KissMeData/002170/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183600	28594200	50600	50600	50600	50600	4
3	20240313	183500	28594200	50600	50600	50600	50600	0
4	20240313	183400	28594200	50600	50600	50600	50600	0
5	20240313	183300	28594200	50600	50600	50600	50600	0
6	20240313	183200	28594200	50600	50600	50600	50600	0
7	20240313	183100	28594200	50600	50600	50600	50600	0
8	20240313	183000	28594200	50600	50600	50600	50600	0
9	20240313	182900	28594200	50600	50600	50600	50600	0
10	20240313	182800	28594200	50600	50600	50600	50600	0
11	20240313	182700	28594200	50600	50600	50600	50600	0
12	20240313	182600	28594200	50600	50600	50600	50600	0
13	20240313	182500	28594200	50600	50600	50600	50600	0
14	20240313	182400	28594200	50600	50600	50600	50600	0
15	20240313	182300	28594200	50600	50600	50600	50600	0
16	20240313	182200	28594200	50600	50600	50600	50600	0
17	20240313	182100	28594200	50600	50600	50600	50600	0
18	20240313	182000	28594200	50600	50600	50600	50600	0
19	20240313	181900	28594200	50600	50600	50600	50600	0
20	20240313	181800	28594200	50600	50600	50600	50600	0
21	20240313	181700	28594200	50600	50600	50600	50600	0
22	20240313	181600	28594200	50600	50600	50600	50600	0
23	20240313	181500	28594200	50600	50600	50600	50600	0
24	20240313	181400	28594200	50600	50600	50600	50600	0
25	20240313	181300	28594200	50600	50600	50600	50600	0
26	20240313	181200	28594200	50600	50600	50600	50600	0
27	20240313	181100	28594200	50600	50600	50600	50600	0
28	20240313	181000	28594200	50600	50600	50600	50600	0
29	20240313	180900	28594200	50600	50600	50600	50600	0
30	20240313	180800	28594200	50600	50600	50600	50600	0
31	20240313	180700	28594200	50600	50600	50600	50600	0
32	20240313	180600	28594200	50600	50600	50600	50600	4
33	20240313	180500	28594200	50600	50600	50600	50600	0
34	20240313	180400	28594200	50600	50600	50600	50600	0
35	20240313	180300	28594200	50600	50600	50600	50600	0
36	20240313	180200	28594200	50600	50600	50600	50600	0
37	20240313	180100	28594200	50600	50600	50600	50600	0
38	20240313	180000	28594200	50600	50600	50600	50600	0
39	20240313	175900	28594200	50600	50600	50600	50600	0
40	20240313	175800	28594200	50600	50600	50600	50600	0
41	20240313	175700	28594200	50600	50600	50600	50600	0
42	20240313	175600	28594200	50600	50600	50600	50600	0
43	20240313	175500	28594200	50600	50600	50600	50600	0
44	20240313	175400	28594200	50600	50600	50600	50600	0
45	20240313	175300	28594200	50600	50600	50600	50600	0
46	20240313	175200	28594200	50600	50600	50600	50600	0
47	20240313	175100	28594200	50600	50600	50600	50600	0
48	20240313	175000	28594200	50600	50600	50600	50600	0
49	20240313	174900	28594200	50600	50600	50600	50600	0
50	20240313	174800	28594200	50600	50600	50600	50600	0
51	20240313	174700	28594200	50600	50600	50600	50600	0
52	20240313	174600	28594200	50600	50600	50600	50600	0
53	20240313	174500	28594200	50600	50600	50600	50600	0
54	20240313	174400	28594200	50600	50600	50600	50600	0
55	20240313	174300	28594200	50600	50600	50600	50600	0
56	20240313	174200	28594200	50600	50600	50600	50600	0
57	20240313	174100	28594200	50600	50600	50600	50600	0
58	20240313	174000	28594200	50600	50600	50600	50600	0
59	20240313	173900	28594200	50600	50600	50600	50600	0
60	20240313	173800	28594200	50600	50600	50600	50600	0
61	20240313	173700	28594200	50600	50600	50600	50600	0
62	20240313	173600	28594200	50600	50600	50600	50600	4
63	20240313	173500	28594200	50600	50600	50600	50600	0
64	20240313	173400	28594200	50600	50600	50600	50600	0
65	20240313	173300	28594200	50600	50600	50600	50600	0
66	20240313	173200	28594200	50600	50600	50600	50600	0
67	20240313	173100	28594200	50600	50600	50600	50600	0
68	20240313	173000	28594200	50600	50600	50600	50600	0
69	20240313	172900	28594200	50600	50600	50600	50600	0
70	20240313	172800	28594200	50600	50600	50600	50600	0
71	20240313	172700	28594200	50600	50600	50600	50600	0
72	20240313	172600	28594200	50600	50600	50600	50600	0
73	20240313	172500	28594200	50600	50600	50600	50600	0
74	20240313	172400	28594200	50600	50600	50600	50600	0
75	20240313	172300	28594200	50600	50600	50600	50600	0
76	20240313	172200	28594200	50600	50600	50600	50600	0
77	20240313	172100	28594200	50600	50600	50600	50600	0
78	20240313	172000	28594200	50600	50600	50600	50600	0
79	20240313	171900	28594200	50600	50600	50600	50600	0
80	20240313	171800	28594200	50600	50600	50600	50600	0
81	20240313	171700	28594200	50600	50600	50600	50600	0
82	20240313	171600	28594200	50600	50600	50600	50600	0
83	20240313	171500	28594200	50600	50600	50600	50600	0
84	20240313	171400	28594200	50600	50600	50600	50600	0
85	20240313	171300	28594200	50600	50600	50600	50600	0
86	20240313	171200	28594200	50600	50600	50600	50600	0
87	20240313	171100	28594200	50600	50600	50600	50600	0
88	20240313	171000	28594200	50600	50600	50600	50600	0
89	20240313	170900	28594200	50600	50600	50600	50600	0
90	20240313	170800	28594200	50600	50600	50600	50600	0
91	20240313	170700	28594200	50600	50600	50600	50600	0
92	20240313	170600	28594200	50600	50600	50600	50600	4
93	20240313	170500	28594200	50600	50600	50600	50600	0
94	20240313	170400	28594200	50600	50600	50600	50600	0
95	20240313	170300	28594200	50600	50600	50600	50600	0
96	20240313	170200	28594200	50600	50600	50600	50600	0
97	20240313	170100	28594200	50600	50600	50600	50600	0
98	20240313	170000	28594200	50600	50600	50600	50600	0
99	20240313	165900	28594200	50600	50600	50600	50600	0
100	20240313	165800	28594200	50600	50600	50600	50600	0
101	20240313	165700	28594200	50600	50600	50600	50600	0
102	20240313	165600	28594200	50600	50600	50600	50600	0
103	20240313	165500	28594200	50600	50600	50600	50600	0
104	20240313	165400	28594200	50600	50600	50600	50600	0
105	20240313	165300	28594200	50600	50600	50600	50600	0
106	20240313	165200	28594200	50600	50600	50600	50600	0
107	20240313	165100	28594200	50600	50600	50600	50600	0
108	20240313	165000	28594200	50600	50600	50600	50600	0
109	20240313	164900	28594200	50600	50600	50600	50600	0
110	20240313	164800	28594200	50600	50600	50600	50600	0
111	20240313	164700	28594200	50600	50600	50600	50600	0
112	20240313	164600	28594200	50600	50600	50600	50600	0
113	20240313	164500	28594200	50600	50600	50600	50600	0
114	20240313	164400	28594200	50600	50600	50600	50600	0
115	20240313	164300	28594200	50600	50600	50600	50600	0
116	20240313	164200	28594200	50600	50600	50600	50600	0
117	20240313	164100	28594200	50600	50600	50600	50600	0
118	20240313	164000	28594200	50600	50600	50600	50600	0
119	20240313	163900	28594200	50600	50600	50600	50600	0
120	20240313	163800	28594200	50600	50600	50600	50600	0
121	20240313	163700	28594200	50600	50600	50600	50600	0
122	20240313	163600	28594200	50600	50600	50600	50600	4
123	20240313	163500	28594200	50600	50600	50600	50600	0
124	20240313	163400	28594200	50600	50600	50600	50600	0
125	20240313	163300	28594200	50600	50600	50600	50600	0
126	20240313	163200	28594200	50600	50600	50600	50600	0
127	20240313	163100	28594200	50600	50600	50600	50600	0
128	20240313	163000	28594200	50600	50600	50600	50600	0
129	20240313	162900	28594200	50600	50600	50600	50600	0
130	20240313	162800	28594200	50600	50600	50600	50600	0
131	20240313	162700	28594200	50600	50600	50600	50600	0
132	20240313	162600	28594200	50600	50600	50600	50600	0
133	20240313	162500	28594200	50600	50600	50600	50600	0
134	20240313	162400	28594200	50600	50600	50600	50600	0
135	20240313	162300	28594200	50600	50600	50600	50600	0
136	20240313	162200	28594200	50600	50600	50600	50600	0
137	20240313	162100	28594200	50600	50600	50600	50600	0
138	20240313	162000	28594200	50600	50600	50600	50600	0
139	20240313	161900	28594200	50600	50600	50600	50600	0
140	20240313	161800	28594200	50600	50600	50600	50600	0
141	20240313	161700	28594200	50600	50600	50600	50600	0
142	20240313	161600	28594200	50600	50600	50600	50600	0
143	20240313	161500	28594200	50600	50600	50600	50600	0
144	20240313	161400	28594200	50600	50600	50600	50600	0
145	20240313	161300	28594200	50600	50600	50600	50600	0
146	20240313	161200	28594200	50600	50600	50600	50600	0
147	20240313	161100	28594200	50600	50600	50600	50600	0
148	20240313	161000	28594200	50600	50600	50600	50600	0
149	20240313	160900	28594200	50600	50600	50600	50600	0
150	20240313	160800	28594200	50600	50600	50600	50600	0
151	20240313	160700	28594200	50600	50600	50600	50600	0
152	20240313	160600	28594200	50600	50600	50600	50600	4
153	20240313	160500	28594200	50600	50600	50600	50600	0
154	20240313	160400	28594200	50600	50600	50600	50600	0
155	20240313	160300	28594200	50600	50600	50600	50600	0
156	20240313	160200	28594200	50600	50600	50600	50600	0
157	20240313	160100	28594200	50600	50600	50600	50600	0
158	20240313	160000	28594200	50600	50600	50600	50600	0
159	20240313	155900	28594200	50600	50600	50600	50600	0
160	20240313	155800	28594200	50600	50600	50600	50600	0
161	20240313	155700	28594200	50600	50600	50600	50600	0
162	20240313	155600	28594200	50600	50600	50600	50600	0
163	20240313	155500	28594200	50600	50600	50600	50600	0
164	20240313	155400	28594200	50600	50600	50600	50600	0
165	20240313	155300	28594200	50600	50600	50600	50600	0
166	20240313	155200	28594200	50600	50600	50600	50600	0
167	20240313	155100	28594200	50600	50600	50600	50600	0
168	20240313	155000	28594200	50600	50600	50600	50600	0
169	20240313	154900	28594200	50600	50600	50600	50600	0
170	20240313	154800	28594200	50600	50600	50600	50600	0
171	20240313	154700	28594200	50600	50600	50600	50600	0
172	20240313	154600	28594200	50600	50600	50600	50600	0
173	20240313	154500	28594200	50600	50600	50600	50600	0
174	20240313	154400	28594200	50600	50600	50600	50600	0
175	20240313	154300	28594200	50600	50600	50600	50600	0
176	20240313	154200	28594200	50600	50600	50600	50600	0
177	20240313	154100	28594200	50600	50600	50600	50600	0
178	20240313	154000	28594200	50600	50600	50600	50600	0
179	20240313	153900	28594200	50600	50600	50600	50600	0
180	20240313	153800	28594200	50600	50600	50600	50600	0
181	20240313	153700	28594200	50600	50600	50600	50600	0
182	20240313	153600	28594200	50600	50600	50600	50600	4
183	20240313	153500	28594200	50600	50600	50600	50600	0
184	20240313	153400	28594200	50600	50600	50600	50600	0
185	20240313	153300	28594200	50600	50600	50600	50600	0
186	20240313	153200	28594200	50600	50600	50600	50600	0
187	20240313	153100	28594200	50600	50600	50600	50600	0
188	20240313	153000	28594200	50600	50600	50600	50600	4
189	20240313	152900	28391800	50500	50500	50500	50500	0
190	20240313	152800	28391800	50500	50500	50500	50500	0
191	20240313	152700	28391800	50500	50500	50500	50500	0
192	20240313	152600	28391800	50500	50500	50500	50500	0
193	20240313	152500	28391800	50500	50500	50500	50500	0
194	20240313	152400	28391800	50500	50500	50500	50500	0
195	20240313	152300	28391800	50500	50500	50500	50500	0
196	20240313	152200	28391800	50500	50500	50500	50500	0
197	20240313	152100	28391800	50500	50500	50500	50500	0
198	20240313	152000	28391800	50500	50500	50500	50500	0
199	20240313	151900	28391800	50500	50500	50500	50500	5
200	20240313	151800	28139300	50400	50400	50400	50400	0
201	20240313	151700	28139300	50400	50400	50400	50400	0
202	20240313	151600	28139300	50400	50400	50400	50400	0
203	20240313	151500	28139300	50400	50400	50400	50400	0
204	20240313	151400	28139300	50400	50400	50400	50400	0
205	20240313	151300	28139300	50400	50400	50400	50400	0
206	20240313	151200	28139300	50400	50400	50400	50400	0
207	20240313	151100	28139300	50400	50400	50400	50400	0
208	20240313	151000	28139300	50400	50400	50400	50400	1
209	20240313	150900	28088900	50500	50500	50500	50500	0
210	20240313	150800	28088900	50500	50500	50500	50500	0
211	20240313	150700	28088900	50500	50500	50500	50500	0
212	20240313	150600	28088900	50500	50500	50500	50500	0
213	20240313	150500	28088900	50500	50500	50500	50500	0
214	20240313	150400	28088900	50500	50500	50500	50500	0
215	20240313	150300	28088900	50500	50500	50500	50500	0
216	20240313	150200	28088900	50500	50500	50500	50500	0
217	20240313	150100	28088900	50500	50500	50500	50500	0
218	20240313	150000	28088900	50500	50500	50500	50500	0
219	20240313	145900	28088900	50500	50500	50500	50500	0
220	20240313	145800	28088900	50500	50500	50500	50500	0
221	20240313	145700	28088900	50500	50500	50500	50500	0
222	20240313	145600	28088900	50500	50500	50500	50500	0
223	20240313	145500	28088900	50500	50500	50500	50500	0
224	20240313	145400	28088900	50500	50500	50500	50500	0
225	20240313	145300	28088900	50500	50500	50500	50500	0
226	20240313	145200	28088900	50500	50500	50500	50500	84
227	20240313	145100	23846900	50600	50600	50600	50600	0
228	20240313	145000	23846900	50600	50600	50600	50600	0
229	20240313	144900	23846900	50600	50600	50600	50600	0
230	20240313	144800	23846900	50600	50600	50600	50600	0
231	20240313	144700	23846900	50600	50600	50600	50600	0
232	20240313	144600	23846900	50600	50600	50600	50600	0
233	20240313	144500	23846900	50600	50600	50600	50600	0
234	20240313	144400	23846900	50600	50600	50600	50600	0
235	20240313	144300	23846900	50600	50600	50600	50600	0
236	20240313	144200	23846900	50600	50600	50600	50600	0
237	20240313	144100	23846900	50600	50600	50600	50600	0
238	20240313	144000	23846900	50600	50600	50600	50600	0
239	20240313	143900	23846900	50600	50600	50600	50600	0
240	20240313	143800	23846900	50600	50600	50600	50600	0
241	20240313	143700	23846900	50600	50600	50600	50600	0
242	20240313	143600	23846900	50600	50600	50600	50600	0
243	20240313	143500	23846900	50600	50600	50600	50600	0
244	20240313	143400	23846900	50600	50600	50600	50600	0
245	20240313	143300	23846900	50600	50600	50600	50600	0
246	20240313	143200	23846900	50600	50600	50600	50600	0
247	20240313	143100	23846900	50600	50600	50600	50600	0
248	20240313	143000	23846900	50600	50600	50600	50600	0
249	20240313	142900	23846900	50600	50600	50600	50600	0
250	20240313	142800	23846900	50600	50600	50600	50600	0
251	20240313	142700	23846900	50600	50600	50600	50600	0
252	20240313	142600	23846900	50600	50600	50600	50600	0
253	20240313	142500	23846900	50600	50600	50600	50600	0
254	20240313	142400	23846900	50600	50600	50600	50600	0
255	20240313	142300	23846900	50600	50600	50600	50600	0
256	20240313	142200	23846900	50600	50600	50600	50600	0
257	20240313	142100	23846900	50600	50600	50600	50600	0
258	20240313	142000	23846900	50600	50600	50600	50600	0
259	20240313	141900	23846900	50600	50600	50600	50600	0
260	20240313	141800	23846900	50600	50600	50600	50600	0
261	20240313	141700	23846900	50600	50600	50600	50600	0
262	20240313	141600	23846900	50600	50600	50600	50600	0
263	20240313	141500	23846900	50600	50600	50600	50600	0
264	20240313	141400	23846900	50600	50600	50600	50600	0
265	20240313	141300	23846900	50600	50600	50600	50600	0
266	20240313	141200	23846900	50600	50600	50600	50600	0
267	20240313	141100	23846900	50600	50600	50600	50600	0
268	20240313	141000	23846900	50600	50600	50600	50600	0
269	20240313	140900	23846900	50600	50600	50600	50600	0
270	20240313	140800	23846900	50600	50600	50600	50600	0
271	20240313	140700	23846900	50600	50600	50600	50600	0
272	20240313	140600	23846900	50600	50600	50600	50600	0
273	20240313	140500	23846900	50600	50600	50600	50600	0
274	20240313	140400	23846900	50600	50600	50600	50600	0
275	20240313	140300	23846900	50600	50600	50600	50600	1
276	20240313	140200	23796300	50500	50500	50500	50500	0
277	20240313	140100	23796300	50500	50500	50500	50500	0
278	20240313	140000	23796300	50500	50500	50500	50500	0
279	20240313	135900	23796300	50500	50500	50500	50500	0
280	20240313	135800	23796300	50500	50500	50500	50500	0
281	20240313	135700	23796300	50500	50500	50500	50500	0
282	20240313	135600	23796300	50500	50500	50500	50500	0
283	20240313	135500	23796300	50500	50500	50500	50500	0
284	20240313	135400	23796300	50500	50500	50500	50500	0
285	20240313	135300	23796300	50500	50500	50500	50500	0
286	20240313	135200	23796300	50500	50500	50500	50500	0
287	20240313	135100	23796300	50500	50500	50500	50500	0
288	20240313	135000	23796300	50500	50500	50500	50500	0
289	20240313	134900	23796300	50500	50500	50500	50500	0
290	20240313	134800	23796300	50500	50500	50500	50500	0
291	20240313	134700	23796300	50500	50500	50500	50500	0
292	20240313	134600	23796300	50500	50500	50500	50500	0
293	20240313	134500	23796300	50500	50500	50500	50500	0
294	20240313	134400	23796300	50500	50500	50500	50500	0
295	20240313	134300	23796300	50500	50500	50500	50500	0
296	20240313	134200	23796300	50500	50500	50500	50500	0
297	20240313	134100	23796300	50500	50500	50500	50500	0
298	20240313	134000	23796300	50500	50500	50500	50500	0
299	20240313	133900	23796300	50500	50500	50500	50500	0
300	20240313	133800	23796300	50500	50500	50500	50500	0
301	20240313	133700	23796300	50500	50500	50500	50500	0
302	20240313	133600	23796300	50500	50500	50500	50500	0
303	20240313	133500	23796300	50500	50500	50500	50500	0
304	20240313	133400	23796300	50500	50500	50500	50500	0
305	20240313	133300	23796300	50500	50500	50500	50500	0
306	20240313	133200	23796300	50500	50500	50500	50500	0
307	20240313	133100	23796300	50500	50500	50500	50500	0
308	20240313	133000	23796300	50500	50500	50500	50500	0
309	20240313	132900	23796300	50500	50500	50500	50500	0
310	20240313	132800	23796300	50500	50500	50500	50500	0
311	20240313	132700	23796300	50500	50500	50500	50500	0
312	20240313	132600	23796300	50500	50500	50500	50500	0
313	20240313	132500	23796300	50500	50500	50500	50500	0
314	20240313	132400	23796300	50500	50500	50500	50500	0
315	20240313	132300	23796300	50500	50500	50500	50500	0
316	20240313	132200	23796300	50500	50500	50500	50500	0
317	20240313	132100	23796300	50500	50500	50500	50500	0
318	20240313	132000	23796300	50500	50500	50500	50500	0
319	20240313	131900	23796300	50500	50500	50500	50500	0
320	20240313	131800	23796300	50500	50500	50500	50500	0
321	20240313	131700	23796300	50500	50500	50500	50500	0
322	20240313	131600	23796300	50500	50500	50500	50500	0
323	20240313	131500	23796300	50500	50500	50500	50500	1
324	20240313	131400	23745800	50600	50600	50600	50600	0
325	20240313	131300	23745800	50600	50600	50600	50600	0
326	20240313	131200	23745800	50600	50600	50600	50600	0
327	20240313	131100	23745800	50600	50600	50600	50600	0
328	20240313	131000	23745800	50600	50600	50600	50600	0
329	20240313	130900	23745800	50600	50600	50600	50600	0
330	20240313	130800	23745800	50600	50600	50600	50600	0
331	20240313	130700	23745800	50600	50600	50600	50600	0
332	20240313	130600	23745800	50600	50600	50600	50600	0
333	20240313	130500	23745800	50600	50600	50600	50600	0
334	20240313	130400	23745800	50600	50600	50600	50600	0
335	20240313	130300	23745800	50600	50600	50600	50600	0
336	20240313	130200	23745800	50600	50600	50600	50600	0
337	20240313	130100	23745800	50600	50600	50600	50600	0
338	20240313	130000	23745800	50600	50600	50600	50600	0
339	20240313	125900	23745800	50600	50600	50600	50600	0
340	20240313	125800	23745800	50600	50600	50600	50600	0
341	20240313	125700	23745800	50600	50600	50600	50600	0
342	20240313	125600	23745800	50600	50600	50600	50600	0
343	20240313	125500	23745800	50600	50600	50600	50600	0
344	20240313	125400	23745800	50600	50600	50600	50600	0
345	20240313	125300	23745800	50600	50600	50600	50600	0
346	20240313	125200	23745800	50600	50600	50600	50600	0
347	20240313	125100	23745800	50600	50600	50600	50600	0
348	20240313	125000	23745800	50600	50600	50600	50600	0
349	20240313	124900	23745800	50600	50600	50600	50600	0
350	20240313	124800	23745800	50600	50600	50600	50600	0
351	20240313	124700	23745800	50600	50600	50600	50600	0
352	20240313	124600	23745800	50600	50600	50600	50600	0
353	20240313	124500	23745800	50600	50600	50600	50600	0
354	20240313	124400	23745800	50600	50600	50600	50600	0
355	20240313	124300	23745800	50600	50600	50600	50600	0
356	20240313	124200	23745800	50600	50600	50600	50600	0
357	20240313	124100	23745800	50600	50600	50600	50600	0
358	20240313	124000	23745800	50600	50600	50600	50600	100
359	20240313	123900	18685800	50600	50600	50600	50600	0
360	20240313	123800	18685800	50600	50600	50600	50600	0
361	20240313	123700	18685800	50600	50600	50600	50600	0
362	20240313	123600	18685800	50600	50600	50600	50600	0
363	20240313	123500	18685800	50600	50600	50600	50600	0
364	20240313	123400	18685800	50600	50600	50600	50600	0
365	20240313	123300	18685800	50600	50600	50600	50600	0
366	20240313	123200	18685800	50600	50600	50600	50600	0
367	20240313	123100	18685800	50600	50600	50600	50600	0
368	20240313	123000	18685800	50600	50600	50600	50600	0
369	20240313	122900	18685800	50600	50600	50600	50600	0
370	20240313	122800	18685800	50600	50600	50600	50600	0
371	20240313	122700	18685800	50600	50600	50600	50600	0
372	20240313	122600	18685800	50600	50600	50600	50600	0
373	20240313	122500	18685800	50600	50600	50600	50600	0
374	20240313	122400	18685800	50600	50600	50600	50600	0
375	20240313	122300	18685800	50600	50600	50600	50600	0
376	20240313	122200	18685800	50600	50600	50600	50600	0
377	20240313	122100	18685800	50600	50600	50600	50600	0
378	20240313	122000	18685800	50600	50600	50600	50600	0
379	20240313	121900	18685800	50600	50600	50600	50600	0
380	20240313	121800	18685800	50600	50600	50600	50600	0
381	20240313	121700	18685800	50600	50600	50600	50600	0
382	20240313	121600	18685800	50600	50600	50600	50600	0
383	20240313	121500	18685800	50600	50600	50600	50600	0
384	20240313	121400	18685800	50600	50600	50600	50600	0
385	20240313	121300	18685800	50600	50600	50600	50600	0
386	20240313	121200	18685800	50600	50600	50600	50600	0
387	20240313	121100	18685800	50600	50600	50600	50600	0
388	20240313	121000	18685800	50600	50600	50600	50600	0
389	20240313	120900	18685800	50600	50600	50600	50600	0
390	20240313	120800	18685800	50600	50600	50600	50600	0
391	20240313	120700	18685800	50600	50600	50600	50600	0
392	20240313	120600	18685800	50600	50600	50600	50600	0
393	20240313	120500	18685800	50600	50600	50600	50600	0
394	20240313	120400	18685800	50600	50600	50600	50600	0
395	20240313	120300	18685800	50600	50600	50600	50600	0
396	20240313	120200	18685800	50600	50600	50600	50600	0
397	20240313	120100	18685800	50600	50600	50600	50600	0
398	20240313	120000	18685800	50600	50600	50600	50600	0
399	20240313	115900	18685800	50600	50600	50600	50600	0
400	20240313	115800	18685800	50600	50600	50600	50600	0
401	20240313	115700	18685800	50600	50600	50600	50600	0
402	20240313	115600	18685800	50600	50600	50600	50600	0
403	20240313	115500	18685800	50600	50600	50600	50600	0
404	20240313	115400	18685800	50600	50600	50600	50600	0
405	20240313	115300	18685800	50600	50600	50600	50600	0
406	20240313	115200	18685800	50600	50600	50600	50600	0
407	20240313	115100	18685800	50600	50600	50600	50600	0
408	20240313	115000	18685800	50600	50600	50600	50600	0
409	20240313	114900	18685800	50600	50600	50600	50600	0
410	20240313	114800	18685800	50600	50600	50600	50600	0
411	20240313	114700	18685800	50600	50600	50600	50600	0
412	20240313	114600	18685800	50600	50600	50600	50600	0
413	20240313	114500	18685800	50600	50600	50600	50600	0
414	20240313	114400	18685800	50600	50600	50600	50600	0
415	20240313	114300	18685800	50600	50600	50600	50600	0
416	20240313	114200	18685800	50600	50600	50600	50600	0
417	20240313	114100	18685800	50600	50600	50600	50600	0
418	20240313	114000	18685800	50600	50600	50600	50600	0
419	20240313	113900	18685800	50600	50600	50600	50600	0
420	20240313	113800	18685800	50600	50600	50600	50600	0
421	20240313	113700	18685800	50600	50600	50600	50600	0
422	20240313	113600	18685800	50600	50600	50600	50600	0
423	20240313	113500	18685800	50600	50600	50600	50600	0
424	20240313	113400	18685800	50600	50600	50600	50600	0
425	20240313	113300	18685800	50600	50600	50600	50600	0
426	20240313	113200	18685800	50600	50600	50600	50600	0
427	20240313	113100	18685800	50600	50600	50600	50600	0
428	20240313	113000	18685800	50600	50600	50600	50600	0
429	20240313	112900	18685800	50600	50600	50600	50600	0
430	20240313	112800	18685800	50600	50600	50600	50600	0
431	20240313	112700	18685800	50600	50600	50600	50600	0
432	20240313	112600	18685800	50600	50600	50600	50600	0
433	20240313	112500	18685800	50600	50600	50600	50600	0
434	20240313	112400	18685800	50600	50600	50600	50600	0
435	20240313	112300	18685800	50600	50600	50600	50600	0
436	20240313	112200	18685800	50600	50600	50600	50600	0
437	20240313	112100	18685800	50600	50600	50600	50600	0
438	20240313	112000	18685800	50600	50600	50600	50600	0
439	20240313	111900	18685800	50600	50600	50600	50600	0
440	20240313	111800	18685800	50600	50600	50600	50600	0
441	20240313	111700	18685800	50600	50600	50600	50600	0
442	20240313	111600	18685800	50600	50600	50600	50600	0
443	20240313	111500	18685800	50600	50600	50600	50600	0
444	20240313	111400	18685800	50600	50600	50600	50600	0
445	20240313	111300	18685800	50600	50600	50600	50600	0
446	20240313	111200	18685800	50600	50600	50600	50600	5
447	20240313	111100	18432800	50600	50600	50600	50600	0
448	20240313	111000	18432800	50600	50600	50600	50600	0
449	20240313	110900	18432800	50600	50600	50600	50600	0
450	20240313	110800	18432800	50600	50600	50600	50600	0
451	20240313	110700	18432800	50600	50600	50600	50600	0
452	20240313	110600	18432800	50600	50600	50600	50600	0
453	20240313	110500	18432800	50600	50600	50600	50600	0
454	20240313	110400	18432800	50600	50600	50600	50600	0
455	20240313	110300	18432800	50600	50600	50600	50600	0
456	20240313	110200	18432800	50600	50600	50600	50600	0
457	20240313	110100	18432800	50600	50600	50600	50600	0
458	20240313	110000	18432800	50600	50600	50600	50600	1
459	20240313	105900	18382200	50600	50600	50600	50600	0
460	20240313	105800	18382200	50600	50600	50600	50600	0
461	20240313	105700	18382200	50600	50600	50600	50600	0
462	20240313	105600	18382200	50600	50600	50600	50600	0
463	20240313	105500	18382200	50600	50600	50600	50600	0
464	20240313	105400	18382200	50600	50600	50600	50600	0
465	20240313	105300	18382200	50600	50600	50600	50600	0
466	20240313	105200	18382200	50600	50600	50600	50600	0
467	20240313	105100	18382200	50600	50600	50600	50600	0
468	20240313	105000	18382200	50600	50600	50600	50600	0
469	20240313	104900	18382200	50600	50600	50600	50600	0
470	20240313	104800	18382200	50600	50600	50600	50600	0
471	20240313	104700	18382200	50600	50600	50600	50600	0
472	20240313	104600	18382200	50600	50600	50600	50600	0
473	20240313	104500	18382200	50600	50600	50600	50600	0
474	20240313	104400	18382200	50600	50600	50600	50600	0
475	20240313	104300	18382200	50600	50600	50600	50600	0
476	20240313	104200	18382200	50600	50600	50600	50600	0
477	20240313	104100	18382200	50600	50600	50600	50600	0
478	20240313	104000	18382200	50600	50600	50600	50600	0
479	20240313	103900	18382200	50600	50600	50600	50600	0
480	20240313	103800	18382200	50600	50600	50600	50600	0
481	20240313	103700	18382200	50600	50600	50600	50600	0
482	20240313	103600	18382200	50600	50600	50600	50600	0
483	20240313	103500	18382200	50600	50600	50600	50600	0
484	20240313	103400	18382200	50600	50600	50600	50600	0
485	20240313	103300	18382200	50600	50600	50600	50600	0
486	20240313	103200	18382200	50600	50600	50600	50600	0
487	20240313	103100	18382200	50600	50600	50600	50600	4
488	20240313	103000	18179800	50600	50600	50600	50600	0
489	20240313	102900	18179800	50600	50600	50600	50600	0
490	20240313	102800	18179800	50600	50600	50600	50600	0
491	20240313	102700	18179800	50600	50600	50600	50600	0
492	20240313	102600	18179800	50600	50600	50600	50600	0
493	20240313	102500	18179800	50600	50600	50600	50600	19
494	20240313	102400	17218400	50500	50500	50500	50500	0
495	20240313	102300	17218400	50500	50500	50500	50500	0
496	20240313	102200	17218400	50500	50500	50500	50500	0
497	20240313	102100	17218400	50500	50500	50500	50500	0
498	20240313	102000	17218400	50500	50500	50500	50500	0
499	20240313	101900	17218400	50500	50500	50500	50500	0
500	20240313	101800	17218400	50500	50500	50500	50500	0
501	20240313	101700	17218400	50500	50500	50500	50500	0
502	20240313	101600	17218400	50500	50500	50500	50500	0
503	20240313	101500	17218400	50500	50500	50500	50500	0
504	20240313	101400	17218400	50500	50500	50500	50500	0
505	20240313	101300	17218400	50500	50500	50500	50500	0
506	20240313	101200	17218400	50500	50500	50500	50500	0
507	20240313	101100	17218400	50500	50500	50500	50500	0
508	20240313	101000	17218400	50500	50500	50500	50500	0
509	20240313	100900	17218400	50500	50500	50500	50500	0
510	20240313	100800	17218400	50500	50500	50500	50500	0
511	20240313	100700	17218400	50500	50500	50500	50500	0
512	20240313	100600	17218400	50500	50500	50500	50500	122
513	20240313	100500	11057400	50500	50500	50500	50500	0
514	20240313	100400	11057400	50500	50500	50500	50500	19
515	20240313	100300	10097900	50500	50500	50500	50500	0
516	20240313	100200	10097900	50500	50500	50500	50500	0
517	20240313	100100	10097900	50500	50500	50500	50500	0
518	20240313	100000	10097900	50500	50500	50500	50500	0
519	20240313	095900	10097900	50500	50500	50500	50500	0
520	20240313	095800	10097900	50500	50500	50500	50500	0
521	20240313	095700	10097900	50500	50500	50500	50500	0
522	20240313	095600	10097900	50500	50500	50500	50500	0
523	20240313	095500	10097900	50500	50500	50500	50500	0
524	20240313	095400	10097900	50500	50500	50500	50500	0
525	20240313	095300	10097900	50500	50500	50500	50500	1
526	20240313	095200	10047400	50500	50500	50500	50500	0
527	20240313	095100	10047400	50500	50500	50500	50500	0
528	20240313	095000	10047400	50500	50500	50500	50500	0
529	20240313	094900	10047400	50500	50500	50500	50500	0
530	20240313	094800	10047400	50500	50500	50500	50500	0
531	20240313	094700	10047400	50500	50500	50500	50500	0
532	20240313	094600	10047400	50500	50500	50500	50500	0
533	20240313	094500	10047400	50500	50500	50500	50500	0
534	20240313	094400	10047400	50500	50500	50500	50500	0
535	20240313	094300	10047400	50500	50500	50500	50500	0
536	20240313	094200	10047400	50500	50500	50500	50500	0
537	20240313	094100	10047400	50500	50500	50500	50500	0
538	20240313	094000	10047400	50500	50500	50500	50500	0
539	20240313	093900	10047400	50500	50500	50500	50500	0
540	20240313	093800	10047400	50500	50500	50500	50500	0
541	20240313	093700	10047400	50500	50500	50500	50500	0
542	20240313	093600	10047400	50500	50500	50500	50500	0
543	20240313	093500	10047400	50500	50500	50500	50500	0
544	20240313	093400	10047400	50500	50500	50500	50500	1
545	20240313	093300	9996900	50500	50500	50500	50500	0
546	20240313	093200	9996900	50500	50500	50500	50500	0
547	20240313	093100	9996900	50500	50500	50500	50500	0
548	20240313	093000	9996900	50500	50500	50500	50500	0
549	20240313	092900	9996900	50500	50500	50500	50500	0
550	20240313	092800	9996900	50500	50500	50500	50500	0
551	20240313	092700	9996900	50500	50500	50500	50500	0
552	20240313	092600	9996900	50500	50500	50500	50500	0
553	20240313	092500	9996900	50500	50500	50500	50500	0
554	20240313	092400	9996900	50500	50500	50500	50500	0
555	20240313	092300	9996900	50500	50500	50500	50500	0
556	20240313	092200	9996900	50500	50500	50500	50500	0
557	20240313	092100	9996900	50500	50500	50500	50500	0
558	20240313	092000	9996900	50500	50500	50500	50500	0
559	20240313	091900	9996900	50500	50500	50500	50500	1
560	20240313	091800	9946400	50500	50500	50500	50500	0
561	20240313	091700	9946400	50500	50500	50500	50500	12
562	20240313	091600	9340400	50400	50400	50400	50400	0
563	20240313	091500	9340400	50400	50400	50400	50400	0
564	20240313	091400	9340400	50400	50400	50400	50400	0
565	20240313	091300	9340400	50400	50400	50400	50400	21
566	20240313	091200	8282000	50500	50500	50500	50500	0
567	20240313	091100	8282000	50500	50500	50500	50500	0
568	20240313	091000	8282000	50500	50500	50500	50500	0
569	20240313	090900	8282000	50500	50500	50500	50500	164
570	20240313	090800	0	50400	50400	50400	50400	0
571	20240313	090700	0	50400	50400	50400	50400	0
572	20240313	090600	0	50400	50400	50400	50400	0
573	20240313	090500	0	50400	50400	50400	50400	0
574	20240313	090400	0	50400	50400	50400	50400	0
575	20240313	090300	0	50400	50400	50400	50400	0
576	20240313	090200	0	50400	50400	50400	50400	0
577	20240313	090100	0	50400	50400	50400	50400	0
578	20240313	090000	0	50400	50400	50400	50400	0