KissMeData/002170/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183600	67512900	50300	50300	50300	50300	22
3	20240314	183500	67512900	50300	50300	50300	50300	0
4	20240314	183400	67512900	50300	50300	50300	50300	0
5	20240314	183300	67512900	50300	50300	50300	50300	0
6	20240314	183200	67512900	50300	50300	50300	50300	0
7	20240314	183100	67512900	50300	50300	50300	50300	0
8	20240314	183000	67512900	50300	50300	50300	50300	0
9	20240314	182900	67512900	50300	50300	50300	50300	0
10	20240314	182800	67512900	50300	50300	50300	50300	0
11	20240314	182700	67512900	50300	50300	50300	50300	0
12	20240314	182600	67512900	50300	50300	50300	50300	0
13	20240314	182500	67512900	50300	50300	50300	50300	0
14	20240314	182400	67512900	50300	50300	50300	50300	0
15	20240314	182300	67512900	50300	50300	50300	50300	0
16	20240314	182200	67512900	50300	50300	50300	50300	0
17	20240314	182100	67512900	50300	50300	50300	50300	0
18	20240314	182000	67512900	50300	50300	50300	50300	0
19	20240314	181900	67512900	50300	50300	50300	50300	0
20	20240314	181800	67512900	50300	50300	50300	50300	0
21	20240314	181700	67512900	50300	50300	50300	50300	0
22	20240314	181600	67512900	50300	50300	50300	50300	0
23	20240314	181500	67512900	50300	50300	50300	50300	0
24	20240314	181400	67512900	50300	50300	50300	50300	0
25	20240314	181300	67512900	50300	50300	50300	50300	0
26	20240314	181200	67512900	50300	50300	50300	50300	0
27	20240314	181100	67512900	50300	50300	50300	50300	0
28	20240314	181000	67512900	50300	50300	50300	50300	0
29	20240314	180900	67512900	50300	50300	50300	50300	0
30	20240314	180800	67512900	50300	50300	50300	50300	0
31	20240314	180700	67512900	50300	50300	50300	50300	0
32	20240314	180600	67512900	50300	50300	50300	50300	22
33	20240314	180500	67512900	50300	50300	50300	50300	0
34	20240314	180400	67512900	50300	50300	50300	50300	0
35	20240314	180300	67512900	50300	50300	50300	50300	0
36	20240314	180200	67512900	50300	50300	50300	50300	0
37	20240314	180100	67512900	50300	50300	50300	50300	0
38	20240314	180000	67512900	50300	50300	50300	50300	0
39	20240314	175900	67512900	50300	50300	50300	50300	0
40	20240314	175800	67512900	50300	50300	50300	50300	0
41	20240314	175700	67512900	50300	50300	50300	50300	0
42	20240314	175600	67512900	50300	50300	50300	50300	0
43	20240314	175500	67512900	50300	50300	50300	50300	0
44	20240314	175400	67512900	50300	50300	50300	50300	0
45	20240314	175300	67512900	50300	50300	50300	50300	0
46	20240314	175200	67512900	50300	50300	50300	50300	0
47	20240314	175100	67512900	50300	50300	50300	50300	0
48	20240314	175000	67512900	50300	50300	50300	50300	0
49	20240314	174900	67512900	50300	50300	50300	50300	0
50	20240314	174800	67512900	50300	50300	50300	50300	0
51	20240314	174700	67512900	50300	50300	50300	50300	0
52	20240314	174600	67512900	50300	50300	50300	50300	0
53	20240314	174500	67512900	50300	50300	50300	50300	0
54	20240314	174400	67512900	50300	50300	50300	50300	0
55	20240314	174300	67512900	50300	50300	50300	50300	0
56	20240314	174200	67512900	50300	50300	50300	50300	0
57	20240314	174100	67512900	50300	50300	50300	50300	0
58	20240314	174000	67512900	50300	50300	50300	50300	0
59	20240314	173900	67512900	50300	50300	50300	50300	0
60	20240314	173800	67512900	50300	50300	50300	50300	0
61	20240314	173700	67512900	50300	50300	50300	50300	0
62	20240314	173600	67512900	50300	50300	50300	50300	22
63	20240314	173500	67512900	50300	50300	50300	50300	0
64	20240314	173400	67512900	50300	50300	50300	50300	0
65	20240314	173300	67512900	50300	50300	50300	50300	0
66	20240314	173200	67512900	50300	50300	50300	50300	0
67	20240314	173100	67512900	50300	50300	50300	50300	0
68	20240314	173000	67512900	50300	50300	50300	50300	0
69	20240314	172900	67512900	50300	50300	50300	50300	0
70	20240314	172800	67512900	50300	50300	50300	50300	0
71	20240314	172700	67512900	50300	50300	50300	50300	0
72	20240314	172600	67512900	50300	50300	50300	50300	0
73	20240314	172500	67512900	50300	50300	50300	50300	0
74	20240314	172400	67512900	50300	50300	50300	50300	0
75	20240314	172300	67512900	50300	50300	50300	50300	0
76	20240314	172200	67512900	50300	50300	50300	50300	0
77	20240314	172100	67512900	50300	50300	50300	50300	0
78	20240314	172000	67512900	50300	50300	50300	50300	0
79	20240314	171900	67512900	50300	50300	50300	50300	0
80	20240314	171800	67512900	50300	50300	50300	50300	0
81	20240314	171700	67512900	50300	50300	50300	50300	0
82	20240314	171600	67512900	50300	50300	50300	50300	0
83	20240314	171500	67512900	50300	50300	50300	50300	0
84	20240314	171400	67512900	50300	50300	50300	50300	0
85	20240314	171300	67512900	50300	50300	50300	50300	0
86	20240314	171200	67512900	50300	50300	50300	50300	0
87	20240314	171100	67512900	50300	50300	50300	50300	0
88	20240314	171000	67512900	50300	50300	50300	50300	0
89	20240314	170900	67512900	50300	50300	50300	50300	0
90	20240314	170800	67512900	50300	50300	50300	50300	0
91	20240314	170700	67512900	50300	50300	50300	50300	0
92	20240314	170600	67512900	50300	50300	50300	50300	22
93	20240314	170500	67512900	50300	50300	50300	50300	0
94	20240314	170400	67512900	50300	50300	50300	50300	0
95	20240314	170300	67512900	50300	50300	50300	50300	0
96	20240314	170200	67512900	50300	50300	50300	50300	0
97	20240314	170100	67512900	50300	50300	50300	50300	0
98	20240314	170000	67512900	50300	50300	50300	50300	0
99	20240314	165900	67512900	50300	50300	50300	50300	0
100	20240314	165800	67512900	50300	50300	50300	50300	0
101	20240314	165700	67512900	50300	50300	50300	50300	0
102	20240314	165600	67512900	50300	50300	50300	50300	0
103	20240314	165500	67512900	50300	50300	50300	50300	0
104	20240314	165400	67512900	50300	50300	50300	50300	0
105	20240314	165300	67512900	50300	50300	50300	50300	0
106	20240314	165200	67512900	50300	50300	50300	50300	0
107	20240314	165100	67512900	50300	50300	50300	50300	0
108	20240314	165000	67512900	50300	50300	50300	50300	0
109	20240314	164900	67512900	50300	50300	50300	50300	0
110	20240314	164800	67512900	50300	50300	50300	50300	0
111	20240314	164700	67512900	50300	50300	50300	50300	0
112	20240314	164600	67512900	50300	50300	50300	50300	0
113	20240314	164500	67512900	50300	50300	50300	50300	0
114	20240314	164400	67512900	50300	50300	50300	50300	0
115	20240314	164300	67512900	50300	50300	50300	50300	0
116	20240314	164200	67512900	50300	50300	50300	50300	0
117	20240314	164100	67512900	50300	50300	50300	50300	0
118	20240314	164000	67512900	50300	50300	50300	50300	0
119	20240314	163900	67512900	50300	50300	50300	50300	0
120	20240314	163800	67512900	50300	50300	50300	50300	0
121	20240314	163700	67512900	50300	50300	50300	50300	0
122	20240314	163600	67512900	50300	50300	50300	50300	22
123	20240314	163500	67512900	50300	50300	50300	50300	0
124	20240314	163400	67512900	50300	50300	50300	50300	0
125	20240314	163300	67512900	50300	50300	50300	50300	0
126	20240314	163200	67512900	50300	50300	50300	50300	0
127	20240314	163100	67512900	50300	50300	50300	50300	0
128	20240314	163000	67512900	50300	50300	50300	50300	0
129	20240314	162900	67512900	50300	50300	50300	50300	0
130	20240314	162800	67512900	50300	50300	50300	50300	0
131	20240314	162700	67512900	50300	50300	50300	50300	0
132	20240314	162600	67512900	50300	50300	50300	50300	0
133	20240314	162500	67512900	50300	50300	50300	50300	0
134	20240314	162400	67512900	50300	50300	50300	50300	0
135	20240314	162300	67512900	50300	50300	50300	50300	0
136	20240314	162200	67512900	50300	50300	50300	50300	0
137	20240314	162100	67512900	50300	50300	50300	50300	0
138	20240314	162000	67512900	50300	50300	50300	50300	0
139	20240314	161900	67512900	50300	50300	50300	50300	0
140	20240314	161800	67512900	50300	50300	50300	50300	0
141	20240314	161700	67512900	50300	50300	50300	50300	0
142	20240314	161600	67512900	50300	50300	50300	50300	0
143	20240314	161500	67512900	50300	50300	50300	50300	0
144	20240314	161400	67512900	50300	50300	50300	50300	0
145	20240314	161300	67512900	50300	50300	50300	50300	0
146	20240314	161200	67512900	50300	50300	50300	50300	0
147	20240314	161100	67512900	50300	50300	50300	50300	0
148	20240314	161000	67512900	50300	50300	50300	50300	0
149	20240314	160900	67512900	50300	50300	50300	50300	0
150	20240314	160800	67512900	50300	50300	50300	50300	0
151	20240314	160700	67512900	50300	50300	50300	50300	0
152	20240314	160600	67512900	50300	50300	50300	50300	22
153	20240314	160500	67512900	50300	50300	50300	50300	0
154	20240314	160400	67512900	50300	50300	50300	50300	0
155	20240314	160300	67512900	50300	50300	50300	50300	0
156	20240314	160200	67512900	50300	50300	50300	50300	0
157	20240314	160100	67512900	50300	50300	50300	50300	0
158	20240314	160000	67512900	50300	50300	50300	50300	0
159	20240314	155900	67512900	50300	50300	50300	50300	0
160	20240314	155800	67512900	50300	50300	50300	50300	0
161	20240314	155700	67512900	50300	50300	50300	50300	0
162	20240314	155600	67512900	50300	50300	50300	50300	0
163	20240314	155500	67512900	50300	50300	50300	50300	0
164	20240314	155400	67512900	50300	50300	50300	50300	0
165	20240314	155300	67512900	50300	50300	50300	50300	0
166	20240314	155200	67512900	50300	50300	50300	50300	0
167	20240314	155100	67512900	50300	50300	50300	50300	0
168	20240314	155000	67512900	50300	50300	50300	50300	0
169	20240314	154900	67512900	50300	50300	50300	50300	0
170	20240314	154800	67512900	50300	50300	50300	50300	0
171	20240314	154700	67512900	50300	50300	50300	50300	0
172	20240314	154600	67512900	50300	50300	50300	50300	0
173	20240314	154500	67512900	50300	50300	50300	50300	0
174	20240314	154400	67512900	50300	50300	50300	50300	0
175	20240314	154300	67512900	50300	50300	50300	50300	0
176	20240314	154200	67512900	50300	50300	50300	50300	0
177	20240314	154100	67512900	50300	50300	50300	50300	0
178	20240314	154000	67512900	50300	50300	50300	50300	0
179	20240314	153900	67512900	50300	50300	50300	50300	0
180	20240314	153800	67512900	50300	50300	50300	50300	0
181	20240314	153700	67512900	50300	50300	50300	50300	0
182	20240314	153600	67512900	50300	50300	50300	50300	22
183	20240314	153500	67512900	50300	50300	50300	50300	0
184	20240314	153400	67512900	50300	50300	50300	50300	0
185	20240314	153300	67512900	50300	50300	50300	50300	0
186	20240314	153200	67512900	50300	50300	50300	50300	0
187	20240314	153100	67512900	50300	50300	50300	50300	0
188	20240314	153000	67512900	50300	50300	50300	50300	22
189	20240314	152900	66406300	50300	50300	50300	50300	0
190	20240314	152800	66406300	50300	50300	50300	50300	0
191	20240314	152700	66406300	50300	50300	50300	50300	0
192	20240314	152600	66406300	50300	50300	50300	50300	0
193	20240314	152500	66406300	50300	50300	50300	50300	0
194	20240314	152400	66406300	50300	50300	50300	50300	0
195	20240314	152300	66406300	50300	50300	50300	50300	0
196	20240314	152200	66406300	50300	50300	50300	50300	0
197	20240314	152100	66406300	50300	50300	50300	50300	0
198	20240314	152000	66406300	50300	50300	50300	50300	0
199	20240314	151900	66406300	50300	50300	50300	50300	9
200	20240314	151800	65953600	50400	50400	50400	50400	0
201	20240314	151700	65953600	50400	50400	50400	50400	0
202	20240314	151600	65953600	50400	50400	50400	50400	0
203	20240314	151500	65953600	50400	50400	50400	50400	0
204	20240314	151400	65953600	50400	50400	50400	50400	0
205	20240314	151300	65953600	50400	50400	50400	50400	0
206	20240314	151200	65953600	50400	50400	50400	50400	0
207	20240314	151100	65953600	50400	50400	50400	50400	0
208	20240314	151000	65953600	50400	50300	50400	50300	10
209	20240314	150900	65450400	50200	50200	50200	50200	0
210	20240314	150800	65450400	50200	50300	50300	50200	59
211	20240314	150700	62485200	50400	50400	50400	50400	0
212	20240314	150600	62485200	50400	50400	50400	50400	0
213	20240314	150500	62485200	50400	50400	50400	50400	0
214	20240314	150400	62485200	50400	50400	50400	50400	0
215	20240314	150300	62485200	50400	50400	50400	50400	0
216	20240314	150200	62485200	50400	50400	50400	50400	0
217	20240314	150100	62485200	50400	50400	50400	50400	0
218	20240314	150000	62485200	50400	50400	50400	50400	0
219	20240314	145900	62485200	50400	50400	50400	50400	0
220	20240314	145800	62485200	50400	50400	50400	50400	0
221	20240314	145700	62485200	50400	50400	50400	50400	0
222	20240314	145600	62485200	50400	50400	50400	50400	0
223	20240314	145500	62485200	50400	50400	50400	50400	0
224	20240314	145400	62485200	50400	50400	50400	50400	0
225	20240314	145300	62485200	50400	50400	50400	50400	0
226	20240314	145200	62485200	50400	50400	50400	50400	0
227	20240314	145100	62485200	50400	50400	50400	50400	0
228	20240314	145000	62485200	50400	50400	50400	50400	8
229	20240314	144900	62082000	50400	50400	50400	50400	0
230	20240314	144800	62082000	50400	50400	50400	50400	0
231	20240314	144700	62082000	50400	50400	50400	50400	32
232	20240314	144600	60469200	50500	50500	50500	50500	0
233	20240314	144500	60469200	50500	50500	50500	50500	0
234	20240314	144400	60469200	50500	50500	50500	50500	0
235	20240314	144300	60469200	50500	50500	50500	50500	0
236	20240314	144200	60469200	50500	50500	50500	50500	0
237	20240314	144100	60469200	50500	50500	50500	50500	0
238	20240314	144000	60469200	50500	50500	50500	50500	0
239	20240314	143900	60469200	50500	50500	50500	50500	0
240	20240314	143800	60469200	50500	50500	50500	50500	0
241	20240314	143700	60469200	50500	50500	50500	50500	0
242	20240314	143600	60469200	50500	50500	50500	50500	0
243	20240314	143500	60469200	50500	50500	50500	50500	0
244	20240314	143400	60469200	50500	50500	50500	50500	0
245	20240314	143300	60469200	50500	50500	50500	50500	0
246	20240314	143200	60469200	50500	50500	50500	50500	2
247	20240314	143100	60368200	50500	50500	50500	50500	0
248	20240314	143000	60368200	50500	50500	50500	50500	0
249	20240314	142900	60368200	50500	50500	50500	50500	0
250	20240314	142800	60368200	50500	50500	50500	50500	0
251	20240314	142700	60368200	50500	50500	50500	50500	0
252	20240314	142600	60368200	50500	50500	50500	50500	0
253	20240314	142500	60368200	50500	50500	50500	50500	0
254	20240314	142400	60368200	50500	50500	50500	50500	0
255	20240314	142300	60368200	50500	50500	50500	50500	0
256	20240314	142200	60368200	50500	50500	50500	50500	0
257	20240314	142100	60368200	50500	50500	50500	50500	0
258	20240314	142000	60368200	50500	50500	50500	50500	0
259	20240314	141900	60368200	50500	50500	50500	50500	0
260	20240314	141800	60368200	50500	50500	50500	50500	0
261	20240314	141700	60368200	50500	50500	50500	50500	0
262	20240314	141600	60368200	50500	50500	50500	50500	0
263	20240314	141500	60368200	50500	50500	50500	50500	0
264	20240314	141400	60368200	50500	50500	50500	50500	0
265	20240314	141300	60368200	50500	50500	50500	50500	0
266	20240314	141200	60368200	50500	50500	50500	50500	0
267	20240314	141100	60368200	50500	50500	50500	50500	0
268	20240314	141000	60368200	50500	50500	50500	50500	0
269	20240314	140900	60368200	50500	50500	50500	50500	0
270	20240314	140800	60368200	50500	50500	50700	50500	138
271	20240314	140700	53393200	50400	50400	50400	50400	0
272	20240314	140600	53393200	50400	50400	50400	50400	0
273	20240314	140500	53393200	50400	50400	50400	50400	13
274	20240314	140400	52738000	50400	50400	50400	50400	0
275	20240314	140300	52738000	50400	50400	50400	50400	0
276	20240314	140200	52738000	50400	50400	50400	50400	0
277	20240314	140100	52738000	50400	50400	50400	50400	0
278	20240314	140000	52738000	50400	50400	50400	50400	0
279	20240314	135900	52738000	50400	50400	50400	50400	0
280	20240314	135800	52738000	50400	50400	50400	50400	0
281	20240314	135700	52738000	50400	50400	50400	50400	0
282	20240314	135600	52738000	50400	50400	50400	50400	0
283	20240314	135500	52738000	50400	50400	50400	50400	0
284	20240314	135400	52738000	50400	50400	50400	50400	0
285	20240314	135300	52738000	50400	50400	50400	50400	0
286	20240314	135200	52738000	50400	50400	50400	50400	0
287	20240314	135100	52738000	50400	50400	50400	50400	0
288	20240314	135000	52738000	50400	50400	50400	50400	0
289	20240314	134900	52738000	50400	50400	50400	50400	0
290	20240314	134800	52738000	50400	50400	50400	50400	0
291	20240314	134700	52738000	50400	50400	50400	50400	0
292	20240314	134600	52738000	50400	50400	50400	50400	0
293	20240314	134500	52738000	50400	50400	50400	50400	0
294	20240314	134400	52738000	50400	50400	50400	50400	0
295	20240314	134300	52738000	50400	50400	50400	50400	0
296	20240314	134200	52738000	50400	50400	50400	50400	0
297	20240314	134100	52738000	50400	50400	50400	50400	0
298	20240314	134000	52738000	50400	50400	50400	50400	0
299	20240314	133900	52738000	50400	50400	50400	50400	0
300	20240314	133800	52738000	50400	50400	50400	50400	0
301	20240314	133700	52738000	50400	50400	50400	50400	0
302	20240314	133600	52738000	50400	50400	50400	50400	0
303	20240314	133500	52738000	50400	50400	50400	50400	0
304	20240314	133400	52738000	50400	50400	50400	50400	1
305	20240314	133300	52687600	50300	50300	50300	50300	11
306	20240314	133200	52134300	50300	50300	50300	50300	0
307	20240314	133100	52134300	50300	50300	50300	50300	0
308	20240314	133000	52134300	50300	50300	50300	50300	0
309	20240314	132900	52134300	50300	50300	50300	50300	0
310	20240314	132800	52134300	50300	50300	50300	50300	0
311	20240314	132700	52134300	50300	50500	50500	50300	442
312	20240314	132600	29880000	50700	50700	50700	50700	0
313	20240314	132500	29880000	50700	50700	50700	50700	1
314	20240314	132400	29829300	50500	50500	50500	50500	0
315	20240314	132300	29829300	50500	50600	50600	50500	214
316	20240314	132200	19011400	50700	50700	50700	50700	0
317	20240314	132100	19011400	50700	50700	50700	50700	0
318	20240314	132000	19011400	50700	50700	50700	50700	0
319	20240314	131900	19011400	50700	50700	50700	50700	0
320	20240314	131800	19011400	50700	50700	50700	50700	0
321	20240314	131700	19011400	50700	50700	50700	50700	0
322	20240314	131600	19011400	50700	50700	50700	50700	0
323	20240314	131500	19011400	50700	50700	50700	50700	0
324	20240314	131400	19011400	50700	50700	50700	50700	0
325	20240314	131300	19011400	50700	50700	50700	50700	0
326	20240314	131200	19011400	50700	50700	50700	50700	0
327	20240314	131100	19011400	50700	50700	50700	50700	0
328	20240314	131000	19011400	50700	50700	50700	50700	2
329	20240314	130900	18910000	50700	50700	50700	50700	0
330	20240314	130800	18910000	50700	50700	50700	50700	0
331	20240314	130700	18910000	50700	50700	50700	50700	0
332	20240314	130600	18910000	50700	50700	50700	50700	0
333	20240314	130500	18910000	50700	50700	50700	50700	0
334	20240314	130400	18910000	50700	50700	50700	50700	0
335	20240314	130300	18910000	50700	50700	50700	50700	0
336	20240314	130200	18910000	50700	50700	50700	50700	0
337	20240314	130100	18910000	50700	50700	50700	50700	0
338	20240314	130000	18910000	50700	50700	50700	50700	0
339	20240314	125900	18910000	50700	50700	50700	50700	0
340	20240314	125800	18910000	50700	50700	50700	50700	0
341	20240314	125700	18910000	50700	50700	50700	50700	0
342	20240314	125600	18910000	50700	50700	50700	50700	0
343	20240314	125500	18910000	50700	50700	50700	50700	30
344	20240314	125400	17389000	50700	50700	50700	50700	0
345	20240314	125300	17389000	50700	50700	50700	50700	0
346	20240314	125200	17389000	50700	50700	50700	50700	0
347	20240314	125100	17389000	50700	50700	50700	50700	0
348	20240314	125000	17389000	50700	50700	50700	50700	0
349	20240314	124900	17389000	50700	50700	50700	50700	0
350	20240314	124800	17389000	50700	50700	50700	50700	0
351	20240314	124700	17389000	50700	50700	50700	50700	0
352	20240314	124600	17389000	50700	50700	50700	50700	0
353	20240314	124500	17389000	50700	50700	50700	50700	49
354	20240314	124400	14904700	50700	50700	50700	50700	0
355	20240314	124300	14904700	50700	50700	50700	50700	0
356	20240314	124200	14904700	50700	50700	50700	50700	0
357	20240314	124100	14904700	50700	50700	50700	50700	0
358	20240314	124000	14904700	50700	50700	50700	50700	0
359	20240314	123900	14904700	50700	50700	50700	50700	0
360	20240314	123800	14904700	50700	50700	50700	50700	0
361	20240314	123700	14904700	50700	50700	50700	50700	0
362	20240314	123600	14904700	50700	50700	50700	50700	0
363	20240314	123500	14904700	50700	50700	50700	50700	0
364	20240314	123400	14904700	50700	50700	50700	50700	0
365	20240314	123300	14904700	50700	50700	50700	50700	0
366	20240314	123200	14904700	50700	50700	50700	50700	0
367	20240314	123100	14904700	50700	50700	50700	50700	0
368	20240314	123000	14904700	50700	50700	50700	50700	0
369	20240314	122900	14904700	50700	50700	50700	50700	0
370	20240314	122800	14904700	50700	50700	50700	50700	0
371	20240314	122700	14904700	50700	50700	50700	50700	0
372	20240314	122600	14904700	50700	50700	50700	50700	0
373	20240314	122500	14904700	50700	50700	50700	50700	0
374	20240314	122400	14904700	50700	50700	50700	50700	0
375	20240314	122300	14904700	50700	50700	50700	50700	0
376	20240314	122200	14904700	50700	50700	50700	50700	0
377	20240314	122100	14904700	50700	50700	50700	50700	0
378	20240314	122000	14904700	50700	50700	50700	50700	0
379	20240314	121900	14904700	50700	50700	50700	50700	0
380	20240314	121800	14904700	50700	50700	50700	50700	0
381	20240314	121700	14904700	50700	50700	50700	50700	0
382	20240314	121600	14904700	50700	50700	50700	50700	0
383	20240314	121500	14904700	50700	50700	50700	50700	0
384	20240314	121400	14904700	50700	50700	50700	50700	0
385	20240314	121300	14904700	50700	50700	50700	50700	0
386	20240314	121200	14904700	50700	50700	50700	50700	0
387	20240314	121100	14904700	50700	50700	50700	50700	0
388	20240314	121000	14904700	50700	50700	50700	50700	6
389	20240314	120900	14600500	50700	50700	50700	50700	0
390	20240314	120800	14600500	50700	50700	50700	50700	0
391	20240314	120700	14600500	50700	50700	50700	50700	0
392	20240314	120600	14600500	50700	50700	50700	50700	0
393	20240314	120500	14600500	50700	50700	50700	50700	0
394	20240314	120400	14600500	50700	50700	50700	50700	0
395	20240314	120300	14600500	50700	50700	50700	50700	0
396	20240314	120200	14600500	50700	50700	50700	50700	0
397	20240314	120100	14600500	50700	50700	50700	50700	0
398	20240314	120000	14600500	50700	50700	50700	50700	0
399	20240314	115900	14600500	50700	50700	50700	50700	0
400	20240314	115800	14600500	50700	50700	50700	50700	0
401	20240314	115700	14600500	50700	50700	50700	50700	0
402	20240314	115600	14600500	50700	50700	50700	50700	0
403	20240314	115500	14600500	50700	50700	50700	50700	31
404	20240314	115400	13028800	50600	50600	50600	50600	0
405	20240314	115300	13028800	50600	50600	50600	50600	0
406	20240314	115200	13028800	50600	50600	50600	50600	0
407	20240314	115100	13028800	50600	50600	50600	50600	0
408	20240314	115000	13028800	50600	50600	50600	50600	0
409	20240314	114900	13028800	50600	50600	50600	50600	0
410	20240314	114800	13028800	50600	50600	50600	50600	0
411	20240314	114700	13028800	50600	50600	50600	50600	0
412	20240314	114600	13028800	50600	50600	50600	50600	0
413	20240314	114500	13028800	50600	50600	50600	50600	0
414	20240314	114400	13028800	50600	50600	50600	50600	0
415	20240314	114300	13028800	50600	50600	50600	50600	0
416	20240314	114200	13028800	50600	50600	50600	50600	0
417	20240314	114100	13028800	50600	50600	50600	50600	0
418	20240314	114000	13028800	50600	50600	50600	50600	0
419	20240314	113900	13028800	50600	50600	50600	50600	0
420	20240314	113800	13028800	50600	50600	50600	50600	0
421	20240314	113700	13028800	50600	50600	50600	50600	0
422	20240314	113600	13028800	50600	50600	50600	50600	0
423	20240314	113500	13028800	50600	50600	50600	50600	0
424	20240314	113400	13028800	50600	50600	50600	50600	0
425	20240314	113300	13028800	50600	50600	50600	50600	0
426	20240314	113200	13028800	50600	50600	50600	50600	0
427	20240314	113100	13028800	50600	50600	50600	50600	0
428	20240314	113000	13028800	50600	50600	50600	50600	0
429	20240314	112900	13028800	50600	50600	50600	50600	0
430	20240314	112800	13028800	50600	50600	50600	50600	0
431	20240314	112700	13028800	50600	50600	50600	50600	0
432	20240314	112600	13028800	50600	50600	50600	50600	0
433	20240314	112500	13028800	50600	50600	50600	50600	0
434	20240314	112400	13028800	50600	50600	50600	50600	0
435	20240314	112300	13028800	50600	50600	50600	50600	0
436	20240314	112200	13028800	50600	50600	50600	50600	0
437	20240314	112100	13028800	50600	50600	50600	50600	0
438	20240314	112000	13028800	50600	50600	50600	50600	0
439	20240314	111900	13028800	50600	50600	50600	50600	0
440	20240314	111800	13028800	50600	50600	50600	50600	0
441	20240314	111700	13028800	50600	50600	50600	50600	0
442	20240314	111600	13028800	50600	50600	50600	50600	0
443	20240314	111500	13028800	50600	50600	50600	50600	0
444	20240314	111400	13028800	50600	50600	50600	50600	0
445	20240314	111300	13028800	50600	50600	50600	50600	0
446	20240314	111200	13028800	50600	50600	50600	50600	0
447	20240314	111100	13028800	50600	50600	50600	50600	0
448	20240314	111000	13028800	50600	50600	50600	50600	0
449	20240314	110900	13028800	50600	50600	50600	50600	0
450	20240314	110800	13028800	50600	50600	50600	50600	0
451	20240314	110700	13028800	50600	50600	50600	50600	0
452	20240314	110600	13028800	50600	50600	50600	50600	0
453	20240314	110500	13028800	50600	50600	50600	50600	0
454	20240314	110400	13028800	50600	50600	50600	50600	0
455	20240314	110300	13028800	50600	50600	50600	50600	0
456	20240314	110200	13028800	50600	50600	50600	50600	0
457	20240314	110100	13028800	50600	50600	50600	50600	0
458	20240314	110000	13028800	50600	50600	50600	50600	0
459	20240314	105900	13028800	50600	50600	50600	50600	0
460	20240314	105800	13028800	50600	50600	50600	50600	0
461	20240314	105700	13028800	50600	50600	50600	50600	0
462	20240314	105600	13028800	50600	50600	50600	50600	0
463	20240314	105500	13028800	50600	50600	50600	50600	0
464	20240314	105400	13028800	50600	50600	50600	50600	0
465	20240314	105300	13028800	50600	50600	50600	50600	0
466	20240314	105200	13028800	50600	50600	50600	50600	0
467	20240314	105100	13028800	50600	50600	50600	50600	5
468	20240314	105000	12775800	50600	50600	50600	50600	0
469	20240314	104900	12775800	50600	50600	50600	50600	0
470	20240314	104800	12775800	50600	50600	50600	50600	0
471	20240314	104700	12775800	50600	50600	50600	50600	0
472	20240314	104600	12775800	50600	50600	50600	50600	0
473	20240314	104500	12775800	50600	50600	50600	50600	0
474	20240314	104400	12775800	50600	50600	50600	50600	0
475	20240314	104300	12775800	50600	50600	50600	50600	0
476	20240314	104200	12775800	50600	50600	50600	50600	0
477	20240314	104100	12775800	50600	50600	50600	50600	0
478	20240314	104000	12775800	50600	50600	50600	50600	0
479	20240314	103900	12775800	50600	50600	50600	50600	0
480	20240314	103800	12775800	50600	50600	50600	50600	0
481	20240314	103700	12775800	50600	50600	50600	50600	0
482	20240314	103600	12775800	50600	50600	50600	50600	0
483	20240314	103500	12775800	50600	50600	50600	50600	0
484	20240314	103400	12775800	50600	50600	50600	50600	0
485	20240314	103300	12775800	50600	50600	50600	50600	0
486	20240314	103200	12775800	50600	50600	50600	50600	0
487	20240314	103100	12775800	50600	50600	50600	50600	0
488	20240314	103000	12775800	50600	50600	50600	50600	0
489	20240314	102900	12775800	50600	50600	50600	50600	0
490	20240314	102800	12775800	50600	50600	50600	50600	0
491	20240314	102700	12775800	50600	50600	50600	50600	0
492	20240314	102600	12775800	50600	50600	50600	50600	0
493	20240314	102500	12775800	50600	50600	50600	50600	0
494	20240314	102400	12775800	50600	50600	50600	50600	0
495	20240314	102300	12775800	50600	50600	50600	50600	0
496	20240314	102200	12775800	50600	50600	50600	50600	0
497	20240314	102100	12775800	50600	50600	50600	50600	0
498	20240314	102000	12775800	50600	50600	50600	50600	0
499	20240314	101900	12775800	50600	50600	50600	50600	0
500	20240314	101800	12775800	50600	50600	50600	50600	0
501	20240314	101700	12775800	50600	50600	50600	50600	0
502	20240314	101600	12775800	50600	50600	50600	50600	0
503	20240314	101500	12775800	50600	50600	50600	50600	0
504	20240314	101400	12775800	50600	50600	50600	50600	41
505	20240314	101300	10701200	50600	50600	50600	50600	0
506	20240314	101200	10701200	50600	50600	50600	50600	0
507	20240314	101100	10701200	50600	50600	50600	50600	0
508	20240314	101000	10701200	50600	50600	50600	50600	0
509	20240314	100900	10701200	50600	50600	50600	50600	0
510	20240314	100800	10701200	50600	50600	50600	50600	0
511	20240314	100700	10701200	50600	50600	50600	50600	0
512	20240314	100600	10701200	50600	50600	50600	50600	0
513	20240314	100500	10701200	50600	50600	50600	50600	0
514	20240314	100400	10701200	50600	50600	50600	50600	0
515	20240314	100300	10701200	50600	50600	50600	50600	0
516	20240314	100200	10701200	50600	50600	50600	50600	0
517	20240314	100100	10701200	50600	50600	50600	50600	0
518	20240314	100000	10701200	50600	50600	50600	50600	0
519	20240314	095900	10701200	50600	50600	50600	50600	0
520	20240314	095800	10701200	50600	50600	50600	50600	0
521	20240314	095700	10701200	50600	50600	50600	50600	0
522	20240314	095600	10701200	50600	50600	50600	50600	0
523	20240314	095500	10701200	50600	50600	50600	50600	0
524	20240314	095400	10701200	50600	50600	50600	50600	0
525	20240314	095300	10701200	50600	50600	50600	50600	0
526	20240314	095200	10701200	50600	50600	50600	50600	0
527	20240314	095100	10701200	50600	50600	50600	50600	0
528	20240314	095000	10701200	50600	50600	50600	50600	0
529	20240314	094900	10701200	50600	50600	50600	50600	0
530	20240314	094800	10701200	50600	50600	50600	50600	0
531	20240314	094700	10701200	50600	50600	50600	50600	0
532	20240314	094600	10701200	50600	50600	50600	50600	0
533	20240314	094500	10701200	50600	50600	50600	50600	0
534	20240314	094400	10701200	50600	50600	50600	50600	0
535	20240314	094300	10701200	50600	50600	50600	50600	0
536	20240314	094200	10701200	50600	50600	50600	50600	19
537	20240314	094100	9739800	50600	50600	50600	50600	0
538	20240314	094000	9739800	50600	50600	50600	50600	2
539	20240314	093900	9638600	50600	50600	50600	50600	0
540	20240314	093800	9638600	50600	50600	50600	50600	0
541	20240314	093700	9638600	50600	50600	50600	50600	0
542	20240314	093600	9638600	50600	50600	50600	50600	0
543	20240314	093500	9638600	50600	50600	50600	50600	7
544	20240314	093400	9284400	50500	50500	50500	50500	0
545	20240314	093300	9284400	50500	50500	50500	50500	0
546	20240314	093200	9284400	50500	50500	50500	50500	0
547	20240314	093100	9284400	50500	50500	50500	50500	0
548	20240314	093000	9284400	50500	50500	50500	50500	0
549	20240314	092900	9284400	50500	50500	50500	50500	0
550	20240314	092800	9284400	50500	50500	50500	50500	16
551	20240314	092700	8476400	50400	50400	50400	50400	0
552	20240314	092600	8476400	50400	50400	50400	50400	0
553	20240314	092500	8476400	50400	50400	50400	50400	0
554	20240314	092400	8476400	50400	50400	50400	50400	0
555	20240314	092300	8476400	50400	50400	50400	50400	0
556	20240314	092200	8476400	50400	50400	50400	50400	0
557	20240314	092100	8476400	50400	50400	50400	50400	0
558	20240314	092000	8476400	50400	50400	50400	50400	0
559	20240314	091900	8476400	50400	50400	50400	50400	0
560	20240314	091800	8476400	50400	50400	50400	50400	0
561	20240314	091700	8476400	50400	50400	50400	50400	32
562	20240314	091600	6863600	50300	50300	50300	50300	0
563	20240314	091500	6863600	50300	50300	50300	50300	0
564	20240314	091400	6863600	50300	50300	50300	50300	0
565	20240314	091300	6863600	50300	50300	50300	50300	0
566	20240314	091200	6863600	50300	50300	50300	50300	8
567	20240314	091100	6461200	50300	50300	50300	50300	0
568	20240314	091000	6461200	50300	50300	50300	50300	8
569	20240314	090900	6058800	50300	50300	50300	50300	0
570	20240314	090800	6058800	50300	50300	50300	50300	0
571	20240314	090700	6058800	50300	50300	50300	50300	0
572	20240314	090600	6058800	50300	50300	50300	50300	0
573	20240314	090500	6058800	50300	50300	50300	50300	2
574	20240314	090400	5958200	50300	50300	50300	50300	0
575	20240314	090300	5958200	50300	50200	50300	50000	118
576	20240314	090200	50900	50900	50900	50900	50900	0
577	20240314	090100	50900	50900	50900	50900	50900	0
578	20240314	090000	50900	50900	50900	50900	50900	1