KissMeData/016250/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190100	17189390	16960	16960	16960	16960	10
3	20240311	190000	17189390	16960	16960	16960	16960	0
4	20240311	185900	17189390	16960	16960	16960	16960	0
5	20240311	185800	17189390	16960	16960	16960	16960	0
6	20240311	185700	17189390	16960	16960	16960	16960	0
7	20240311	185600	17189390	16960	16960	16960	16960	0
8	20240311	185500	17189390	16960	16960	16960	16960	0
9	20240311	185400	17189390	16960	16960	16960	16960	0
10	20240311	185300	17189390	16960	16960	16960	16960	0
11	20240311	185200	17189390	16960	16960	16960	16960	0
12	20240311	185100	17189390	16960	16960	16960	16960	0
13	20240311	185000	17189390	16960	16960	16960	16960	0
14	20240311	184900	17189390	16960	16960	16960	16960	0
15	20240311	184800	17189390	16960	16960	16960	16960	0
16	20240311	184700	17189390	16960	16960	16960	16960	0
17	20240311	184600	17189390	16960	16960	16960	16960	0
18	20240311	184500	17189390	16960	16960	16960	16960	0
19	20240311	184400	17189390	16960	16960	16960	16960	0
20	20240311	184300	17189390	16960	16960	16960	16960	0
21	20240311	184200	17189390	16960	16960	16960	16960	0
22	20240311	184100	17189390	16960	16960	16960	16960	0
23	20240311	184000	17189390	16960	16960	16960	16960	0
24	20240311	183900	17189390	16960	16960	16960	16960	0
25	20240311	183800	17189390	16960	16960	16960	16960	0
26	20240311	183700	17189390	16960	16960	16960	16960	0
27	20240311	183600	17189390	16960	16960	16960	16960	0
28	20240311	183500	17189390	16960	16960	16960	16960	0
29	20240311	183400	17189390	16960	16960	16960	16960	0
30	20240311	183300	17189390	16960	16960	16960	16960	0
31	20240311	183200	17189390	16960	16960	16960	16960	0
32	20240311	183100	17189390	16960	16960	16960	16960	10
33	20240311	183000	17189390	16960	16960	16960	16960	0
34	20240311	182900	17189390	16960	16960	16960	16960	0
35	20240311	182800	17189390	16960	16960	16960	16960	0
36	20240311	182700	17189390	16960	16960	16960	16960	0
37	20240311	182600	17189390	16960	16960	16960	16960	0
38	20240311	182500	17189390	16960	16960	16960	16960	0
39	20240311	182400	17189390	16960	16960	16960	16960	0
40	20240311	182300	17189390	16960	16960	16960	16960	0
41	20240311	182200	17189390	16960	16960	16960	16960	0
42	20240311	182100	17189390	16960	16960	16960	16960	0
43	20240311	182000	17189390	16960	16960	16960	16960	0
44	20240311	181900	17189390	16960	16960	16960	16960	0
45	20240311	181800	17189390	16960	16960	16960	16960	0
46	20240311	181700	17189390	16960	16960	16960	16960	0
47	20240311	181600	17189390	16960	16960	16960	16960	0
48	20240311	181500	17189390	16960	16960	16960	16960	0
49	20240311	181400	17189390	16960	16960	16960	16960	0
50	20240311	181300	17189390	16960	16960	16960	16960	0
51	20240311	181200	17189390	16960	16960	16960	16960	0
52	20240311	181100	17189390	16960	16960	16960	16960	0
53	20240311	181000	17189390	16960	16960	16960	16960	0
54	20240311	180900	17189390	16960	16960	16960	16960	0
55	20240311	180800	17189390	16960	16960	16960	16960	0
56	20240311	180700	17189390	16960	16960	16960	16960	0
57	20240311	180600	17189390	16960	16960	16960	16960	0
58	20240311	180500	17189390	16960	16960	16960	16960	0
59	20240311	180400	17189390	16960	16960	16960	16960	0
60	20240311	180300	17189390	16960	16960	16960	16960	0
61	20240311	180200	17189390	16960	16960	16960	16960	0
62	20240311	180100	17189390	16960	16960	16960	16960	10
63	20240311	180000	17189390	16960	16960	16960	16960	0
64	20240311	175900	17189390	16960	16960	16960	16960	0
65	20240311	175800	17189390	16960	16960	16960	16960	0
66	20240311	175700	17189390	16960	16960	16960	16960	0
67	20240311	175600	17189390	16960	16960	16960	16960	0
68	20240311	175500	17189390	16960	16960	16960	16960	0
69	20240311	175400	17189390	16960	16960	16960	16960	0
70	20240311	175300	17189390	16960	16960	16960	16960	0
71	20240311	175200	17189390	16960	16960	16960	16960	0
72	20240311	175100	17189390	16960	16960	16960	16960	0
73	20240311	175000	17189390	16960	16960	16960	16960	0
74	20240311	174900	17189390	16960	16960	16960	16960	0
75	20240311	174800	17189390	16960	16960	16960	16960	0
76	20240311	174700	17189390	16960	16960	16960	16960	0
77	20240311	174600	17189390	16960	16960	16960	16960	0
78	20240311	174500	17189390	16960	16960	16960	16960	0
79	20240311	174400	17189390	16960	16960	16960	16960	0
80	20240311	174300	17189390	16960	16960	16960	16960	0
81	20240311	174200	17189390	16960	16960	16960	16960	0
82	20240311	174100	17189390	16960	16960	16960	16960	0
83	20240311	174000	17189390	16960	16960	16960	16960	0
84	20240311	173900	17189390	16960	16960	16960	16960	0
85	20240311	173800	17189390	16960	16960	16960	16960	0
86	20240311	173700	17189390	16960	16960	16960	16960	0
87	20240311	173600	17189390	16960	16960	16960	16960	0
88	20240311	173500	17189390	16960	16960	16960	16960	0
89	20240311	173400	17189390	16960	16960	16960	16960	0
90	20240311	173300	17189390	16960	16960	16960	16960	0
91	20240311	173200	17189390	16960	16960	16960	16960	0
92	20240311	173100	17189390	16960	16960	16960	16960	10
93	20240311	173000	17189390	16960	16960	16960	16960	0
94	20240311	172900	17189390	16960	16960	16960	16960	0
95	20240311	172800	17189390	16960	16960	16960	16960	0
96	20240311	172700	17189390	16960	16960	16960	16960	0
97	20240311	172600	17189390	16960	16960	16960	16960	0
98	20240311	172500	17189390	16960	16960	16960	16960	0
99	20240311	172400	17189390	16960	16960	16960	16960	0
100	20240311	172300	17189390	16960	16960	16960	16960	0
101	20240311	172200	17189390	16960	16960	16960	16960	0
102	20240311	172100	17189390	16960	16960	16960	16960	0
103	20240311	172000	17189390	16960	16960	16960	16960	0
104	20240311	171900	17189390	16960	16960	16960	16960	0
105	20240311	171800	17189390	16960	16960	16960	16960	0
106	20240311	171700	17189390	16960	16960	16960	16960	0
107	20240311	171600	17189390	16960	16960	16960	16960	0
108	20240311	171500	17189390	16960	16960	16960	16960	0
109	20240311	171400	17189390	16960	16960	16960	16960	0
110	20240311	171300	17189390	16960	16960	16960	16960	0
111	20240311	171200	17189390	16960	16960	16960	16960	0
112	20240311	171100	17189390	16960	16960	16960	16960	0
113	20240311	171000	17189390	16960	16960	16960	16960	0
114	20240311	170900	17189390	16960	16960	16960	16960	0
115	20240311	170800	17189390	16960	16960	16960	16960	0
116	20240311	170700	17189390	16960	16960	16960	16960	0
117	20240311	170600	17189390	16960	16960	16960	16960	0
118	20240311	170500	17189390	16960	16960	16960	16960	0
119	20240311	170400	17189390	16960	16960	16960	16960	0
120	20240311	170300	17189390	16960	16960	16960	16960	0
121	20240311	170200	17189390	16960	16960	16960	16960	0
122	20240311	170100	17189390	16960	16960	16960	16960	10
123	20240311	170000	17189390	16960	16960	16960	16960	0
124	20240311	165900	17189390	16960	16960	16960	16960	0
125	20240311	165800	17189390	16960	16960	16960	16960	0
126	20240311	165700	17189390	16960	16960	16960	16960	0
127	20240311	165600	17189390	16960	16960	16960	16960	0
128	20240311	165500	17189390	16960	16960	16960	16960	0
129	20240311	165400	17189390	16960	16960	16960	16960	0
130	20240311	165300	17189390	16960	16960	16960	16960	0
131	20240311	165200	17189390	16960	16960	16960	16960	0
132	20240311	165100	17189390	16960	16960	16960	16960	0
133	20240311	165000	17189390	16960	16960	16960	16960	0
134	20240311	164900	17189390	16960	16960	16960	16960	0
135	20240311	164800	17189390	16960	16960	16960	16960	0
136	20240311	164700	17189390	16960	16960	16960	16960	0
137	20240311	164600	17189390	16960	16960	16960	16960	0
138	20240311	164500	17189390	16960	16960	16960	16960	0
139	20240311	164400	17189390	16960	16960	16960	16960	0
140	20240311	164300	17189390	16960	16960	16960	16960	0
141	20240311	164200	17189390	16960	16960	16960	16960	0
142	20240311	164100	17189390	16960	16960	16960	16960	0
143	20240311	164000	17189390	16960	16960	16960	16960	0
144	20240311	163900	17189390	16960	16960	16960	16960	0
145	20240311	163800	17189390	16960	16960	16960	16960	0
146	20240311	163700	17189390	16960	16960	16960	16960	0
147	20240311	163600	17189390	16960	16960	16960	16960	0
148	20240311	163500	17189390	16960	16960	16960	16960	0
149	20240311	163400	17189390	16960	16960	16960	16960	0
150	20240311	163300	17189390	16960	16960	16960	16960	0
151	20240311	163200	17189390	16960	16960	16960	16960	0
152	20240311	163100	17189390	16960	16960	16960	16960	10
153	20240311	163000	17189390	16960	16960	16960	16960	0
154	20240311	162900	17189390	16960	16960	16960	16960	0
155	20240311	162800	17189390	16960	16960	16960	16960	0
156	20240311	162700	17189390	16960	16960	16960	16960	0
157	20240311	162600	17189390	16960	16960	16960	16960	0
158	20240311	162500	17189390	16960	16960	16960	16960	0
159	20240311	162400	17189390	16960	16960	16960	16960	0
160	20240311	162300	17189390	16960	16960	16960	16960	0
161	20240311	162200	17189390	16960	16960	16960	16960	0
162	20240311	162100	17189390	16960	16960	16960	16960	0
163	20240311	162000	17189390	16960	16960	16960	16960	0
164	20240311	161900	17189390	16960	16960	16960	16960	0
165	20240311	161800	17189390	16960	16960	16960	16960	0
166	20240311	161700	17189390	16960	16960	16960	16960	0
167	20240311	161600	17189390	16960	16960	16960	16960	0
168	20240311	161500	17189390	16960	16960	16960	16960	0
169	20240311	161400	17189390	16960	16960	16960	16960	0
170	20240311	161300	17189390	16960	16960	16960	16960	0
171	20240311	161200	17189390	16960	16960	16960	16960	0
172	20240311	161100	17189390	16960	16960	16960	16960	0
173	20240311	161000	17189390	16960	16960	16960	16960	0
174	20240311	160900	17189390	16960	16960	16960	16960	0
175	20240311	160800	17189390	16960	16960	16960	16960	0
176	20240311	160700	17189390	16960	16960	16960	16960	0
177	20240311	160600	17189390	16960	16960	16960	16960	0
178	20240311	160500	17189390	16960	16960	16960	16960	0
179	20240311	160400	17189390	16960	16960	16960	16960	0
180	20240311	160300	17189390	16960	16960	16960	16960	0
181	20240311	160200	17189390	16960	16960	16960	16960	0
182	20240311	160100	17189390	16960	16960	16960	16960	10
183	20240311	160000	17189390	16960	16960	16960	16960	0
184	20240311	155900	17189390	16960	16960	16960	16960	0
185	20240311	155800	17189390	16960	16960	16960	16960	0
186	20240311	155700	17189390	16960	16960	16960	16960	0
187	20240311	155600	17189390	16960	16960	16960	16960	0
188	20240311	155500	17189390	16960	16960	16960	16960	0
189	20240311	155400	17189390	16960	16960	16960	16960	0
190	20240311	155300	17189390	16960	16960	16960	16960	0
191	20240311	155200	17189390	16960	16960	16960	16960	0
192	20240311	155100	17189390	16960	16960	16960	16960	0
193	20240311	155000	17189390	16960	16960	16960	16960	0
194	20240311	154900	17189390	16960	16960	16960	16960	0
195	20240311	154800	17189390	16960	16960	16960	16960	0
196	20240311	154700	17189390	16960	16960	16960	16960	0
197	20240311	154600	17189390	16960	16960	16960	16960	0
198	20240311	154500	17189390	16960	16960	16960	16960	0
199	20240311	154400	17189390	16960	16960	16960	16960	0
200	20240311	154300	17189390	16960	16960	16960	16960	0
201	20240311	154200	17189390	16960	16960	16960	16960	0
202	20240311	154100	17189390	16960	16960	16960	16960	0
203	20240311	154000	17189390	16960	16960	16960	16960	0
204	20240311	153900	17189390	16960	16960	16960	16960	0
205	20240311	153800	17189390	16960	16960	16960	16960	0
206	20240311	153700	17189390	16960	16960	16960	16960	0
207	20240311	153600	17189390	16960	16960	16960	16960	0
208	20240311	153500	17189390	16960	16960	16960	16960	0
209	20240311	153400	17189390	16960	16960	16960	16960	0
210	20240311	153300	17189390	16960	16960	16960	16960	0
211	20240311	153200	17189390	16960	16960	16960	16960	0
212	20240311	153100	17189390	16960	16960	16960	16960	10
213	20240311	153000	17189390	16960	16960	16960	16960	10
214	20240311	152900	17019790	17000	17000	17000	17000	0
215	20240311	152800	17019790	17000	17000	17000	17000	0
216	20240311	152700	17019790	17000	17000	17000	17000	0
217	20240311	152600	17019790	17000	17000	17000	17000	0
218	20240311	152500	17019790	17000	17000	17000	17000	0
219	20240311	152400	17019790	17000	17000	17000	17000	0
220	20240311	152300	17019790	17000	17000	17000	17000	0
221	20240311	152200	17019790	17000	17000	17000	17000	0
222	20240311	152100	17019790	17000	17000	17000	17000	0
223	20240311	152000	17019790	17000	17000	17000	17000	0
224	20240311	151900	17019790	17000	17000	17000	17000	0
225	20240311	151800	17019790	17000	17000	17000	17000	2
226	20240311	151700	16985790	17000	17000	17000	17000	0
227	20240311	151600	16985790	17000	17000	17000	17000	0
228	20240311	151500	16985790	17000	17000	17000	17000	0
229	20240311	151400	16985790	17000	17000	17000	17000	0
230	20240311	151300	16985790	17000	17000	17000	17000	0
231	20240311	151200	16985790	17000	17000	17000	17000	0
232	20240311	151100	16985790	17000	17000	17000	17000	3
233	20240311	151000	16934790	16960	16960	16960	16960	1
234	20240311	150900	16917830	17000	17000	17000	17000	0
235	20240311	150800	16917830	17000	17000	17000	17000	0
236	20240311	150700	16917830	17000	17000	17000	17000	0
237	20240311	150600	16917830	17000	17000	17000	17000	0
238	20240311	150500	16917830	17000	17000	17000	17000	0
239	20240311	150400	16917830	17000	17000	17000	17000	0
240	20240311	150300	16917830	17000	17000	17000	17000	0
241	20240311	150200	16917830	17000	16990	17000	16990	6
242	20240311	150100	16815850	16950	16950	16950	16950	0
243	20240311	150000	16815850	16950	16950	16950	16950	0
244	20240311	145900	16815850	16950	16950	16950	16950	0
245	20240311	145800	16815850	16950	16950	16950	16950	0
246	20240311	145700	16815850	16950	16950	16950	16950	0
247	20240311	145600	16815850	16950	16950	16950	16950	0
248	20240311	145500	16815850	16950	16950	16950	16950	0
249	20240311	145400	16815850	16950	16950	16950	16950	0
250	20240311	145300	16815850	16950	16950	16950	16950	0
251	20240311	145200	16815850	16950	16950	16950	16950	0
252	20240311	145100	16815850	16950	16950	16950	16950	0
253	20240311	145000	16815850	16950	16950	16950	16950	0
254	20240311	144900	16815850	16950	16950	16950	16950	0
255	20240311	144800	16815850	16950	16950	16950	16950	0
256	20240311	144700	16815850	16950	16950	16950	16950	0
257	20240311	144600	16815850	16950	16950	16950	16950	0
258	20240311	144500	16815850	16950	16950	16950	16950	0
259	20240311	144400	16815850	16950	16950	16950	16950	0
260	20240311	144300	16815850	16950	16950	16950	16950	0
261	20240311	144200	16815850	16950	16950	16950	16950	0
262	20240311	144100	16815850	16950	16950	16950	16950	0
263	20240311	144000	16815850	16950	16950	16950	16950	0
264	20240311	143900	16815850	16950	16950	16950	16950	0
265	20240311	143800	16815850	16950	16950	16950	16950	0
266	20240311	143700	16815850	16950	16960	16960	16950	50
267	20240311	143600	15968250	16960	16960	16960	16960	10
268	20240311	143500	15798650	16960	16960	16960	16960	0
269	20240311	143400	15798650	16960	16960	16960	16960	0
270	20240311	143300	15798650	16960	16960	16960	16960	0
271	20240311	143200	15798650	16960	16960	16960	16960	0
272	20240311	143100	15798650	16960	16960	16960	16960	0
273	20240311	143000	15798650	16960	16960	16960	16960	0
274	20240311	142900	15798650	16960	16960	16960	16960	0
275	20240311	142800	15798650	16960	16960	16960	16960	0
276	20240311	142700	15798650	16960	16960	16960	16960	0
277	20240311	142600	15798650	16960	16960	16960	16960	0
278	20240311	142500	15798650	16960	16960	16960	16960	0
279	20240311	142400	15798650	16960	16960	16960	16960	0
280	20240311	142300	15798650	16960	16960	16960	16960	0
281	20240311	142200	15798650	16960	16960	16960	16960	0
282	20240311	142100	15798650	16960	16960	16960	16960	0
283	20240311	142000	15798650	16960	16960	16960	16960	0
284	20240311	141900	15798650	16960	16960	16960	16960	0
285	20240311	141800	15798650	16960	16960	16960	16960	0
286	20240311	141700	15798650	16960	16960	16960	16960	0
287	20240311	141600	15798650	16960	16960	16960	16960	0
288	20240311	141500	15798650	16960	16960	16960	16960	0
289	20240311	141400	15798650	16960	16960	16960	16960	0
290	20240311	141300	15798650	16960	16960	16960	16960	4
291	20240311	141200	15730810	17000	17000	17000	17000	0
292	20240311	141100	15730810	17000	17000	17000	17000	0
293	20240311	141000	15730810	17000	17000	17000	17000	0
294	20240311	140900	15730810	17000	17000	17000	17000	0
295	20240311	140800	15730810	17000	17000	17000	17000	0
296	20240311	140700	15730810	17000	17000	17000	17000	0
297	20240311	140600	15730810	17000	17000	17000	17000	0
298	20240311	140500	15730810	17000	17000	17000	17000	0
299	20240311	140400	15730810	17000	17000	17000	17000	0
300	20240311	140300	15730810	17000	17000	17000	17000	0
301	20240311	140200	15730810	17000	17000	17000	17000	0
302	20240311	140100	15730810	17000	17000	17000	17000	0
303	20240311	140000	15730810	17000	17000	17000	17000	0
304	20240311	135900	15730810	17000	16990	17000	16990	10
305	20240311	135800	15560880	16990	16990	16990	16990	0
306	20240311	135700	15560880	16990	16990	16990	16990	0
307	20240311	135600	15560880	16990	16990	16990	16990	0
308	20240311	135500	15560880	16990	16990	16990	16990	3
309	20240311	135400	15509910	16940	16940	16940	16940	0
310	20240311	135300	15509910	16940	16940	16940	16940	0
311	20240311	135200	15509910	16940	16940	16940	16940	0
312	20240311	135100	15509910	16940	16940	16940	16940	0
313	20240311	135000	15509910	16940	16940	16940	16940	0
314	20240311	134900	15509910	16940	16940	16940	16940	0
315	20240311	134800	15509910	16940	16940	16940	16940	0
316	20240311	134700	15509910	16940	16940	16940	16940	0
317	20240311	134600	15509910	16940	16940	16940	16940	0
318	20240311	134500	15509910	16940	16940	16940	16940	0
319	20240311	134400	15509910	16940	16940	16940	16940	0
320	20240311	134300	15509910	16940	16940	16940	16940	0
321	20240311	134200	15509910	16940	16940	16940	16940	0
322	20240311	134100	15509910	16940	16940	16940	16940	0
323	20240311	134000	15509910	16940	16940	16940	16940	0
324	20240311	133900	15509910	16940	16940	16940	16940	0
325	20240311	133800	15509910	16940	16940	16940	16940	0
326	20240311	133700	15509910	16940	16940	16940	16940	0
327	20240311	133600	15509910	16940	16940	16940	16940	0
328	20240311	133500	15509910	16940	16940	16940	16940	0
329	20240311	133400	15509910	16940	16940	16940	16940	7
330	20240311	133300	15391330	17000	17000	17000	17000	0
331	20240311	133200	15391330	17000	17000	17000	17000	0
332	20240311	133100	15391330	17000	17000	17000	17000	0
333	20240311	133000	15391330	17000	17000	17000	17000	10
334	20240311	132900	15221330	17000	17000	17000	17000	0
335	20240311	132800	15221330	17000	17000	17000	17000	3
336	20240311	132700	15170330	17000	17000	17000	17000	0
337	20240311	132600	15170330	17000	17000	17000	17000	0
338	20240311	132500	15170330	17000	17000	17000	17000	0
339	20240311	132400	15170330	17000	17000	17000	17000	0
340	20240311	132300	15170330	17000	17000	17000	17000	0
341	20240311	132200	15170330	17000	17000	17000	17000	0
342	20240311	132100	15170330	17000	17000	17000	17000	0
343	20240311	132000	15170330	17000	17000	17000	17000	0
344	20240311	131900	15170330	17000	17000	17000	17000	0
345	20240311	131800	15170330	17000	17000	17000	17000	0
346	20240311	131700	15170330	17000	17000	17000	17000	0
347	20240311	131600	15170330	17000	17000	17000	17000	0
348	20240311	131500	15170330	17000	17000	17000	17000	0
349	20240311	131400	15170330	17000	17000	17000	17000	0
350	20240311	131300	15170330	17000	17000	17000	17000	0
351	20240311	131200	15170330	17000	17000	17000	17000	5
352	20240311	131100	15085330	17000	17000	17000	17000	0
353	20240311	131000	15085330	17000	17000	17000	17000	0
354	20240311	130900	15085330	17000	17000	17000	17000	0
355	20240311	130800	15085330	17000	17000	17000	17000	0
356	20240311	130700	15085330	17000	17000	17000	17000	0
357	20240311	130600	15085330	17000	17000	17000	17000	0
358	20240311	130500	15085330	17000	17000	17000	17000	0
359	20240311	130400	15085330	17000	17000	17000	17000	0
360	20240311	130300	15085330	17000	17000	17000	17000	0
361	20240311	130200	15085330	17000	17000	17000	17000	0
362	20240311	130100	15085330	17000	17000	17000	17000	0
363	20240311	130000	15085330	17000	17000	17000	17000	0
364	20240311	125900	15085330	17000	17000	17000	17000	0
365	20240311	125800	15085330	17000	17000	17000	17000	0
366	20240311	125700	15085330	17000	17000	17000	17000	0
367	20240311	125600	15085330	17000	17000	17000	17000	0
368	20240311	125500	15085330	17000	17000	17000	17000	0
369	20240311	125400	15085330	17000	17000	17000	17000	0
370	20240311	125300	15085330	17000	17000	17000	17000	0
371	20240311	125200	15085330	17000	17000	17000	17000	0
372	20240311	125100	15085330	17000	17000	17000	17000	0
373	20240311	125000	15085330	17000	17000	17000	17000	0
374	20240311	124900	15085330	17000	17000	17000	17000	1
375	20240311	124800	15068330	17000	17000	17000	17000	2
376	20240311	124700	15034330	16900	16900	16900	16900	0
377	20240311	124600	15034330	16900	16900	16900	16900	0
378	20240311	124500	15034330	16900	16900	16900	16900	0
379	20240311	124400	15034330	16900	16900	16900	16900	0
380	20240311	124300	15034330	16900	16900	16900	16900	0
381	20240311	124200	15034330	16900	16900	16900	16900	0
382	20240311	124100	15034330	16900	16900	16900	16900	0
383	20240311	124000	15034330	16900	16900	16900	16900	0
384	20240311	123900	15034330	16900	16900	16900	16900	0
385	20240311	123800	15034330	16900	16900	16900	16900	0
386	20240311	123700	15034330	16900	16900	16900	16900	0
387	20240311	123600	15034330	16900	16900	16900	16900	0
388	20240311	123500	15034330	16900	16900	16900	16900	0
389	20240311	123400	15034330	16900	16900	16900	16900	0
390	20240311	123300	15034330	16900	16900	16900	16900	0
391	20240311	123200	15034330	16900	16900	16900	16900	0
392	20240311	123100	15034330	16900	16900	16900	16900	0
393	20240311	123000	15034330	16900	16900	16900	16900	0
394	20240311	122900	15034330	16900	16900	16900	16900	0
395	20240311	122800	15034330	16900	16900	16900	16900	0
396	20240311	122700	15034330	16900	16900	16900	16900	0
397	20240311	122600	15034330	16900	16900	16900	16900	0
398	20240311	122500	15034330	16900	16900	16900	16900	0
399	20240311	122400	15034330	16900	16900	16900	16900	0
400	20240311	122300	15034330	16900	16900	16900	16900	0
401	20240311	122200	15034330	16900	16900	16900	16900	0
402	20240311	122100	15034330	16900	16900	16900	16900	0
403	20240311	122000	15034330	16900	16970	16970	16900	58
404	20240311	121900	14053420	16980	16980	16980	16980	8
405	20240311	121800	13917580	16980	16980	16980	16980	0
406	20240311	121700	13917580	16980	16980	16980	16980	0
407	20240311	121600	13917580	16980	16980	16980	16980	0
408	20240311	121500	13917580	16980	16980	16980	16980	0
409	20240311	121400	13917580	16980	16980	16980	16980	0
410	20240311	121300	13917580	16980	16980	16980	16980	0
411	20240311	121200	13917580	16980	16980	16980	16980	0
412	20240311	121100	13917580	16980	16980	16980	16980	0
413	20240311	121000	13917580	16980	16980	16980	16980	0
414	20240311	120900	13917580	16980	16980	16980	16980	0
415	20240311	120800	13917580	16980	16980	16980	16980	10
416	20240311	120700	13747780	16980	16980	16980	16980	0
417	20240311	120600	13747780	16980	16980	16980	16980	0
418	20240311	120500	13747780	16980	16980	16980	16980	0
419	20240311	120400	13747780	16980	16980	16980	16980	0
420	20240311	120300	13747780	16980	16980	16980	16980	0
421	20240311	120200	13747780	16980	16990	16990	16980	49
422	20240311	120100	12915590	17000	17000	17000	17000	0
423	20240311	120000	12915590	17000	17000	17000	17000	0
424	20240311	115900	12915590	17000	17000	17000	17000	0
425	20240311	115800	12915590	17000	17000	17000	17000	0
426	20240311	115700	12915590	17000	17000	17000	17000	0
427	20240311	115600	12915590	17000	17000	17000	17000	0
428	20240311	115500	12915590	17000	17000	17000	17000	0
429	20240311	115400	12915590	17000	17000	17000	17000	4
430	20240311	115300	12847590	17000	17000	17000	17000	0
431	20240311	115200	12847590	17000	17000	17000	17000	0
432	20240311	115100	12847590	17000	17000	17000	17000	0
433	20240311	115000	12847590	17000	17000	17000	17000	0
434	20240311	114900	12847590	17000	17000	17000	17000	0
435	20240311	114800	12847590	17000	17000	17000	17000	0
436	20240311	114700	12847590	17000	17000	17000	17000	0
437	20240311	114600	12847590	17000	17000	17000	17000	0
438	20240311	114500	12847590	17000	17000	17000	17000	0
439	20240311	114400	12847590	17000	17000	17000	17000	0
440	20240311	114300	12847590	17000	17000	17000	17000	0
441	20240311	114200	12847590	17000	17000	17000	17000	0
442	20240311	114100	12847590	17000	17000	17000	17000	0
443	20240311	114000	12847590	17000	17000	17000	17000	0
444	20240311	113900	12847590	17000	17000	17000	17000	0
445	20240311	113800	12847590	17000	17000	17000	17000	0
446	20240311	113700	12847590	17000	17000	17000	17000	0
447	20240311	113600	12847590	17000	17000	17000	17000	0
448	20240311	113500	12847590	17000	17000	17000	17000	0
449	20240311	113400	12847590	17000	17000	17000	17000	0
450	20240311	113300	12847590	17000	17000	17000	17000	0
451	20240311	113200	12847590	17000	17000	17000	17000	0
452	20240311	113100	12847590	17000	17000	17000	17000	0
453	20240311	113000	12847590	17000	17000	17000	17000	0
454	20240311	112900	12847590	17000	17000	17000	17000	0
455	20240311	112800	12847590	17000	17000	17000	17000	0
456	20240311	112700	12847590	17000	17000	17000	17000	0
457	20240311	112600	12847590	17000	17000	17000	17000	0
458	20240311	112500	12847590	17000	17000	17000	17000	0
459	20240311	112400	12847590	17000	17000	17000	17000	0
460	20240311	112300	12847590	17000	17000	17000	17000	0
461	20240311	112200	12847590	17000	17000	17000	17000	246
462	20240311	112100	8665590	16990	16990	16990	16990	0
463	20240311	112000	8665590	16990	16990	16990	16990	33
464	20240311	111900	8104920	16990	16990	16990	16990	0
465	20240311	111800	8104920	16990	16990	16990	16990	0
466	20240311	111700	8104920	16990	16990	16990	16990	0
467	20240311	111600	8104920	16990	16990	16990	16990	0
468	20240311	111500	8104920	16990	16990	16990	16990	0
469	20240311	111400	8104920	16990	16990	16990	16990	0
470	20240311	111300	8104920	16990	16990	16990	16990	0
471	20240311	111200	8104920	16990	16990	16990	16990	0
472	20240311	111100	8104920	16990	16990	16990	16990	0
473	20240311	111000	8104920	16990	16990	16990	16990	0
474	20240311	110900	8104920	16990	16990	16990	16990	0
475	20240311	110800	8104920	16990	16990	16990	16990	0
476	20240311	110700	8104920	16990	16990	16990	16990	0
477	20240311	110600	8104920	16990	16990	16990	16990	0
478	20240311	110500	8104920	16990	16990	16990	16990	0
479	20240311	110400	8104920	16990	16990	16990	16990	0
480	20240311	110300	8104920	16990	16990	16990	16990	0
481	20240311	110200	8104920	16990	16990	16990	16990	0
482	20240311	110100	8104920	16990	16990	16990	16990	0
483	20240311	110000	8104920	16990	16990	16990	16990	1
484	20240311	105900	8087930	16900	16900	16900	16900	0
485	20240311	105800	8087930	16900	16900	16900	16900	0
486	20240311	105700	8087930	16900	16900	16900	16900	0
487	20240311	105600	8087930	16900	16900	16900	16900	0
488	20240311	105500	8087930	16900	16900	16900	16900	0
489	20240311	105400	8087930	16900	16900	16900	16900	0
490	20240311	105300	8087930	16900	16900	16900	16900	0
491	20240311	105200	8087930	16900	16900	16900	16900	0
492	20240311	105100	8087930	16900	16900	16900	16900	5
493	20240311	105000	8003430	16900	16900	16900	16900	0
494	20240311	104900	8003430	16900	16900	16900	16900	0
495	20240311	104800	8003430	16900	16900	16900	16900	0
496	20240311	104700	8003430	16900	16900	16900	16900	0
497	20240311	104600	8003430	16900	16900	16900	16900	0
498	20240311	104500	8003430	16900	16900	16900	16900	10
499	20240311	104400	7834430	16900	16900	16900	16900	5
500	20240311	104300	7749930	16900	16900	16900	16900	5
501	20240311	104200	7665430	16900	16890	16900	16890	11
502	20240311	104100	7479540	16900	16900	16900	16900	0
503	20240311	104000	7479540	16900	16900	16900	16900	0
504	20240311	103900	7479540	16900	16900	16900	16900	0
505	20240311	103800	7479540	16900	16900	16900	16900	0
506	20240311	103700	7479540	16900	16900	16900	16900	11
507	20240311	103600	7293640	16900	16900	16900	16900	0
508	20240311	103500	7293640	16900	16900	16900	16900	0
509	20240311	103400	7293640	16900	16900	16900	16900	0
510	20240311	103300	7293640	16900	16900	16900	16900	0
511	20240311	103200	7293640	16900	16900	16900	16900	0
512	20240311	103100	7293640	16900	16900	16900	16900	0
513	20240311	103000	7293640	16900	16900	16900	16900	0
514	20240311	102900	7293640	16900	16900	16900	16900	2
515	20240311	102800	7259840	16900	16910	16910	16900	19
516	20240311	102700	6938730	16900	16980	16980	16900	42
517	20240311	102600	6226370	16990	16990	16990	16990	0
518	20240311	102500	6226370	16990	16990	16990	16990	0
519	20240311	102400	6226370	16990	16990	16990	16990	0
520	20240311	102300	6226370	16990	16990	16990	16990	1
521	20240311	102200	6209380	16980	16980	16980	16980	0
522	20240311	102100	6209380	16980	16980	16980	16980	0
523	20240311	102000	6209380	16980	16980	16980	16980	62
524	20240311	101900	5156620	16970	16970	16970	16970	0
525	20240311	101800	5156620	16970	16970	16970	16970	18
526	20240311	101700	4851160	16980	16980	16980	16980	2
527	20240311	101600	4817200	16980	16980	16980	16980	0
528	20240311	101500	4817200	16980	16980	16980	16980	0
529	20240311	101400	4817200	16980	16980	16980	16980	0
530	20240311	101300	4817200	16980	16980	16980	16980	0
531	20240311	101200	4817200	16980	16980	16980	16980	18
532	20240311	101100	4511560	16980	16980	16980	16980	0
533	20240311	101000	4511560	16980	16980	16980	16980	0
534	20240311	100900	4511560	16980	16980	16980	16980	0
535	20240311	100800	4511560	16980	16980	16980	16980	0
536	20240311	100700	4511560	16980	16980	16980	16980	0
537	20240311	100600	4511560	16980	16980	16980	16980	0
538	20240311	100500	4511560	16980	16980	16980	16980	12
539	20240311	100400	4307800	16970	16970	16970	16970	0
540	20240311	100300	4307800	16970	16970	16970	16970	0
541	20240311	100200	4307800	16970	16970	16970	16970	2
542	20240311	100100	4273860	16980	16980	16980	16980	0
543	20240311	100000	4273860	16980	16980	16980	16980	1
544	20240311	095900	4256880	16980	16980	16980	16980	0
545	20240311	095800	4256880	16980	16980	16980	16980	12
546	20240311	095700	4053120	16980	16980	16980	16980	20
547	20240311	095600	3713520	16980	16980	16980	16980	20
548	20240311	095500	3373920	16980	16980	16980	16980	11
549	20240311	095400	3187140	16980	16980	16980	16980	0
550	20240311	095300	3187140	16980	16980	16980	16980	0
551	20240311	095200	3187140	16980	16980	16980	16980	0
552	20240311	095100	3187140	16980	16980	16980	16980	6
553	20240311	095000	3085260	16980	16980	16980	16980	0
554	20240311	094900	3085260	16980	16980	16980	16980	0
555	20240311	094800	3085260	16980	16980	16980	16980	2
556	20240311	094700	3051300	16980	16980	16980	16980	3
557	20240311	094600	3000360	16980	16980	16980	16980	6
558	20240311	094500	2898480	16980	16980	16980	16980	0
559	20240311	094400	2898480	16980	16980	16980	16980	1
560	20240311	094300	2881500	16980	16980	16980	16980	0
561	20240311	094200	2881500	16980	16980	16980	16980	0
562	20240311	094100	2881500	16980	16980	16980	16980	0
563	20240311	094000	2881500	16980	16980	16980	16980	0
564	20240311	093900	2881500	16980	16980	16980	16980	0
565	20240311	093800	2881500	16980	16980	16980	16980	0
566	20240311	093700	2881500	16980	16980	16980	16980	0
567	20240311	093600	2881500	16980	16980	16980	16980	0
568	20240311	093500	2881500	16980	16980	16980	16980	1
569	20240311	093400	2864520	16980	16980	16980	16980	0
570	20240311	093300	2864520	16980	16980	16980	16980	0
571	20240311	093200	2864520	16980	16980	16980	16980	0
572	20240311	093100	2864520	16980	16980	16980	16980	0
573	20240311	093000	2864520	16980	16980	16980	16980	0
574	20240311	092900	2864520	16980	16980	16980	16980	0
575	20240311	092800	2864520	16980	16980	16980	16980	0
576	20240311	092700	2864520	16980	16980	16980	16980	0
577	20240311	092600	2864520	16980	16980	16980	16980	0
578	20240311	092500	2864520	16980	16980	16980	16980	0
579	20240311	092400	2864520	16980	16980	16980	16980	0
580	20240311	092300	2864520	16980	16980	16980	16980	1
581	20240311	092200	2847540	16980	16970	16980	16970	23
582	20240311	092100	2457020	16970	16970	16970	16970	2
583	20240311	092000	2423080	16970	16980	16980	16970	53
584	20240311	091900	1523160	16980	16980	16980	16980	6
585	20240311	091800	1421280	16980	16980	16980	16980	5
586	20240311	091700	1336380	16980	16980	16980	16980	0
587	20240311	091600	1336380	16980	16980	16980	16980	18
588	20240311	091500	1030740	16980	16980	16980	16980	0
589	20240311	091400	1030740	16980	16980	16980	16980	0
590	20240311	091300	1030740	16980	16980	16980	16980	0
591	20240311	091200	1030740	16980	16980	16980	16980	3
592	20240311	091100	979800	16970	16970	16970	16970	0
593	20240311	091000	979800	16970	16970	16970	16970	0
594	20240311	090900	979800	16970	16970	16970	16970	0
595	20240311	090800	979800	16970	16970	16970	16970	2
596	20240311	090700	945860	16970	16970	16970	16970	0
597	20240311	090600	945860	16970	16970	16970	16970	0
598	20240311	090500	945860	16970	16970	16970	16970	0
599	20240311	090400	945860	16970	16970	16970	16970	0
600	20240311	090300	945860	16970	16970	16970	16970	1
601	20240311	090200	928890	16980	16990	16990	16980	13
602	20240311	090100	708120	16860	16860	16860	16860	0
603	20240311	090000	708120	16860	16860	16860	16860	42