KissMeData/002170/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183500	26997600	50800	50800	50800	50800	2
3	20240328	183400	26997600	50800	50800	50800	50800	0
4	20240328	183300	26997600	50800	50800	50800	50800	0
5	20240328	183200	26997600	50800	50800	50800	50800	0
6	20240328	183100	26997600	50800	50800	50800	50800	0
7	20240328	183000	26997600	50800	50800	50800	50800	0
8	20240328	182900	26997600	50800	50800	50800	50800	0
9	20240328	182800	26997600	50800	50800	50800	50800	0
10	20240328	182700	26997600	50800	50800	50800	50800	0
11	20240328	182600	26997600	50800	50800	50800	50800	0
12	20240328	182500	26997600	50800	50800	50800	50800	0
13	20240328	182400	26997600	50800	50800	50800	50800	0
14	20240328	182300	26997600	50800	50800	50800	50800	0
15	20240328	182200	26997600	50800	50800	50800	50800	0
16	20240328	182100	26997600	50800	50800	50800	50800	0
17	20240328	182000	26997600	50800	50800	50800	50800	0
18	20240328	181900	26997600	50800	50800	50800	50800	0
19	20240328	181800	26997600	50800	50800	50800	50800	0
20	20240328	181700	26997600	50800	50800	50800	50800	0
21	20240328	181600	26997600	50800	50800	50800	50800	0
22	20240328	181500	26997600	50800	50800	50800	50800	0
23	20240328	181400	26997600	50800	50800	50800	50800	0
24	20240328	181300	26997600	50800	50800	50800	50800	0
25	20240328	181200	26997600	50800	50800	50800	50800	0
26	20240328	181100	26997600	50800	50800	50800	50800	0
27	20240328	181000	26997600	50800	50800	50800	50800	0
28	20240328	180900	26997600	50800	50800	50800	50800	0
29	20240328	180800	26997600	50800	50800	50800	50800	0
30	20240328	180700	26997600	50800	50800	50800	50800	0
31	20240328	180600	26997600	50800	50800	50800	50800	0
32	20240328	180500	26997600	50800	50800	50800	50800	2
33	20240328	180400	26997600	50800	50800	50800	50800	0
34	20240328	180300	26997600	50800	50800	50800	50800	0
35	20240328	180200	26997600	50800	50800	50800	50800	0
36	20240328	180100	26997600	50800	50800	50800	50800	0
37	20240328	180000	26997600	50800	50800	50800	50800	0
38	20240328	175900	26997600	50800	50800	50800	50800	0
39	20240328	175800	26997600	50800	50800	50800	50800	0
40	20240328	175700	26997600	50800	50800	50800	50800	0
41	20240328	175600	26997600	50800	50800	50800	50800	0
42	20240328	175500	26997600	50800	50800	50800	50800	0
43	20240328	175400	26997600	50800	50800	50800	50800	0
44	20240328	175300	26997600	50800	50800	50800	50800	0
45	20240328	175200	26997600	50800	50800	50800	50800	0
46	20240328	175100	26997600	50800	50800	50800	50800	0
47	20240328	175000	26997600	50800	50800	50800	50800	0
48	20240328	174900	26997600	50800	50800	50800	50800	0
49	20240328	174800	26997600	50800	50800	50800	50800	0
50	20240328	174700	26997600	50800	50800	50800	50800	0
51	20240328	174600	26997600	50800	50800	50800	50800	0
52	20240328	174500	26997600	50800	50800	50800	50800	0
53	20240328	174400	26997600	50800	50800	50800	50800	0
54	20240328	174300	26997600	50800	50800	50800	50800	0
55	20240328	174200	26997600	50800	50800	50800	50800	0
56	20240328	174100	26997600	50800	50800	50800	50800	0
57	20240328	174000	26997600	50800	50800	50800	50800	0
58	20240328	173900	26997600	50800	50800	50800	50800	0
59	20240328	173800	26997600	50800	50800	50800	50800	0
60	20240328	173700	26997600	50800	50800	50800	50800	0
61	20240328	173600	26997600	50800	50800	50800	50800	0
62	20240328	173500	26997600	50800	50800	50800	50800	2
63	20240328	173400	26997600	50800	50800	50800	50800	0
64	20240328	173300	26997600	50800	50800	50800	50800	0
65	20240328	173200	26997600	50800	50800	50800	50800	0
66	20240328	173100	26997600	50800	50800	50800	50800	0
67	20240328	173000	26997600	50800	50800	50800	50800	0
68	20240328	172900	26997600	50800	50800	50800	50800	0
69	20240328	172800	26997600	50800	50800	50800	50800	0
70	20240328	172700	26997600	50800	50800	50800	50800	0
71	20240328	172600	26997600	50800	50800	50800	50800	0
72	20240328	172500	26997600	50800	50800	50800	50800	0
73	20240328	172400	26997600	50800	50800	50800	50800	0
74	20240328	172300	26997600	50800	50800	50800	50800	0
75	20240328	172200	26997600	50800	50800	50800	50800	0
76	20240328	172100	26997600	50800	50800	50800	50800	0
77	20240328	172000	26997600	50800	50800	50800	50800	0
78	20240328	171900	26997600	50800	50800	50800	50800	0
79	20240328	171800	26997600	50800	50800	50800	50800	0
80	20240328	171700	26997600	50800	50800	50800	50800	0
81	20240328	171600	26997600	50800	50800	50800	50800	0
82	20240328	171500	26997600	50800	50800	50800	50800	0
83	20240328	171400	26997600	50800	50800	50800	50800	0
84	20240328	171300	26997600	50800	50800	50800	50800	0
85	20240328	171200	26997600	50800	50800	50800	50800	0
86	20240328	171100	26997600	50800	50800	50800	50800	0
87	20240328	171000	26997600	50800	50800	50800	50800	0
88	20240328	170900	26997600	50800	50800	50800	50800	0
89	20240328	170800	26997600	50800	50800	50800	50800	0
90	20240328	170700	26997600	50800	50800	50800	50800	0
91	20240328	170600	26997600	50800	50800	50800	50800	0
92	20240328	170500	26997600	50800	50800	50800	50800	2
93	20240328	170400	26997600	50800	50800	50800	50800	0
94	20240328	170300	26997600	50800	50800	50800	50800	0
95	20240328	170200	26997600	50800	50800	50800	50800	0
96	20240328	170100	26997600	50800	50800	50800	50800	0
97	20240328	170000	26997600	50800	50800	50800	50800	0
98	20240328	165900	26997600	50800	50800	50800	50800	0
99	20240328	165800	26997600	50800	50800	50800	50800	0
100	20240328	165700	26997600	50800	50800	50800	50800	0
101	20240328	165600	26997600	50800	50800	50800	50800	0
102	20240328	165500	26997600	50800	50800	50800	50800	0
103	20240328	165400	26997600	50800	50800	50800	50800	0
104	20240328	165300	26997600	50800	50800	50800	50800	0
105	20240328	165200	26997600	50800	50800	50800	50800	0
106	20240328	165100	26997600	50800	50800	50800	50800	0
107	20240328	165000	26997600	50800	50800	50800	50800	0
108	20240328	164900	26997600	50800	50800	50800	50800	0
109	20240328	164800	26997600	50800	50800	50800	50800	0
110	20240328	164700	26997600	50800	50800	50800	50800	0
111	20240328	164600	26997600	50800	50800	50800	50800	0
112	20240328	164500	26997600	50800	50800	50800	50800	0
113	20240328	164400	26997600	50800	50800	50800	50800	0
114	20240328	164300	26997600	50800	50800	50800	50800	0
115	20240328	164200	26997600	50800	50800	50800	50800	0
116	20240328	164100	26997600	50800	50800	50800	50800	0
117	20240328	164000	26997600	50800	50800	50800	50800	0
118	20240328	163900	26997600	50800	50800	50800	50800	0
119	20240328	163800	26997600	50800	50800	50800	50800	0
120	20240328	163700	26997600	50800	50800	50800	50800	0
121	20240328	163600	26997600	50800	50800	50800	50800	0
122	20240328	163500	26997600	50800	50800	50800	50800	2
123	20240328	163400	26997600	50800	50800	50800	50800	0
124	20240328	163300	26997600	50800	50800	50800	50800	0
125	20240328	163200	26997600	50800	50800	50800	50800	0
126	20240328	163100	26997600	50800	50800	50800	50800	0
127	20240328	163000	26997600	50800	50800	50800	50800	0
128	20240328	162900	26997600	50800	50800	50800	50800	0
129	20240328	162800	26997600	50800	50800	50800	50800	0
130	20240328	162700	26997600	50800	50800	50800	50800	0
131	20240328	162600	26997600	50800	50800	50800	50800	0
132	20240328	162500	26997600	50800	50800	50800	50800	0
133	20240328	162400	26997600	50800	50800	50800	50800	0
134	20240328	162300	26997600	50800	50800	50800	50800	0
135	20240328	162200	26997600	50800	50800	50800	50800	0
136	20240328	162100	26997600	50800	50800	50800	50800	0
137	20240328	162000	26997600	50800	50800	50800	50800	0
138	20240328	161900	26997600	50800	50800	50800	50800	0
139	20240328	161800	26997600	50800	50800	50800	50800	0
140	20240328	161700	26997600	50800	50800	50800	50800	0
141	20240328	161600	26997600	50800	50800	50800	50800	0
142	20240328	161500	26997600	50800	50800	50800	50800	0
143	20240328	161400	26997600	50800	50800	50800	50800	0
144	20240328	161300	26997600	50800	50800	50800	50800	0
145	20240328	161200	26997600	50800	50800	50800	50800	0
146	20240328	161100	26997600	50800	50800	50800	50800	0
147	20240328	161000	26997600	50800	50800	50800	50800	0
148	20240328	160900	26997600	50800	50800	50800	50800	0
149	20240328	160800	26997600	50800	50800	50800	50800	0
150	20240328	160700	26997600	50800	50800	50800	50800	0
151	20240328	160600	26997600	50800	50800	50800	50800	0
152	20240328	160500	26997600	50800	50800	50800	50800	2
153	20240328	160400	26997600	50800	50800	50800	50800	0
154	20240328	160300	26997600	50800	50800	50800	50800	0
155	20240328	160200	26997600	50800	50800	50800	50800	0
156	20240328	160100	26997600	50800	50800	50800	50800	0
157	20240328	160000	26997600	50800	50800	50800	50800	0
158	20240328	155900	26997600	50800	50800	50800	50800	0
159	20240328	155800	26997600	50800	50800	50800	50800	0
160	20240328	155700	26997600	50800	50800	50800	50800	0
161	20240328	155600	26997600	50800	50800	50800	50800	0
162	20240328	155500	26997600	50800	50800	50800	50800	0
163	20240328	155400	26997600	50800	50800	50800	50800	0
164	20240328	155300	26997600	50800	50800	50800	50800	0
165	20240328	155200	26997600	50800	50800	50800	50800	0
166	20240328	155100	26997600	50800	50800	50800	50800	0
167	20240328	155000	26997600	50800	50800	50800	50800	0
168	20240328	154900	26997600	50800	50800	50800	50800	0
169	20240328	154800	26997600	50800	50800	50800	50800	0
170	20240328	154700	26997600	50800	50800	50800	50800	0
171	20240328	154600	26997600	50800	50800	50800	50800	0
172	20240328	154500	26997600	50800	50800	50800	50800	0
173	20240328	154400	26997600	50800	50800	50800	50800	0
174	20240328	154300	26997600	50800	50800	50800	50800	0
175	20240328	154200	26997600	50800	50800	50800	50800	0
176	20240328	154100	26997600	50800	50800	50800	50800	0
177	20240328	154000	26997600	50800	50800	50800	50800	0
178	20240328	153900	26997600	50800	50800	50800	50800	0
179	20240328	153800	26997600	50800	50800	50800	50800	0
180	20240328	153700	26997600	50800	50800	50800	50800	0
181	20240328	153600	26997600	50800	50800	50800	50800	0
182	20240328	153500	26997600	50800	50800	50800	50800	2
183	20240328	153400	26997600	50800	50800	50800	50800	0
184	20240328	153300	26997600	50800	50800	50800	50800	0
185	20240328	153200	26997600	50800	50800	50800	50800	0
186	20240328	153100	26997600	50800	50800	50800	50800	0
187	20240328	153000	26997600	50800	50800	50800	50800	2
188	20240328	152900	26896000	50600	50600	50600	50600	0
189	20240328	152800	26896000	50600	50600	50600	50600	0
190	20240328	152700	26896000	50600	50600	50600	50600	0
191	20240328	152600	26896000	50600	50600	50600	50600	0
192	20240328	152500	26896000	50600	50600	50600	50600	0
193	20240328	152400	26896000	50600	50600	50600	50600	0
194	20240328	152300	26896000	50600	50600	50600	50600	0
195	20240328	152200	26896000	50600	50600	50600	50600	0
196	20240328	152100	26896000	50600	50600	50600	50600	0
197	20240328	152000	26896000	50600	50600	50600	50600	0
198	20240328	151900	26896000	50600	50600	50600	50600	29
199	20240328	151800	25428600	50600	50600	50600	50600	15
200	20240328	151700	24669600	50600	50600	50600	50600	0
201	20240328	151600	24669600	50600	50600	50600	50600	0
202	20240328	151500	24669600	50600	50600	50600	50600	0
203	20240328	151400	24669600	50600	50600	50600	50600	0
204	20240328	151300	24669600	50600	50600	50600	50600	25
205	20240328	151200	23404600	50600	50600	50600	50600	0
206	20240328	151100	23404600	50600	50600	50600	50600	0
207	20240328	151000	23404600	50600	50600	50600	50600	0
208	20240328	150900	23404600	50600	50600	50600	50600	0
209	20240328	150800	23404600	50600	50600	50600	50600	1
210	20240328	150700	23354000	50600	50600	50600	50600	0
211	20240328	150600	23354000	50600	50600	50600	50600	0
212	20240328	150500	23354000	50600	50600	50600	50600	0
213	20240328	150400	23354000	50600	50600	50600	50600	0
214	20240328	150300	23354000	50600	50800	50800	50600	117
215	20240328	150200	17425200	50800	50800	50800	50800	0
216	20240328	150100	17425200	50800	50800	50800	50800	0
217	20240328	150000	17425200	50800	50800	50800	50800	0
218	20240328	145900	17425200	50800	50800	50800	50800	0
219	20240328	145800	17425200	50800	50800	50800	50800	0
220	20240328	145700	17425200	50800	50800	50800	50800	0
221	20240328	145600	17425200	50800	50800	50800	50800	0
222	20240328	145500	17425200	50800	50800	50800	50800	0
223	20240328	145400	17425200	50800	50800	50800	50800	0
224	20240328	145300	17425200	50800	50800	50800	50800	0
225	20240328	145200	17425200	50800	50800	50800	50800	0
226	20240328	145100	17425200	50800	50800	50800	50800	0
227	20240328	145000	17425200	50800	50800	50800	50800	0
228	20240328	144900	17425200	50800	50800	50800	50800	0
229	20240328	144800	17425200	50800	50800	50800	50800	0
230	20240328	144700	17425200	50800	50800	50800	50800	0
231	20240328	144600	17425200	50800	50800	50800	50800	0
232	20240328	144500	17425200	50800	50800	50800	50800	0
233	20240328	144400	17425200	50800	50800	50800	50800	10
234	20240328	144300	16917200	50700	50700	50700	50700	0
235	20240328	144200	16917200	50700	50700	50700	50700	0
236	20240328	144100	16917200	50700	50700	50700	50700	0
237	20240328	144000	16917200	50700	50700	50700	50700	0
238	20240328	143900	16917200	50700	50700	50700	50700	0
239	20240328	143800	16917200	50700	50700	50700	50700	10
240	20240328	143700	16410200	50800	50800	50800	50800	0
241	20240328	143600	16410200	50800	50800	50800	50800	0
242	20240328	143500	16410200	50800	50800	50800	50800	0
243	20240328	143400	16410200	50800	50800	50800	50800	0
244	20240328	143300	16410200	50800	50800	50800	50800	0
245	20240328	143200	16410200	50800	50800	50800	50800	0
246	20240328	143100	16410200	50800	50800	50800	50800	0
247	20240328	143000	16410200	50800	50800	50800	50800	0
248	20240328	142900	16410200	50800	50800	50800	50800	0
249	20240328	142800	16410200	50800	50800	50800	50800	0
250	20240328	142700	16410200	50800	50800	50800	50800	0
251	20240328	142600	16410200	50800	50800	50800	50800	0
252	20240328	142500	16410200	50800	50800	50800	50800	0
253	20240328	142400	16410200	50800	50800	50800	50800	0
254	20240328	142300	16410200	50800	50800	50800	50800	0
255	20240328	142200	16410200	50800	50800	50800	50800	0
256	20240328	142100	16410200	50800	50800	50800	50800	1
257	20240328	142000	16359400	50800	50800	50800	50800	0
258	20240328	141900	16359400	50800	50800	50800	50800	0
259	20240328	141800	16359400	50800	50800	50800	50800	0
260	20240328	141700	16359400	50800	50800	50800	50800	0
261	20240328	141600	16359400	50800	50800	50800	50800	0
262	20240328	141500	16359400	50800	50800	50800	50800	0
263	20240328	141400	16359400	50800	50800	50800	50800	0
264	20240328	141300	16359400	50800	50800	50800	50800	0
265	20240328	141200	16359400	50800	50800	50800	50800	0
266	20240328	141100	16359400	50800	50800	50800	50800	0
267	20240328	141000	16359400	50800	50800	50800	50800	0
268	20240328	140900	16359400	50800	50800	50800	50800	0
269	20240328	140800	16359400	50800	50800	50800	50800	0
270	20240328	140700	16359400	50800	50800	50800	50800	0
271	20240328	140600	16359400	50800	50800	50800	50800	0
272	20240328	140500	16359400	50800	50800	50800	50800	0
273	20240328	140400	16359400	50800	50800	50800	50800	0
274	20240328	140300	16359400	50800	50800	50800	50800	0
275	20240328	140200	16359400	50800	50800	50800	50800	0
276	20240328	140100	16359400	50800	50800	50800	50800	0
277	20240328	140000	16359400	50800	50800	50800	50800	0
278	20240328	135900	16359400	50800	50800	50800	50800	0
279	20240328	135800	16359400	50800	50800	50800	50800	0
280	20240328	135700	16359400	50800	50800	50800	50800	0
281	20240328	135600	16359400	50800	50800	50800	50800	0
282	20240328	135500	16359400	50800	50800	50800	50800	0
283	20240328	135400	16359400	50800	50800	50800	50800	0
284	20240328	135300	16359400	50800	50800	50800	50800	0
285	20240328	135200	16359400	50800	50800	50800	50800	0
286	20240328	135100	16359400	50800	50800	50800	50800	0
287	20240328	135000	16359400	50800	50800	50800	50800	0
288	20240328	134900	16359400	50800	50800	50800	50800	0
289	20240328	134800	16359400	50800	50800	50800	50800	0
290	20240328	134700	16359400	50800	50800	50800	50800	0
291	20240328	134600	16359400	50800	50800	50800	50800	0
292	20240328	134500	16359400	50800	50800	50800	50800	0
293	20240328	134400	16359400	50800	50800	50800	50800	0
294	20240328	134300	16359400	50800	50800	50800	50800	0
295	20240328	134200	16359400	50800	50800	50800	50800	1
296	20240328	134100	16308600	50700	50700	50700	50700	0
297	20240328	134000	16308600	50700	50700	50700	50700	0
298	20240328	133900	16308600	50700	50700	50700	50700	0
299	20240328	133800	16308600	50700	50700	50700	50700	0
300	20240328	133700	16308600	50700	50700	50700	50700	0
301	20240328	133600	16308600	50700	50700	50700	50700	0
302	20240328	133500	16308600	50700	50700	50700	50700	0
303	20240328	133400	16308600	50700	50700	50700	50700	0
304	20240328	133300	16308600	50700	50700	50700	50700	9
305	20240328	133200	15852300	50800	50800	50800	50800	0
306	20240328	133100	15852300	50800	50800	50800	50800	0
307	20240328	133000	15852300	50800	50800	50800	50800	0
308	20240328	132900	15852300	50800	50800	50800	50800	0
309	20240328	132800	15852300	50800	50800	50800	50800	0
310	20240328	132700	15852300	50800	50800	50800	50800	0
311	20240328	132600	15852300	50800	50800	50800	50800	0
312	20240328	132500	15852300	50800	50800	50800	50800	0
313	20240328	132400	15852300	50800	50800	50800	50800	4
314	20240328	132300	15649100	50700	50700	50700	50700	0
315	20240328	132200	15649100	50700	50700	50700	50700	0
316	20240328	132100	15649100	50700	50700	50700	50700	0
317	20240328	132000	15649100	50700	50700	50700	50700	0
318	20240328	131900	15649100	50700	50700	50700	50700	0
319	20240328	131800	15649100	50700	50700	50700	50700	0
320	20240328	131700	15649100	50700	50700	50700	50700	0
321	20240328	131600	15649100	50700	50700	50700	50700	0
322	20240328	131500	15649100	50700	50700	50700	50700	0
323	20240328	131400	15649100	50700	50700	50700	50700	0
324	20240328	131300	15649100	50700	50700	50700	50700	0
325	20240328	131200	15649100	50700	50700	50700	50700	2
326	20240328	131100	15547700	50700	50700	50700	50700	0
327	20240328	131000	15547700	50700	50700	50700	50700	25
328	20240328	130900	14280200	50700	50700	50700	50700	2
329	20240328	130800	14178800	50700	50700	50700	50700	0
330	20240328	130700	14178800	50700	50700	50700	50700	0
331	20240328	130600	14178800	50700	50700	50700	50700	0
332	20240328	130500	14178800	50700	50700	50700	50700	2
333	20240328	130400	14077400	50700	50700	50700	50700	0
334	20240328	130300	14077400	50700	50700	50700	50700	0
335	20240328	130200	14077400	50700	50700	50700	50700	0
336	20240328	130100	14077400	50700	50700	50700	50700	0
337	20240328	130000	14077400	50700	50700	50700	50700	0
338	20240328	125900	14077400	50700	50700	50700	50700	0
339	20240328	125800	14077400	50700	50700	50700	50700	0
340	20240328	125700	14077400	50700	50700	50700	50700	2
341	20240328	125600	13976000	50800	50800	50800	50800	0
342	20240328	125500	13976000	50800	50800	50800	50800	0
343	20240328	125400	13976000	50800	50800	50800	50800	0
344	20240328	125300	13976000	50800	50800	50800	50800	10
345	20240328	125200	13468000	50800	50800	50800	50800	0
346	20240328	125100	13468000	50800	50800	50800	50800	0
347	20240328	125000	13468000	50800	50800	50800	50800	0
348	20240328	124900	13468000	50800	50800	50800	50800	0
349	20240328	124800	13468000	50800	50800	50800	50800	0
350	20240328	124700	13468000	50800	50800	50800	50800	0
351	20240328	124600	13468000	50800	50800	50800	50800	0
352	20240328	124500	13468000	50800	50800	50800	50800	0
353	20240328	124400	13468000	50800	50800	50800	50800	0
354	20240328	124300	13468000	50800	50800	50800	50800	0
355	20240328	124200	13468000	50800	50800	50800	50800	0
356	20240328	124100	13468000	50800	50800	50800	50800	0
357	20240328	124000	13468000	50800	50800	50800	50800	0
358	20240328	123900	13468000	50800	50800	50800	50800	0
359	20240328	123800	13468000	50800	50800	50800	50800	0
360	20240328	123700	13468000	50800	50800	50800	50800	0
361	20240328	123600	13468000	50800	50800	50800	50800	0
362	20240328	123500	13468000	50800	50800	50800	50800	0
363	20240328	123400	13468000	50800	50800	50800	50800	0
364	20240328	123300	13468000	50800	50800	50800	50800	0
365	20240328	123200	13468000	50800	50800	50800	50800	0
366	20240328	123100	13468000	50800	50800	50800	50800	0
367	20240328	123000	13468000	50800	50800	50800	50800	0
368	20240328	122900	13468000	50800	50800	50800	50800	0
369	20240328	122800	13468000	50800	50800	50800	50800	31
370	20240328	122700	11893200	50800	50800	50800	50800	0
371	20240328	122600	11893200	50800	50800	50800	50800	0
372	20240328	122500	11893200	50800	50800	50800	50800	0
373	20240328	122400	11893200	50800	50800	50800	50800	4
374	20240328	122300	11690000	50800	50800	50800	50800	0
375	20240328	122200	11690000	50800	50800	50800	50800	0
376	20240328	122100	11690000	50800	50800	50800	50800	0
377	20240328	122000	11690000	50800	50800	50800	50800	40
378	20240328	121900	9658000	50800	50800	50800	50800	0
379	20240328	121800	9658000	50800	50800	50800	50800	0
380	20240328	121700	9658000	50800	50800	50800	50800	0
381	20240328	121600	9658000	50800	50800	50800	50800	0
382	20240328	121500	9658000	50800	50800	50800	50800	0
383	20240328	121400	9658000	50800	50800	50800	50800	0
384	20240328	121300	9658000	50800	50800	50800	50800	25
385	20240328	121200	8388000	50800	50800	50800	50800	0
386	20240328	121100	8388000	50800	50800	50800	50800	0
387	20240328	121000	8388000	50800	50800	50800	50800	6
388	20240328	120900	8083200	50900	50900	50900	50900	0
389	20240328	120800	8083200	50900	50900	50900	50900	0
390	20240328	120700	8083200	50900	50900	50900	50900	0
391	20240328	120600	8083200	50900	50900	50900	50900	0
392	20240328	120500	8083200	50900	50900	50900	50900	0
393	20240328	120400	8083200	50900	50900	50900	50900	0
394	20240328	120300	8083200	50900	50900	50900	50900	0
395	20240328	120200	8083200	50900	50900	50900	50900	0
396	20240328	120100	8083200	50900	50900	50900	50900	0
397	20240328	120000	8083200	50900	50900	50900	50900	0
398	20240328	115900	8083200	50900	50900	50900	50900	0
399	20240328	115800	8083200	50900	50900	50900	50900	0
400	20240328	115700	8083200	50900	50900	50900	50900	0
401	20240328	115600	8083200	50900	50900	50900	50900	0
402	20240328	115500	8083200	50900	50900	50900	50900	0
403	20240328	115400	8083200	50900	50900	50900	50900	0
404	20240328	115300	8083200	50900	50900	50900	50900	0
405	20240328	115200	8083200	50900	50900	50900	50900	0
406	20240328	115100	8083200	50900	50900	50900	50900	0
407	20240328	115000	8083200	50900	50900	50900	50900	0
408	20240328	114900	8083200	50900	50900	50900	50900	0
409	20240328	114800	8083200	50900	50900	50900	50900	0
410	20240328	114700	8083200	50900	50900	50900	50900	0
411	20240328	114600	8083200	50900	50900	50900	50900	30
412	20240328	114500	6556200	50900	50900	50900	50900	0
413	20240328	114400	6556200	50900	50900	50900	50900	0
414	20240328	114300	6556200	50900	50900	50900	50900	0
415	20240328	114200	6556200	50900	50900	50900	50900	0
416	20240328	114100	6556200	50900	50900	50900	50900	0
417	20240328	114000	6556200	50900	50900	50900	50900	0
418	20240328	113900	6556200	50900	50900	50900	50900	0
419	20240328	113800	6556200	50900	50900	50900	50900	0
420	20240328	113700	6556200	50900	50900	50900	50900	0
421	20240328	113600	6556200	50900	50900	50900	50900	0
422	20240328	113500	6556200	50900	50900	50900	50900	10
423	20240328	113400	6047200	50900	50900	50900	50900	0
424	20240328	113300	6047200	50900	50900	50900	50900	2
425	20240328	113200	5945400	50900	50900	50900	50900	0
426	20240328	113100	5945400	50900	50900	50900	50900	0
427	20240328	113000	5945400	50900	50900	50900	50900	0
428	20240328	112900	5945400	50900	50900	50900	50900	0
429	20240328	112800	5945400	50900	50900	50900	50900	0
430	20240328	112700	5945400	50900	50900	50900	50900	0
431	20240328	112600	5945400	50900	50900	50900	50900	0
432	20240328	112500	5945400	50900	50900	50900	50900	0
433	20240328	112400	5945400	50900	50900	50900	50900	3
434	20240328	112300	5792700	50800	50800	50800	50800	0
435	20240328	112200	5792700	50800	50800	50800	50800	0
436	20240328	112100	5792700	50800	50800	50800	50800	0
437	20240328	112000	5792700	50800	50800	50800	50800	0
438	20240328	111900	5792700	50800	50800	50800	50800	0
439	20240328	111800	5792700	50800	50800	50800	50800	0
440	20240328	111700	5792700	50800	50800	50800	50800	0
441	20240328	111600	5792700	50800	50800	50800	50800	0
442	20240328	111500	5792700	50800	50800	50800	50800	0
443	20240328	111400	5792700	50800	50800	50800	50800	0
444	20240328	111300	5792700	50800	50800	50800	50800	0
445	20240328	111200	5792700	50800	50800	50800	50800	0
446	20240328	111100	5792700	50800	50800	50800	50800	0
447	20240328	111000	5792700	50800	50800	50800	50800	13
448	20240328	110900	5132300	50800	50800	50800	50800	0
449	20240328	110800	5132300	50800	50800	50800	50800	0
450	20240328	110700	5132300	50800	50800	50800	50800	0
451	20240328	110600	5132300	50800	50800	50800	50800	0
452	20240328	110500	5132300	50800	50800	50800	50800	0
453	20240328	110400	5132300	50800	50800	50800	50800	0
454	20240328	110300	5132300	50800	50800	50800	50800	0
455	20240328	110200	5132300	50800	50800	50800	50800	40
456	20240328	110100	3100300	50900	50900	50900	50900	0
457	20240328	110000	3100300	50900	50900	50900	50900	0
458	20240328	105900	3100300	50900	50900	50900	50900	0
459	20240328	105800	3100300	50900	50900	50900	50900	1
460	20240328	105700	3049400	50900	50900	50900	50900	0
461	20240328	105600	3049400	50900	50900	50900	50900	0
462	20240328	105500	3049400	50900	50900	50900	50900	0
463	20240328	105400	3049400	50900	50900	50900	50900	0
464	20240328	105300	3049400	50900	50900	50900	50900	0
465	20240328	105200	3049400	50900	50900	50900	50900	0
466	20240328	105100	3049400	50900	50900	50900	50900	0
467	20240328	105000	3049400	50900	50900	50900	50900	0
468	20240328	104900	3049400	50900	50900	50900	50900	0
469	20240328	104800	3049400	50900	50900	50900	50900	0
470	20240328	104700	3049400	50900	50900	50900	50900	0
471	20240328	104600	3049400	50900	50900	50900	50900	0
472	20240328	104500	3049400	50900	50900	50900	50900	0
473	20240328	104400	3049400	50900	50900	50900	50900	0
474	20240328	104300	3049400	50900	50900	50900	50900	0
475	20240328	104200	3049400	50900	50900	50900	50900	0
476	20240328	104100	3049400	50900	50900	50900	50900	0
477	20240328	104000	3049400	50900	50900	50900	50900	0
478	20240328	103900	3049400	50900	50900	50900	50900	0
479	20240328	103800	3049400	50900	50900	50900	50900	0
480	20240328	103700	3049400	50900	50900	50900	50900	0
481	20240328	103600	3049400	50900	50900	50900	50900	0
482	20240328	103500	3049400	50900	50900	50900	50900	0
483	20240328	103400	3049400	50900	50900	50900	50900	0
484	20240328	103300	3049400	50900	50900	50900	50900	0
485	20240328	103200	3049400	50900	50900	50900	50900	0
486	20240328	103100	3049400	50900	50900	50900	50900	0
487	20240328	103000	3049400	50900	50900	50900	50900	0
488	20240328	102900	3049400	50900	50900	50900	50900	0
489	20240328	102800	3049400	50900	50900	50900	50900	0
490	20240328	102700	3049400	50900	50900	50900	50900	0
491	20240328	102600	3049400	50900	50900	50900	50900	0
492	20240328	102500	3049400	50900	50900	50900	50900	0
493	20240328	102400	3049400	50900	50800	50900	50800	5
494	20240328	102300	2795000	50800	50800	50800	50800	0
495	20240328	102200	2795000	50800	50800	50800	50800	0
496	20240328	102100	2795000	50800	50800	50800	50800	0
497	20240328	102000	2795000	50800	50800	50800	50800	0
498	20240328	101900	2795000	50800	50800	50800	50800	0
499	20240328	101800	2795000	50800	50800	50800	50800	0
500	20240328	101700	2795000	50800	50800	50800	50800	0
501	20240328	101600	2795000	50800	50800	50800	50800	0
502	20240328	101500	2795000	50800	50800	50800	50800	0
503	20240328	101400	2795000	50800	50800	50800	50800	0
504	20240328	101300	2795000	50800	50800	50800	50800	0
505	20240328	101200	2795000	50800	50800	50800	50800	0
506	20240328	101100	2795000	50800	50800	50800	50800	0
507	20240328	101000	2795000	50800	50800	50800	50800	26
508	20240328	100900	1474200	50800	50800	50800	50800	0
509	20240328	100800	1474200	50800	50800	50800	50800	0
510	20240328	100700	1474200	50800	50800	50800	50800	0
511	20240328	100600	1474200	50800	50800	50800	50800	0
512	20240328	100500	1474200	50800	50800	50800	50800	0
513	20240328	100400	1474200	50800	50800	50800	50800	0
514	20240328	100300	1474200	50800	50800	50800	50800	5
515	20240328	100200	1220200	50800	50800	50800	50800	0
516	20240328	100100	1220200	50800	50800	50800	50800	0
517	20240328	100000	1220200	50800	50800	50800	50800	0
518	20240328	095900	1220200	50800	50800	50800	50800	0
519	20240328	095800	1220200	50800	50800	50800	50800	0
520	20240328	095700	1220200	50800	50800	50800	50800	0
521	20240328	095600	1220200	50800	50800	50800	50800	0
522	20240328	095500	1220200	50800	50800	50800	50800	0
523	20240328	095400	1220200	50800	50800	50800	50800	0
524	20240328	095300	1220200	50800	50800	50800	50800	0
525	20240328	095200	1220200	50800	50800	50800	50800	0
526	20240328	095100	1220200	50800	50800	50800	50800	0
527	20240328	095000	1220200	50800	50800	50800	50800	0
528	20240328	094900	1220200	50800	50800	50800	50800	0
529	20240328	094800	1220200	50800	50800	50800	50800	0
530	20240328	094700	1220200	50800	50800	50800	50800	0
531	20240328	094600	1220200	50800	50800	50800	50800	0
532	20240328	094500	1220200	50800	50800	50800	50800	0
533	20240328	094400	1220200	50800	50800	50800	50800	0
534	20240328	094300	1220200	50800	50800	50800	50800	0
535	20240328	094200	1220200	50800	50800	50800	50800	0
536	20240328	094100	1220200	50800	50800	50800	50800	13
537	20240328	094000	559800	50900	50900	50900	50900	0
538	20240328	093900	559800	50900	50900	50900	50900	0
539	20240328	093800	559800	50900	50900	50900	50900	0
540	20240328	093700	559800	50900	50900	50900	50900	0
541	20240328	093600	559800	50900	50900	50900	50900	0
542	20240328	093500	559800	50900	50900	50900	50900	0
543	20240328	093400	559800	50900	50900	50900	50900	0
544	20240328	093300	559800	50900	50900	50900	50900	7
545	20240328	093200	203500	50900	50900	50900	50900	1
546	20240328	093100	152600	50900	50900	50900	50900	0
547	20240328	093000	152600	50900	50900	50900	50900	1
548	20240328	092900	101700	50900	50900	50900	50900	0
549	20240328	092800	101700	50900	50900	50900	50900	0
550	20240328	092700	101700	50900	50900	50900	50900	0
551	20240328	092600	101700	50900	50900	50900	50900	0
552	20240328	092500	101700	50900	50900	50900	50900	0
553	20240328	092400	101700	50900	50900	50900	50900	0
554	20240328	092300	101700	50900	50900	50900	50900	0
555	20240328	092200	101700	50900	50900	50900	50900	0
556	20240328	092100	101700	50900	50900	50900	50900	0
557	20240328	092000	101700	50900	50900	50900	50900	0
558	20240328	091900	101700	50900	50900	50900	50900	0
559	20240328	091800	101700	50900	50900	50900	50900	0
560	20240328	091700	101700	50900	50900	50900	50900	0
561	20240328	091600	101700	50900	50900	50900	50900	0
562	20240328	091500	101700	50900	50900	50900	50900	0
563	20240328	091400	101700	50900	50900	50900	50900	1
564	20240328	091300	50800	50800	50800	50800	50800	0
565	20240328	091200	50800	50800	50800	50800	50800	0
566	20240328	091100	50800	50800	50800	50800	50800	1
567	20240328	091000	0	50900	50900	50900	50900	0
568	20240328	090900	0	50900	50900	50900	50900	0
569	20240328	090800	0	50900	50900	50900	50900	0
570	20240328	090700	0	50900	50900	50900	50900	0
571	20240328	090600	0	50900	50900	50900	50900	0
572	20240328	090500	0	50900	50900	50900	50900	0
573	20240328	090400	0	50900	50900	50900	50900	0
574	20240328	090300	0	50900	50900	50900	50900	0
575	20240328	090200	0	50900	50900	50900	50900	0
576	20240328	090100	0	50900	50900	50900	50900	0
577	20240328	090000	0	50900	50900	50900	50900	0