KissMeData/016250/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190100	72765450	16700	16700	16700	16700	89
3	20240322	190000	72765450	16700	16700	16700	16700	0
4	20240322	185900	72765450	16700	16700	16700	16700	0
5	20240322	185800	72765450	16700	16700	16700	16700	0
6	20240322	185700	72765450	16700	16700	16700	16700	0
7	20240322	185600	72765450	16700	16700	16700	16700	0
8	20240322	185500	72765450	16700	16700	16700	16700	0
9	20240322	185400	72765450	16700	16700	16700	16700	0
10	20240322	185300	72765450	16700	16700	16700	16700	0
11	20240322	185200	72765450	16700	16700	16700	16700	0
12	20240322	185100	72765450	16700	16700	16700	16700	0
13	20240322	185000	72765450	16700	16700	16700	16700	0
14	20240322	184900	72765450	16700	16700	16700	16700	0
15	20240322	184800	72765450	16700	16700	16700	16700	0
16	20240322	184700	72765450	16700	16700	16700	16700	0
17	20240322	184600	72765450	16700	16700	16700	16700	0
18	20240322	184500	72765450	16700	16700	16700	16700	0
19	20240322	184400	72765450	16700	16700	16700	16700	0
20	20240322	184300	72765450	16700	16700	16700	16700	0
21	20240322	184200	72765450	16700	16700	16700	16700	0
22	20240322	184100	72765450	16700	16700	16700	16700	0
23	20240322	184000	72765450	16700	16700	16700	16700	0
24	20240322	183900	72765450	16700	16700	16700	16700	0
25	20240322	183800	72765450	16700	16700	16700	16700	0
26	20240322	183700	72765450	16700	16700	16700	16700	0
27	20240322	183600	72765450	16700	16700	16700	16700	0
28	20240322	183500	72765450	16700	16700	16700	16700	0
29	20240322	183400	72765450	16700	16700	16700	16700	0
30	20240322	183300	72765450	16700	16700	16700	16700	0
31	20240322	183200	72765450	16700	16700	16700	16700	0
32	20240322	183100	72765450	16700	16700	16700	16700	89
33	20240322	183000	72765450	16700	16700	16700	16700	0
34	20240322	182900	72765450	16700	16700	16700	16700	0
35	20240322	182800	72765450	16700	16700	16700	16700	0
36	20240322	182700	72765450	16700	16700	16700	16700	0
37	20240322	182600	72765450	16700	16700	16700	16700	0
38	20240322	182500	72765450	16700	16700	16700	16700	0
39	20240322	182400	72765450	16700	16700	16700	16700	0
40	20240322	182300	72765450	16700	16700	16700	16700	0
41	20240322	182200	72765450	16700	16700	16700	16700	0
42	20240322	182100	72765450	16700	16700	16700	16700	0
43	20240322	182000	72765450	16700	16700	16700	16700	0
44	20240322	181900	72765450	16700	16700	16700	16700	0
45	20240322	181800	72765450	16700	16700	16700	16700	0
46	20240322	181700	72765450	16700	16700	16700	16700	0
47	20240322	181600	72765450	16700	16700	16700	16700	0
48	20240322	181500	72765450	16700	16700	16700	16700	0
49	20240322	181400	72765450	16700	16700	16700	16700	0
50	20240322	181300	72765450	16700	16700	16700	16700	0
51	20240322	181200	72765450	16700	16700	16700	16700	0
52	20240322	181100	72765450	16700	16700	16700	16700	0
53	20240322	181000	72765450	16700	16700	16700	16700	0
54	20240322	180900	72765450	16700	16700	16700	16700	0
55	20240322	180800	72765450	16700	16700	16700	16700	0
56	20240322	180700	72765450	16700	16700	16700	16700	0
57	20240322	180600	72765450	16700	16700	16700	16700	0
58	20240322	180500	72765450	16700	16700	16700	16700	0
59	20240322	180400	72765450	16700	16700	16700	16700	0
60	20240322	180300	72765450	16700	16700	16700	16700	0
61	20240322	180200	72765450	16700	16700	16700	16700	0
62	20240322	180100	72765450	16700	16700	16700	16700	89
63	20240322	180000	72765450	16700	16700	16700	16700	0
64	20240322	175900	72765450	16700	16700	16700	16700	0
65	20240322	175800	72765450	16700	16700	16700	16700	0
66	20240322	175700	72765450	16700	16700	16700	16700	0
67	20240322	175600	72765450	16700	16700	16700	16700	0
68	20240322	175500	72765450	16700	16700	16700	16700	0
69	20240322	175400	72765450	16700	16700	16700	16700	0
70	20240322	175300	72765450	16700	16700	16700	16700	0
71	20240322	175200	72765450	16700	16700	16700	16700	0
72	20240322	175100	72765450	16700	16700	16700	16700	0
73	20240322	175000	72765450	16700	16700	16700	16700	0
74	20240322	174900	72765450	16700	16700	16700	16700	0
75	20240322	174800	72765450	16700	16700	16700	16700	0
76	20240322	174700	72765450	16700	16700	16700	16700	0
77	20240322	174600	72765450	16700	16700	16700	16700	0
78	20240322	174500	72765450	16700	16700	16700	16700	0
79	20240322	174400	72765450	16700	16700	16700	16700	0
80	20240322	174300	72765450	16700	16700	16700	16700	0
81	20240322	174200	72765450	16700	16700	16700	16700	0
82	20240322	174100	72765450	16700	16700	16700	16700	0
83	20240322	174000	72765450	16700	16700	16700	16700	0
84	20240322	173900	72765450	16700	16700	16700	16700	0
85	20240322	173800	72765450	16700	16700	16700	16700	0
86	20240322	173700	72765450	16700	16700	16700	16700	0
87	20240322	173600	72765450	16700	16700	16700	16700	0
88	20240322	173500	72765450	16700	16700	16700	16700	0
89	20240322	173400	72765450	16700	16700	16700	16700	0
90	20240322	173300	72765450	16700	16700	16700	16700	0
91	20240322	173200	72765450	16700	16700	16700	16700	0
92	20240322	173100	72765450	16700	16700	16700	16700	89
93	20240322	173000	72765450	16700	16700	16700	16700	0
94	20240322	172900	72765450	16700	16700	16700	16700	0
95	20240322	172800	72765450	16700	16700	16700	16700	0
96	20240322	172700	72765450	16700	16700	16700	16700	0
97	20240322	172600	72765450	16700	16700	16700	16700	0
98	20240322	172500	72765450	16700	16700	16700	16700	0
99	20240322	172400	72765450	16700	16700	16700	16700	0
100	20240322	172300	72765450	16700	16700	16700	16700	0
101	20240322	172200	72765450	16700	16700	16700	16700	0
102	20240322	172100	72765450	16700	16700	16700	16700	0
103	20240322	172000	72765450	16700	16700	16700	16700	0
104	20240322	171900	72765450	16700	16700	16700	16700	0
105	20240322	171800	72765450	16700	16700	16700	16700	0
106	20240322	171700	72765450	16700	16700	16700	16700	0
107	20240322	171600	72765450	16700	16700	16700	16700	0
108	20240322	171500	72765450	16700	16700	16700	16700	0
109	20240322	171400	72765450	16700	16700	16700	16700	0
110	20240322	171300	72765450	16700	16700	16700	16700	0
111	20240322	171200	72765450	16700	16700	16700	16700	0
112	20240322	171100	72765450	16700	16700	16700	16700	0
113	20240322	171000	72765450	16700	16700	16700	16700	0
114	20240322	170900	72765450	16700	16700	16700	16700	0
115	20240322	170800	72765450	16700	16700	16700	16700	0
116	20240322	170700	72765450	16700	16700	16700	16700	0
117	20240322	170600	72765450	16700	16700	16700	16700	0
118	20240322	170500	72765450	16700	16700	16700	16700	0
119	20240322	170400	72765450	16700	16700	16700	16700	0
120	20240322	170300	72765450	16700	16700	16700	16700	0
121	20240322	170200	72765450	16700	16700	16700	16700	0
122	20240322	170100	72765450	16700	16700	16700	16700	89
123	20240322	170000	72765450	16700	16700	16700	16700	0
124	20240322	165900	72765450	16700	16700	16700	16700	0
125	20240322	165800	72765450	16700	16700	16700	16700	0
126	20240322	165700	72765450	16700	16700	16700	16700	0
127	20240322	165600	72765450	16700	16700	16700	16700	0
128	20240322	165500	72765450	16700	16700	16700	16700	0
129	20240322	165400	72765450	16700	16700	16700	16700	0
130	20240322	165300	72765450	16700	16700	16700	16700	0
131	20240322	165200	72765450	16700	16700	16700	16700	0
132	20240322	165100	72765450	16700	16700	16700	16700	0
133	20240322	165000	72765450	16700	16700	16700	16700	0
134	20240322	164900	72765450	16700	16700	16700	16700	0
135	20240322	164800	72765450	16700	16700	16700	16700	0
136	20240322	164700	72765450	16700	16700	16700	16700	0
137	20240322	164600	72765450	16700	16700	16700	16700	0
138	20240322	164500	72765450	16700	16700	16700	16700	0
139	20240322	164400	72765450	16700	16700	16700	16700	0
140	20240322	164300	72765450	16700	16700	16700	16700	0
141	20240322	164200	72765450	16700	16700	16700	16700	0
142	20240322	164100	72765450	16700	16700	16700	16700	0
143	20240322	164000	72765450	16700	16700	16700	16700	0
144	20240322	163900	72765450	16700	16700	16700	16700	0
145	20240322	163800	72765450	16700	16700	16700	16700	0
146	20240322	163700	72765450	16700	16700	16700	16700	0
147	20240322	163600	72765450	16700	16700	16700	16700	0
148	20240322	163500	72765450	16700	16700	16700	16700	0
149	20240322	163400	72765450	16700	16700	16700	16700	0
150	20240322	163300	72765450	16700	16700	16700	16700	0
151	20240322	163200	72765450	16700	16700	16700	16700	0
152	20240322	163100	72765450	16700	16700	16700	16700	89
153	20240322	163000	72765450	16700	16700	16700	16700	0
154	20240322	162900	72765450	16700	16700	16700	16700	0
155	20240322	162800	72765450	16700	16700	16700	16700	0
156	20240322	162700	72765450	16700	16700	16700	16700	0
157	20240322	162600	72765450	16700	16700	16700	16700	0
158	20240322	162500	72765450	16700	16700	16700	16700	0
159	20240322	162400	72765450	16700	16700	16700	16700	0
160	20240322	162300	72765450	16700	16700	16700	16700	0
161	20240322	162200	72765450	16700	16700	16700	16700	0
162	20240322	162100	72765450	16700	16700	16700	16700	0
163	20240322	162000	72765450	16700	16700	16700	16700	0
164	20240322	161900	72765450	16700	16700	16700	16700	0
165	20240322	161800	72765450	16700	16700	16700	16700	0
166	20240322	161700	72765450	16700	16700	16700	16700	0
167	20240322	161600	72765450	16700	16700	16700	16700	0
168	20240322	161500	72765450	16700	16700	16700	16700	0
169	20240322	161400	72765450	16700	16700	16700	16700	0
170	20240322	161300	72765450	16700	16700	16700	16700	0
171	20240322	161200	72765450	16700	16700	16700	16700	0
172	20240322	161100	72765450	16700	16700	16700	16700	0
173	20240322	161000	72765450	16700	16700	16700	16700	0
174	20240322	160900	72765450	16700	16700	16700	16700	0
175	20240322	160800	72765450	16700	16700	16700	16700	0
176	20240322	160700	72765450	16700	16700	16700	16700	0
177	20240322	160600	72765450	16700	16700	16700	16700	0
178	20240322	160500	72765450	16700	16700	16700	16700	0
179	20240322	160400	72765450	16700	16700	16700	16700	0
180	20240322	160300	72765450	16700	16700	16700	16700	0
181	20240322	160200	72765450	16700	16700	16700	16700	0
182	20240322	160100	72765450	16700	16700	16700	16700	89
183	20240322	160000	72765450	16700	16700	16700	16700	0
184	20240322	155900	72765450	16700	16700	16700	16700	0
185	20240322	155800	72765450	16700	16700	16700	16700	0
186	20240322	155700	72765450	16700	16700	16700	16700	0
187	20240322	155600	72765450	16700	16700	16700	16700	0
188	20240322	155500	72765450	16700	16700	16700	16700	0
189	20240322	155400	72765450	16700	16700	16700	16700	0
190	20240322	155300	72765450	16700	16700	16700	16700	0
191	20240322	155200	72765450	16700	16700	16700	16700	0
192	20240322	155100	72765450	16700	16700	16700	16700	0
193	20240322	155000	72765450	16700	16700	16700	16700	0
194	20240322	154900	72765450	16700	16700	16700	16700	0
195	20240322	154800	72765450	16700	16700	16700	16700	0
196	20240322	154700	72765450	16700	16700	16700	16700	0
197	20240322	154600	72765450	16700	16700	16700	16700	0
198	20240322	154500	72765450	16700	16700	16700	16700	0
199	20240322	154400	72765450	16700	16700	16700	16700	0
200	20240322	154300	72765450	16700	16700	16700	16700	0
201	20240322	154200	72765450	16700	16700	16700	16700	0
202	20240322	154100	72765450	16700	16700	16700	16700	0
203	20240322	154000	72765450	16700	16700	16700	16700	0
204	20240322	153900	72765450	16700	16700	16700	16700	0
205	20240322	153800	72765450	16700	16700	16700	16700	0
206	20240322	153700	72765450	16700	16700	16700	16700	0
207	20240322	153600	72765450	16700	16700	16700	16700	0
208	20240322	153500	72765450	16700	16700	16700	16700	0
209	20240322	153400	72765450	16700	16700	16700	16700	0
210	20240322	153300	72765450	16700	16700	16700	16700	0
211	20240322	153200	72765450	16700	16700	16700	16700	0
212	20240322	153100	72765450	16700	16700	16700	16700	89
213	20240322	153000	72765450	16700	16700	16700	16700	89
214	20240322	152900	71279150	16700	16700	16700	16700	0
215	20240322	152800	71279150	16700	16700	16700	16700	0
216	20240322	152700	71279150	16700	16700	16700	16700	0
217	20240322	152600	71279150	16700	16700	16700	16700	0
218	20240322	152500	71279150	16700	16700	16700	16700	0
219	20240322	152400	71279150	16700	16700	16700	16700	0
220	20240322	152300	71279150	16700	16700	16700	16700	0
221	20240322	152200	71279150	16700	16700	16700	16700	0
222	20240322	152100	71279150	16700	16700	16700	16700	0
223	20240322	152000	71279150	16700	16700	16700	16700	0
224	20240322	151900	71279150	16700	16670	16700	16660	30
225	20240322	151800	70778960	16670	16660	16670	16660	18
226	20240322	151700	70479050	16670	16680	16680	16670	3
227	20240322	151600	70429020	16680	16680	16680	16680	1
228	20240322	151500	70412340	16660	16660	16660	16660	0
229	20240322	151400	70412340	16660	16660	16660	16660	0
230	20240322	151300	70412340	16660	16660	16660	16660	0
231	20240322	151200	70412340	16660	16660	16660	16660	0
232	20240322	151100	70412340	16660	16660	16660	16660	0
233	20240322	151000	70412340	16660	16660	16660	16660	2
234	20240322	150900	70379020	16680	16680	16680	16680	0
235	20240322	150800	70379020	16680	16680	16680	16680	0
236	20240322	150700	70379020	16680	16680	16680	16680	0
237	20240322	150600	70379020	16680	16680	16680	16680	0
238	20240322	150500	70379020	16680	16680	16680	16680	30
239	20240322	150400	69878620	16700	16700	16700	16700	0
240	20240322	150300	69878620	16700	16700	16700	16700	6
241	20240322	150200	69778420	16660	16660	16660	16660	0
242	20240322	150100	69778420	16660	16660	16660	16660	0
243	20240322	150000	69778420	16660	16660	16660	16660	0
244	20240322	145900	69778420	16660	16660	16660	16660	0
245	20240322	145800	69778420	16660	16660	16660	16660	0
246	20240322	145700	69778420	16660	16660	16660	16660	0
247	20240322	145600	69778420	16660	16660	16660	16660	26
248	20240322	145500	69345260	16660	16660	16660	16660	0
249	20240322	145400	69345260	16660	16660	16660	16660	0
250	20240322	145300	69345260	16660	16690	16690	16660	587
251	20240322	145200	59560910	16710	16710	16710	16710	30
252	20240322	145100	59059610	16690	16690	16690	16690	0
253	20240322	145000	59059610	16690	16690	16690	16690	0
254	20240322	144900	59059610	16690	16690	16690	16690	0
255	20240322	144800	59059610	16690	16710	16710	16690	20
256	20240322	144700	58725710	16740	16740	16740	16740	2
257	20240322	144600	58692230	16710	16710	16710	16710	0
258	20240322	144500	58692230	16710	16710	16710	16710	0
259	20240322	144400	58692230	16710	16710	16710	16710	0
260	20240322	144300	58692230	16710	16710	16710	16710	0
261	20240322	144200	58692230	16710	16710	16710	16710	0
262	20240322	144100	58692230	16710	16710	16710	16710	0
263	20240322	144000	58692230	16710	16710	16710	16710	0
264	20240322	143900	58692230	16710	16710	16710	16710	30
265	20240322	143800	58190930	16700	16700	16700	16700	1
266	20240322	143700	58174230	16750	16720	16750	16720	30
267	20240322	143600	57672190	16700	16700	16700	16700	0
268	20240322	143500	57672190	16700	16700	16700	16700	0
269	20240322	143400	57672190	16700	16700	16700	16700	0
270	20240322	143300	57672190	16700	16700	16700	16700	0
271	20240322	143200	57672190	16700	16700	16700	16700	0
272	20240322	143100	57672190	16700	16700	16700	16700	0
273	20240322	143000	57672190	16700	16700	16700	16700	38
274	20240322	142900	57037590	16700	16700	16700	16700	0
275	20240322	142800	57037590	16700	16700	16700	16700	0
276	20240322	142700	57037590	16700	16680	16700	16680	440
277	20240322	142600	49690230	16660	16660	16660	16660	0
278	20240322	142500	49690230	16660	16660	16660	16660	15
279	20240322	142400	49440330	16680	16680	16680	16680	0
280	20240322	142300	49440330	16680	16680	16680	16680	0
281	20240322	142200	49440330	16680	16680	16680	16680	0
282	20240322	142100	49440330	16680	16680	16680	16680	0
283	20240322	142000	49440330	16680	16680	16680	16680	0
284	20240322	141900	49440330	16680	16680	16680	16680	0
285	20240322	141800	49440330	16680	16680	16680	16680	0
286	20240322	141700	49440330	16680	16680	16680	16680	1
287	20240322	141600	49423650	16660	16660	16660	16660	0
288	20240322	141500	49423650	16660	16660	16660	16660	31
289	20240322	141400	48907190	16700	16700	16700	16700	0
290	20240322	141300	48907190	16700	16700	16700	16700	0
291	20240322	141200	48907190	16700	16700	16700	16700	0
292	20240322	141100	48907190	16700	16700	16700	16700	0
293	20240322	141000	48907190	16700	16700	16700	16700	0
294	20240322	140900	48907190	16700	16700	16700	16700	0
295	20240322	140800	48907190	16700	16700	16700	16700	0
296	20240322	140700	48907190	16700	16700	16700	16700	3
297	20240322	140600	48857090	16660	16700	16700	16660	481
298	20240322	140500	40843530	16700	16670	16700	16670	16
299	20240322	140400	40576630	16670	16670	16670	16660	209
300	20240322	140300	37094290	16690	16690	16690	16690	0
301	20240322	140200	37094290	16690	16690	16690	16690	0
302	20240322	140100	37094290	16690	16690	16690	16690	0
303	20240322	140000	37094290	16690	16690	16690	16690	0
304	20240322	135900	37094290	16690	16690	16690	16690	1
305	20240322	135800	37077600	16690	16690	16690	16690	0
306	20240322	135700	37077600	16690	16690	16690	16690	0
307	20240322	135600	37077600	16690	16690	16690	16690	0
308	20240322	135500	37077600	16690	16690	16690	16690	0
309	20240322	135400	37077600	16690	16690	16690	16690	0
310	20240322	135300	37077600	16690	16690	16690	16690	0
311	20240322	135200	37077600	16690	16690	16690	16690	30
312	20240322	135100	36576900	16700	16700	16700	16700	0
313	20240322	135000	36576900	16700	16700	16700	16700	0
314	20240322	134900	36576900	16700	16700	16700	16700	0
315	20240322	134800	36576900	16700	16700	16700	16700	0
316	20240322	134700	36576900	16700	16700	16700	16700	0
317	20240322	134600	36576900	16700	16700	16700	16700	0
318	20240322	134500	36576900	16700	16700	16700	16700	0
319	20240322	134400	36576900	16700	16700	16700	16700	0
320	20240322	134300	36576900	16700	16700	16700	16700	0
321	20240322	134200	36576900	16700	16700	16700	16700	0
322	20240322	134100	36576900	16700	16700	16700	16700	0
323	20240322	134000	36576900	16700	16700	16700	16700	0
324	20240322	133900	36576900	16700	16700	16700	16700	20
325	20240322	133800	36242900	16690	16690	16690	16690	0
326	20240322	133700	36242900	16690	16690	16690	16690	0
327	20240322	133600	36242900	16690	16690	16690	16690	0
328	20240322	133500	36242900	16690	16690	16690	16690	0
329	20240322	133400	36242900	16690	16690	16690	16690	108
330	20240322	133300	34440380	16690	16680	16690	16680	564
331	20240322	133200	25028780	16660	16660	16660	16660	0
332	20240322	133100	25028780	16660	16660	16660	16660	0
333	20240322	133000	25028780	16660	16660	16660	16660	0
334	20240322	132900	25028780	16660	16660	16660	16660	0
335	20240322	132800	25028780	16660	16660	16660	16660	0
336	20240322	132700	25028780	16660	16660	16660	16660	0
337	20240322	132600	25028780	16660	16660	16660	16660	0
338	20240322	132500	25028780	16660	16660	16660	16660	0
339	20240322	132400	25028780	16660	16660	16660	16660	0
340	20240322	132300	25028780	16660	16660	16660	16660	0
341	20240322	132200	25028780	16660	16660	16660	16660	0
342	20240322	132100	25028780	16660	16660	16660	16660	0
343	20240322	132000	25028780	16660	16660	16660	16660	0
344	20240322	131900	25028780	16660	16660	16660	16660	20
345	20240322	131800	24695580	16680	16680	16680	16680	0
346	20240322	131700	24695580	16680	16680	16680	16680	0
347	20240322	131600	24695580	16680	16680	16680	16680	1
348	20240322	131500	24678900	16680	16680	16680	16680	0
349	20240322	131400	24678900	16680	16680	16680	16680	0
350	20240322	131300	24678900	16680	16680	16680	16680	0
351	20240322	131200	24678900	16680	16680	16680	16680	0
352	20240322	131100	24678900	16680	16670	16680	16670	11
353	20240322	131000	24495510	16670	16680	16680	16660	569
354	20240322	130900	15015480	16650	16650	16650	16650	2
355	20240322	130800	14982180	16680	16680	16680	16680	0
356	20240322	130700	14982180	16680	16680	16680	16680	0
357	20240322	130600	14982180	16680	16680	16680	16680	0
358	20240322	130500	14982180	16680	16680	16680	16680	0
359	20240322	130400	14982180	16680	16680	16680	16680	0
360	20240322	130300	14982180	16680	16680	16680	16680	0
361	20240322	130200	14982180	16680	16680	16680	16680	0
362	20240322	130100	14982180	16680	16680	16680	16680	0
363	20240322	130000	14982180	16680	16680	16680	16680	0
364	20240322	125900	14982180	16680	16680	16680	16680	0
365	20240322	125800	14982180	16680	16680	16680	16680	0
366	20240322	125700	14982180	16680	16680	16680	16680	4
367	20240322	125600	14915460	16680	16680	16680	16680	8
368	20240322	125500	14782020	16680	16680	16680	16680	0
369	20240322	125400	14782020	16680	16680	16680	16680	0
370	20240322	125300	14782020	16680	16680	16680	16680	0
371	20240322	125200	14782020	16680	16680	16680	16680	0
372	20240322	125100	14782020	16680	16680	16680	16680	0
373	20240322	125000	14782020	16680	16680	16680	16680	0
374	20240322	124900	14782020	16680	16680	16680	16680	1
375	20240322	124800	14765340	16680	16680	16680	16680	0
376	20240322	124700	14765340	16680	16680	16680	16680	0
377	20240322	124600	14765340	16680	16680	16680	16680	0
378	20240322	124500	14765340	16680	16680	16680	16680	0
379	20240322	124400	14765340	16680	16680	16680	16680	0
380	20240322	124300	14765340	16680	16680	16680	16680	0
381	20240322	124200	14765340	16680	16680	16680	16680	0
382	20240322	124100	14765340	16680	16680	16680	16680	0
383	20240322	124000	14765340	16680	16680	16680	16680	0
384	20240322	123900	14765340	16680	16680	16680	16680	0
385	20240322	123800	14765340	16680	16680	16680	16680	0
386	20240322	123700	14765340	16680	16680	16680	16680	0
387	20240322	123600	14765340	16680	16680	16680	16680	0
388	20240322	123500	14765340	16680	16680	16680	16680	0
389	20240322	123400	14765340	16680	16680	16680	16680	0
390	20240322	123300	14765340	16680	16680	16680	16680	0
391	20240322	123200	14765340	16680	16680	16680	16680	0
392	20240322	123100	14765340	16680	16680	16680	16680	0
393	20240322	123000	14765340	16680	16680	16680	16680	0
394	20240322	122900	14765340	16680	16680	16680	16680	0
395	20240322	122800	14765340	16680	16680	16680	16680	0
396	20240322	122700	14765340	16680	16680	16680	16680	0
397	20240322	122600	14765340	16680	16680	16680	16680	0
398	20240322	122500	14765340	16680	16680	16680	16680	0
399	20240322	122400	14765340	16680	16680	16680	16680	0
400	20240322	122300	14765340	16680	16680	16680	16680	0
401	20240322	122200	14765340	16680	16680	16680	16680	0
402	20240322	122100	14765340	16680	16680	16680	16680	0
403	20240322	122000	14765340	16680	16680	16680	16680	0
404	20240322	121900	14765340	16680	16680	16680	16680	0
405	20240322	121800	14765340	16680	16680	16680	16680	0
406	20240322	121700	14765340	16680	16680	16680	16680	0
407	20240322	121600	14765340	16680	16680	16680	16680	9
408	20240322	121500	14615220	16680	16680	16680	16680	0
409	20240322	121400	14615220	16680	16680	16680	16680	0
410	20240322	121300	14615220	16680	16680	16680	16680	0
411	20240322	121200	14615220	16680	16680	16680	16680	0
412	20240322	121100	14615220	16680	16680	16680	16680	0
413	20240322	121000	14615220	16680	16680	16680	16680	0
414	20240322	120900	14615220	16680	16680	16680	16680	6
415	20240322	120800	14515140	16680	16680	16680	16680	0
416	20240322	120700	14515140	16680	16680	16680	16680	0
417	20240322	120600	14515140	16680	16680	16680	16680	0
418	20240322	120500	14515140	16680	16680	16680	16680	0
419	20240322	120400	14515140	16680	16680	16680	16680	0
420	20240322	120300	14515140	16680	16680	16680	16680	0
421	20240322	120200	14515140	16680	16680	16680	16680	0
422	20240322	120100	14515140	16680	16680	16680	16680	0
423	20240322	120000	14515140	16680	16680	16680	16680	0
424	20240322	115900	14515140	16680	16680	16680	16680	0
425	20240322	115800	14515140	16680	16680	16680	16680	0
426	20240322	115700	14515140	16680	16680	16680	16680	0
427	20240322	115600	14515140	16680	16680	16680	16680	0
428	20240322	115500	14515140	16680	16680	16680	16680	0
429	20240322	115400	14515140	16680	16680	16680	16680	0
430	20240322	115300	14515140	16680	16680	16680	16680	2
431	20240322	115200	14481780	16680	16680	16680	16680	0
432	20240322	115100	14481780	16680	16680	16680	16680	0
433	20240322	115000	14481780	16680	16680	16680	16680	0
434	20240322	114900	14481780	16680	16680	16680	16680	0
435	20240322	114800	14481780	16680	16680	16680	16680	0
436	20240322	114700	14481780	16680	16680	16680	16680	0
437	20240322	114600	14481780	16680	16680	16680	16680	1
438	20240322	114500	14465100	16690	16690	16690	16690	0
439	20240322	114400	14465100	16690	16690	16690	16690	0
440	20240322	114300	14465100	16690	16690	16690	16690	0
441	20240322	114200	14465100	16690	16690	16690	16690	0
442	20240322	114100	14465100	16690	16690	16690	16690	0
443	20240322	114000	14465100	16690	16690	16690	16690	0
444	20240322	113900	14465100	16690	16690	16690	16690	0
445	20240322	113800	14465100	16690	16690	16690	16690	0
446	20240322	113700	14465100	16690	16690	16690	16690	0
447	20240322	113600	14465100	16690	16690	16690	16690	0
448	20240322	113500	14465100	16690	16690	16690	16690	0
449	20240322	113400	14465100	16690	16690	16690	16690	0
450	20240322	113300	14465100	16690	16690	16690	16690	0
451	20240322	113200	14465100	16690	16690	16690	16690	0
452	20240322	113100	14465100	16690	16690	16690	16690	0
453	20240322	113000	14465100	16690	16690	16690	16690	0
454	20240322	112900	14465100	16690	16690	16690	16690	0
455	20240322	112800	14465100	16690	16690	16690	16690	0
456	20240322	112700	14465100	16690	16690	16690	16690	0
457	20240322	112600	14465100	16690	16690	16690	16690	0
458	20240322	112500	14465100	16690	16690	16690	16690	0
459	20240322	112400	14465100	16690	16690	16690	16690	0
460	20240322	112300	14465100	16690	16690	16690	16690	0
461	20240322	112200	14465100	16690	16690	16690	16690	0
462	20240322	112100	14465100	16690	16690	16690	16690	0
463	20240322	112000	14465100	16690	16690	16690	16690	0
464	20240322	111900	14465100	16690	16690	16690	16690	0
465	20240322	111800	14465100	16690	16690	16690	16690	9
466	20240322	111700	14314890	16660	16660	16660	16660	0
467	20240322	111600	14314890	16660	16660	16660	16660	0
468	20240322	111500	14314890	16660	16660	16660	16660	0
469	20240322	111400	14314890	16660	16660	16660	16660	63
470	20240322	111300	13265310	16650	16650	16650	16650	0
471	20240322	111200	13265310	16650	16650	16650	16650	0
472	20240322	111100	13265310	16650	16650	16650	16650	0
473	20240322	111000	13265310	16650	16650	16650	16650	0
474	20240322	110900	13265310	16650	16650	16650	16650	0
475	20240322	110800	13265310	16650	16650	16650	16650	0
476	20240322	110700	13265310	16650	16650	16650	16650	0
477	20240322	110600	13265310	16650	16650	16650	16650	0
478	20240322	110500	13265310	16650	16650	16650	16650	0
479	20240322	110400	13265310	16650	16650	16650	16650	0
480	20240322	110300	13265310	16650	16650	16650	16650	0
481	20240322	110200	13265310	16650	16650	16650	16650	0
482	20240322	110100	13265310	16650	16650	16650	16650	0
483	20240322	110000	13265310	16650	16650	16650	16650	0
484	20240322	105900	13265310	16650	16650	16650	16650	0
485	20240322	105800	13265310	16650	16650	16650	16650	0
486	20240322	105700	13265310	16650	16650	16650	16650	0
487	20240322	105600	13265310	16650	16650	16650	16650	0
488	20240322	105500	13265310	16650	16650	16650	16650	0
489	20240322	105400	13265310	16650	16650	16650	16650	0
490	20240322	105300	13265310	16650	16650	16650	16650	0
491	20240322	105200	13265310	16650	16650	16650	16650	0
492	20240322	105100	13265310	16650	16650	16650	16650	0
493	20240322	105000	13265310	16650	16650	16650	16650	0
494	20240322	104900	13265310	16650	16650	16650	16650	6
495	20240322	104800	13165410	16660	16660	16660	16660	0
496	20240322	104700	13165410	16660	16660	16660	16660	0
497	20240322	104600	13165410	16660	16660	16660	16660	5
498	20240322	104500	13082110	16650	16650	16650	16650	0
499	20240322	104400	13082110	16650	16650	16650	16650	0
500	20240322	104300	13082110	16650	16650	16650	16650	0
501	20240322	104200	13082110	16650	16650	16650	16650	33
502	20240322	104100	12532660	16650	16670	16680	16650	410
503	20240322	104000	5694190	16670	16670	16670	16670	0
504	20240322	103900	5694190	16670	16670	16670	16670	0
505	20240322	103800	5694190	16670	16670	16670	16670	13
506	20240322	103700	5477480	16680	16680	16680	16680	0
507	20240322	103600	5477480	16680	16680	16680	16680	0
508	20240322	103500	5477480	16680	16680	16680	16680	0
509	20240322	103400	5477480	16680	16680	16680	16680	0
510	20240322	103300	5477480	16680	16680	16680	16680	0
511	20240322	103200	5477480	16680	16680	16680	16680	0
512	20240322	103100	5477480	16680	16680	16680	16680	1
513	20240322	103000	5460800	16680	16680	16680	16680	0
514	20240322	102900	5460800	16680	16680	16680	16680	0
515	20240322	102800	5460800	16680	16680	16680	16680	0
516	20240322	102700	5460800	16680	16680	16680	16680	0
517	20240322	102600	5460800	16680	16680	16680	16680	0
518	20240322	102500	5460800	16680	16680	16680	16680	0
519	20240322	102400	5460800	16680	16680	16680	16680	0
520	20240322	102300	5460800	16680	16680	16680	16680	0
521	20240322	102200	5460800	16680	16680	16680	16680	0
522	20240322	102100	5460800	16680	16680	16680	16680	0
523	20240322	102000	5460800	16680	16680	16680	16680	0
524	20240322	101900	5460800	16680	16680	16680	16680	60
525	20240322	101800	4460000	16680	16680	16680	16680	0
526	20240322	101700	4460000	16680	16680	16680	16680	0
527	20240322	101600	4460000	16680	16680	16680	16680	0
528	20240322	101500	4460000	16680	16680	16680	16680	0
529	20240322	101400	4460000	16680	16680	16680	16680	0
530	20240322	101300	4460000	16680	16680	16680	16680	0
531	20240322	101200	4460000	16680	16680	16680	16680	0
532	20240322	101100	4460000	16680	16680	16680	16680	0
533	20240322	101000	4460000	16680	16680	16680	16680	7
534	20240322	100900	4343240	16680	16680	16680	16680	0
535	20240322	100800	4343240	16680	16680	16680	16680	0
536	20240322	100700	4343240	16680	16680	16680	16680	0
537	20240322	100600	4343240	16680	16680	16680	16680	0
538	20240322	100500	4343240	16680	16680	16680	16680	0
539	20240322	100400	4343240	16680	16680	16680	16680	0
540	20240322	100300	4343240	16680	16680	16680	16680	0
541	20240322	100200	4343240	16680	16680	16680	16680	0
542	20240322	100100	4343240	16680	16680	16680	16680	0
543	20240322	100000	4343240	16680	16680	16680	16680	1
544	20240322	095900	4326560	16680	16680	16680	16680	1
545	20240322	095800	4309880	16680	16680	16680	16680	0
546	20240322	095700	4309880	16680	16680	16680	16680	0
547	20240322	095600	4309880	16680	16680	16680	16680	0
548	20240322	095500	4309880	16680	16680	16680	16680	0
549	20240322	095400	4309880	16680	16680	16680	16680	3
550	20240322	095300	4259840	16700	16700	16700	16700	0
551	20240322	095200	4259840	16700	16700	16700	16700	0
552	20240322	095100	4259840	16700	16700	16700	16700	0
553	20240322	095000	4259840	16700	16700	16700	16700	0
554	20240322	094900	4259840	16700	16700	16700	16700	0
555	20240322	094800	4259840	16700	16700	16700	16700	0
556	20240322	094700	4259840	16700	16700	16700	16700	0
557	20240322	094600	4259840	16700	16700	16700	16700	0
558	20240322	094500	4259840	16700	16700	16700	16700	0
559	20240322	094400	4259840	16700	16700	16700	16700	0
560	20240322	094300	4259840	16700	16700	16700	16700	0
561	20240322	094200	4259840	16700	16700	16700	16700	0
562	20240322	094100	4259840	16700	16700	16700	16700	0
563	20240322	094000	4259840	16700	16700	16700	16700	0
564	20240322	093900	4259840	16700	16700	16700	16700	9
565	20240322	093800	4109540	16760	16760	16760	16760	0
566	20240322	093700	4109540	16760	16760	16760	16760	0
567	20240322	093600	4109540	16760	16760	16760	16760	0
568	20240322	093500	4109540	16760	16760	16760	16760	0
569	20240322	093400	4109540	16760	16760	16760	16760	0
570	20240322	093300	4109540	16760	16760	16760	16760	0
571	20240322	093200	4109540	16760	16760	16760	16760	0
572	20240322	093100	4109540	16760	16760	16760	16760	0
573	20240322	093000	4109540	16760	16760	16760	16760	0
574	20240322	092900	4109540	16760	16760	16760	16760	0
575	20240322	092800	4109540	16760	16640	16760	16640	3
576	20240322	092700	4059500	16780	16780	16780	16780	0
577	20240322	092600	4059500	16780	16780	16780	16780	0
578	20240322	092500	4059500	16780	16780	16780	16780	0
579	20240322	092400	4059500	16780	16780	16780	16780	0
580	20240322	092300	4059500	16780	16780	16780	16780	0
581	20240322	092200	4059500	16780	16780	16780	16780	0
582	20240322	092100	4059500	16780	16780	16780	16780	0
583	20240322	092000	4059500	16780	16780	16780	16780	0
584	20240322	091900	4059500	16780	16770	16780	16770	48
585	20240322	091800	3254410	16770	16770	16770	16770	0
586	20240322	091700	3254410	16770	16770	16770	16770	1
587	20240322	091600	3237640	16770	16770	16770	16770	0
588	20240322	091500	3237640	16770	16770	16770	16770	0
589	20240322	091400	3237640	16770	16770	16770	16770	0
590	20240322	091300	3237640	16770	16770	16770	16770	1
591	20240322	091200	3220870	16770	16770	16770	16770	0
592	20240322	091100	3220870	16770	16770	16770	16770	0
593	20240322	091000	3220870	16770	16770	16770	16770	0
594	20240322	090900	3220870	16770	16770	16770	16770	1
595	20240322	090800	3204100	16720	16620	16720	16620	5
596	20240322	090700	3120800	16610	16600	16610	16600	68
597	20240322	090600	1991970	16590	16590	16590	16590	3
598	20240322	090500	1942200	16600	16600	16600	16600	0
599	20240322	090400	1942200	16600	16600	16600	16600	10
600	20240322	090300	1776200	16600	16600	16600	16600	1
601	20240322	090200	1759600	16600	16600	16600	16600	0
602	20240322	090100	1759600	16600	16600	16600	16600	6
603	20240322	090000	1660000	16600	16600	16600	16600	100