104900	6275170	19380	19380	19380	19380	22
468	20240329	104800	5848810	19380	19380	19380	19380	0
469	20240329	104700	5848810	19380	19380	19380	19380	0
470	20240329	104600	5848810	19380	19380	19380	19380	0
471	20240329	104500	5848810	19380	19380	19380	19380	0
472	20240329	104400	5848810	19380	19380	19380	19380	0
473	20240329	104300	5848810	19380	19380	19380	19380	0
474	20240329	104200	5848810	19380	19380	19380	19380	0
475	20240329	104100	5848810	19380	19380	19380	19380	0
476	20240329	104000	5848810	19380	19380	19380	19380	0
477	20240329	103900	5848810	19380	19380	19380	19380	0
478	20240329	103800	5848810	19380	19380	19380	19380	0
479	20240329	103700	5848810	19380	19380	19380	19380	1
480	20240329	103600	5829430	19380	19380	19380	19380	0
481	20240329	103500	5829430	19380	19390	19390	19380	13
482	20240329	103400	5577390	19450	19450	19450	19450	0
483	20240329	103300	5577390	19450	19450	19450	19450	10
484	20240329	103200	5382890	19450	19450	19450	19450	3
485	20240329	103100	5324540	19450	19450	19450	19450	0
486	20240329	103000	5324540	19450	19450	19450	19450	0
487	20240329	102900	5324540	19450	19450	19450	19450	0
488	20240329	102800	5324540	19450	19450	19450	19450	0
489	20240329	102700	5324540	19450	19450	19450	19450	0
490	20240329	102600	5324540	19450	19450	19450	19450	0
491	20240329	102500	5324540	19450	19450	19450	19450	0
492	20240329	102400	5324540	19450	19450	19450	19450	0
493	20240329	102300	5324540	19450	19450	19450	19450	0
494	20240329	102200	5324540	19450	19450	19450	19450	0
495	20240329	102100	5324540	19450	19450	19450	19450	0
496	20240329	102000	5324540	19450	19450	19450	19450	0
497	20240329	101900	5324540	19450	19450	19450	19450	0
498	20240329	101800	5324540	19450	19450	19450	19450	1
499	20240329	101700	5305090	19390	19390	19390	19390	0
500	20240329	101600	5305090	19390	19390	19390	19390	0
501	20240329	101500	5305090	19390	19390	19390	19390	8
502	20240329	101400	5149970	19450	19450	19450	19450	0
503	20240329	101300	5149970	19450	19450	19450	19450	0
504	20240329	101200	5149970	19450	19450	19450	19450	0
505	20240329	101100	5149970	19450	19450	19450	19450	0
506	20240329	101000	5149970	19450	19450	19450	19450	0
507	20240329	100900	5149970	19450	19450	19450	19450	0
508	20240329	100800	5149970	19450	19450	19450	19450	1
509	20240329	100700	5130520	19390	19390	19390	19390	0
510	20240329	100600	5130520	19390	19390	19390	19390	0
511	20240329	100500	5130520	19390	19390	19390	19390	0
512	20240329	100400	5130520	19390	19390	19390	19390	0
513	20240329	100300	5130520	19390	19390	19390	19390	0
514	20240329	100200	5130520	19390	19390	19390	19390	0
515	20240329	100100	5130520	19390	19390	19390	19390	0
516	20240329	100000	5130520	19390	19390	19390	19390	0
517	20240329	095900	5130520	19390	19390	19390	19390	0
518	20240329	095800	5130520	19390	19390	19390	19390	0
519	20240329	095700	5130520	19390	19390	19390	19390	0
520	20240329	095600	5130520	19390	19390	19390	19390	0
521	20240329	095500	5130520	19390	19390	19390	19390	8
522	20240329	095400	4975400	19390	19390	19390	19390	0
523	20240329	095300	4975400	19390	19390	19390	19390	0
524	20240329	095200	4975400	19390	19390	19390	19390	0
525	20240329	095100	4975400	19390	19390	19390	19390	0
526	20240329	095000	4975400	19390	19390	19390	19390	0
527	20240329	094900	4975400	19390	19390	19390	19390	30
528	20240329	094800	4393700	19390	19390	19390	19390	0
529	20240329	094700	4393700	19390	19390	19390	19390	0
530	20240329	094600	4393700	19390	19390	19390	19390	0
531	20240329	094500	4393700	19390	19390	19390	19390	0
532	20240329	094400	4393700	19390	19390	19390	19390	0
533	20240329	094300	4393700	19390	19390	19390	19390	0
534	20240329	094200	4393700	19390	19400	19400	19390	48
535	20240329	094100	3462630	19400	19400	19400	19400	0
536	20240329	094000	3462630	19400	19400	19400	19400	20
537	20240329	093900	3074630	19450	19450	19450	19450	1
538	20240329	093800	3055180	19400	19400	19400	19400	0
539	20240329	093700	3055180	19400	19400	19400	19400	0
540	20240329	093600	3055180	19400	19400	19400	19400	0
541	20240329	093500	3055180	19400	19400	19400	19400	8
542	20240329	093400	2899980	19400	19400	19400	19400	0
543	20240329	093300	2899980	19400	19400	19400	19400	2
544	20240329	093200	2861180	19470	19470	19470	19470	0
545	20240329	093100	2861180	19470	19470	19470	19470	0
546	20240329	093000	2861180	19470	19470	19470	19470	0
547	20240329	092900	2861180	19470	19470	19470	19470	0
548	20240329	092800	2861180	19470	19470	19470	19470	0
549	20240329	092700	2861180	19470	19470	19470	19470	0
550	20240329	092600	2861180	19470	19470	19470	19470	1
551	20240329	092500	2841710	19400	19400	19400	19400	0
552	20240329	092400	2841710	19400	19400	19400	19400	0
553	20240329	092300	2841710	19400	19400	19400	19400	0
554	20240329	092200	2841710	19400	19400	19400	19400	0
555	20240329	092100	2841710	19400	19400	19400	19400	4
556	20240329	092000	2764110	19400	19400	19400	19400	0
557	20240329	091900	2764110	19400	19400	19400	19400	0
558	20240329	091800	2764110	19400	19400	19400	19400	0
559	20240329	091700	2764110	19400	19400	19400	19400	0
560	20240329	091600	2764110	19400	19410	19410	19400	18
561	20240329	091500	2414880	19400	19400	19400	19400	8
562	20240329	091400	2259680	19480	19480	19480	19480	0
563	20240329	091300	2259680	19480	19480	19480	19480	0
564	20240329	091200	2259680	19480	19480	19480	19480	0
565	20240329	091100	2259680	19480	19480	19480	19480	0
566	20240329	091000	2259680	19480	19480	19480	19480	0
567	20240329	090900	2259680	19480	19480	19480	19480	0
568	20240329	090800	2259680	19480	19480	19480	19480	0
569	20240329	090700	2259680	19480	19480	19480	19480	0
570	20240329	090600	2259680	19480	19480	19480	19480	0
571	20240329	090500	2259680	19480	19480	19480	19480	0
572	20240329	090400	2259680	19480	19480	19480	19480	1
573	20240329	090300	2240200	19480	19480	19480	19480	0
574	20240329	090200	2240200	19480	19480	19480	19480	0
575	20240329	090100	2240200	19480	19480	19480	19480	0
576	20240329	090000	2240200	19480	19480	19480	19480	115