KissMeData/016250/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190100	33570400	16640	16640	16640	16640	32
3	20240319	190000	33570400	16640	16640	16640	16640	0
4	20240319	185900	33570400	16640	16640	16640	16640	0
5	20240319	185800	33570400	16640	16640	16640	16640	0
6	20240319	185700	33570400	16640	16640	16640	16640	0
7	20240319	185600	33570400	16640	16640	16640	16640	0
8	20240319	185500	33570400	16640	16640	16640	16640	0
9	20240319	185400	33570400	16640	16640	16640	16640	0
10	20240319	185300	33570400	16640	16640	16640	16640	0
11	20240319	185200	33570400	16640	16640	16640	16640	0
12	20240319	185100	33570400	16640	16640	16640	16640	0
13	20240319	185000	33570400	16640	16640	16640	16640	0
14	20240319	184900	33570400	16640	16640	16640	16640	0
15	20240319	184800	33570400	16640	16640	16640	16640	0
16	20240319	184700	33570400	16640	16640	16640	16640	0
17	20240319	184600	33570400	16640	16640	16640	16640	0
18	20240319	184500	33570400	16640	16640	16640	16640	0
19	20240319	184400	33570400	16640	16640	16640	16640	0
20	20240319	184300	33570400	16640	16640	16640	16640	0
21	20240319	184200	33570400	16640	16640	16640	16640	0
22	20240319	184100	33570400	16640	16640	16640	16640	0
23	20240319	184000	33570400	16640	16640	16640	16640	0
24	20240319	183900	33570400	16640	16640	16640	16640	0
25	20240319	183800	33570400	16640	16640	16640	16640	0
26	20240319	183700	33570400	16640	16640	16640	16640	0
27	20240319	183600	33570400	16640	16640	16640	16640	0
28	20240319	183500	33570400	16640	16640	16640	16640	0
29	20240319	183400	33570400	16640	16640	16640	16640	0
30	20240319	183300	33570400	16640	16640	16640	16640	0
31	20240319	183200	33570400	16640	16640	16640	16640	0
32	20240319	183100	33570400	16640	16640	16640	16640	32
33	20240319	183000	33570400	16640	16640	16640	16640	0
34	20240319	182900	33570400	16640	16640	16640	16640	0
35	20240319	182800	33570400	16640	16640	16640	16640	0
36	20240319	182700	33570400	16640	16640	16640	16640	0
37	20240319	182600	33570400	16640	16640	16640	16640	0
38	20240319	182500	33570400	16640	16640	16640	16640	0
39	20240319	182400	33570400	16640	16640	16640	16640	0
40	20240319	182300	33570400	16640	16640	16640	16640	0
41	20240319	182200	33570400	16640	16640	16640	16640	0
42	20240319	182100	33570400	16640	16640	16640	16640	0
43	20240319	182000	33570400	16640	16640	16640	16640	0
44	20240319	181900	33570400	16640	16640	16640	16640	0
45	20240319	181800	33570400	16640	16640	16640	16640	0
46	20240319	181700	33570400	16640	16640	16640	16640	0
47	20240319	181600	33570400	16640	16640	16640	16640	0
48	20240319	181500	33570400	16640	16640	16640	16640	0
49	20240319	181400	33570400	16640	16640	16640	16640	0
50	20240319	181300	33570400	16640	16640	16640	16640	0
51	20240319	181200	33570400	16640	16640	16640	16640	0
52	20240319	181100	33570400	16640	16640	16640	16640	0
53	20240319	181000	33570400	16640	16640	16640	16640	0
54	20240319	180900	33570400	16640	16640	16640	16640	0
55	20240319	180800	33570400	16640	16640	16640	16640	0
56	20240319	180700	33570400	16640	16640	16640	16640	0
57	20240319	180600	33570400	16640	16640	16640	16640	0
58	20240319	180500	33570400	16640	16640	16640	16640	0
59	20240319	180400	33570400	16640	16640	16640	16640	0
60	20240319	180300	33570400	16640	16640	16640	16640	0
61	20240319	180200	33570400	16640	16640	16640	16640	0
62	20240319	180100	33570400	16640	16640	16640	16640	32
63	20240319	180000	33570400	16640	16640	16640	16640	0
64	20240319	175900	33570400	16640	16640	16640	16640	0
65	20240319	175800	33570400	16640	16640	16640	16640	0
66	20240319	175700	33570400	16640	16640	16640	16640	0
67	20240319	175600	33570400	16640	16640	16640	16640	0
68	20240319	175500	33570400	16640	16640	16640	16640	0
69	20240319	175400	33570400	16640	16640	16640	16640	0
70	20240319	175300	33570400	16640	16640	16640	16640	0
71	20240319	175200	33570400	16640	16640	16640	16640	0
72	20240319	175100	33570400	16640	16640	16640	16640	0
73	20240319	175000	33570400	16640	16640	16640	16640	0
74	20240319	174900	33570400	16640	16640	16640	16640	0
75	20240319	174800	33570400	16640	16640	16640	16640	0
76	20240319	174700	33570400	16640	16640	16640	16640	0
77	20240319	174600	33570400	16640	16640	16640	16640	0
78	20240319	174500	33570400	16640	16640	16640	16640	0
79	20240319	174400	33570400	16640	16640	16640	16640	0
80	20240319	174300	33570400	16640	16640	16640	16640	0
81	20240319	174200	33570400	16640	16640	16640	16640	0
82	20240319	174100	33570400	16640	16640	16640	16640	0
83	20240319	174000	33570400	16640	16640	16640	16640	0
84	20240319	173900	33570400	16640	16640	16640	16640	0
85	20240319	173800	33570400	16640	16640	16640	16640	0
86	20240319	173700	33570400	16640	16640	16640	16640	0
87	20240319	173600	33570400	16640	16640	16640	16640	0
88	20240319	173500	33570400	16640	16640	16640	16640	0
89	20240319	173400	33570400	16640	16640	16640	16640	0
90	20240319	173300	33570400	16640	16640	16640	16640	0
91	20240319	173200	33570400	16640	16640	16640	16640	0
92	20240319	173100	33570400	16640	16640	16640	16640	32
93	20240319	173000	33570400	16640	16640	16640	16640	0
94	20240319	172900	33570400	16640	16640	16640	16640	0
95	20240319	172800	33570400	16640	16640	16640	16640	0
96	20240319	172700	33570400	16640	16640	16640	16640	0
97	20240319	172600	33570400	16640	16640	16640	16640	0
98	20240319	172500	33570400	16640	16640	16640	16640	0
99	20240319	172400	33570400	16640	16640	16640	16640	0
100	20240319	172300	33570400	16640	16640	16640	16640	0
101	20240319	172200	33570400	16640	16640	16640	16640	0
102	20240319	172100	33570400	16640	16640	16640	16640	0
103	20240319	172000	33570400	16640	16640	16640	16640	0
104	20240319	171900	33570400	16640	16640	16640	16640	0
105	20240319	171800	33570400	16640	16640	16640	16640	0
106	20240319	171700	33570400	16640	16640	16640	16640	0
107	20240319	171600	33570400	16640	16640	16640	16640	0
108	20240319	171500	33570400	16640	16640	16640	16640	0
109	20240319	171400	33570400	16640	16640	16640	16640	0
110	20240319	171300	33570400	16640	16640	16640	16640	0
111	20240319	171200	33570400	16640	16640	16640	16640	0
112	20240319	171100	33570400	16640	16640	16640	16640	0
113	20240319	171000	33570400	16640	16640	16640	16640	0
114	20240319	170900	33570400	16640	16640	16640	16640	0
115	20240319	170800	33570400	16640	16640	16640	16640	0
116	20240319	170700	33570400	16640	16640	16640	16640	0
117	20240319	170600	33570400	16640	16640	16640	16640	0
118	20240319	170500	33570400	16640	16640	16640	16640	0
119	20240319	170400	33570400	16640	16640	16640	16640	0
120	20240319	170300	33570400	16640	16640	16640	16640	0
121	20240319	170200	33570400	16640	16640	16640	16640	0
122	20240319	170100	33570400	16640	16640	16640	16640	32
123	20240319	170000	33570400	16640	16640	16640	16640	0
124	20240319	165900	33570400	16640	16640	16640	16640	0
125	20240319	165800	33570400	16640	16640	16640	16640	0
126	20240319	165700	33570400	16640	16640	16640	16640	0
127	20240319	165600	33570400	16640	16640	16640	16640	0
128	20240319	165500	33570400	16640	16640	16640	16640	0
129	20240319	165400	33570400	16640	16640	16640	16640	0
130	20240319	165300	33570400	16640	16640	16640	16640	0
131	20240319	165200	33570400	16640	16640	16640	16640	0
132	20240319	165100	33570400	16640	16640	16640	16640	0
133	20240319	165000	33570400	16640	16640	16640	16640	0
134	20240319	164900	33570400	16640	16640	16640	16640	0
135	20240319	164800	33570400	16640	16640	16640	16640	0
136	20240319	164700	33570400	16640	16640	16640	16640	0
137	20240319	164600	33570400	16640	16640	16640	16640	0
138	20240319	164500	33570400	16640	16640	16640	16640	0
139	20240319	164400	33570400	16640	16640	16640	16640	0
140	20240319	164300	33570400	16640	16640	16640	16640	0
141	20240319	164200	33570400	16640	16640	16640	16640	0
142	20240319	164100	33570400	16640	16640	16640	16640	0
143	20240319	164000	33570400	16640	16640	16640	16640	0
144	20240319	163900	33570400	16640	16640	16640	16640	0
145	20240319	163800	33570400	16640	16640	16640	16640	0
146	20240319	163700	33570400	16640	16640	16640	16640	0
147	20240319	163600	33570400	16640	16640	16640	16640	0
148	20240319	163500	33570400	16640	16640	16640	16640	0
149	20240319	163400	33570400	16640	16640	16640	16640	0
150	20240319	163300	33570400	16640	16640	16640	16640	0
151	20240319	163200	33570400	16640	16640	16640	16640	0
152	20240319	163100	33570400	16640	16640	16640	16640	32
153	20240319	163000	33570400	16640	16640	16640	16640	0
154	20240319	162900	33570400	16640	16640	16640	16640	0
155	20240319	162800	33570400	16640	16640	16640	16640	0
156	20240319	162700	33570400	16640	16640	16640	16640	0
157	20240319	162600	33570400	16640	16640	16640	16640	0
158	20240319	162500	33570400	16640	16640	16640	16640	0
159	20240319	162400	33570400	16640	16640	16640	16640	0
160	20240319	162300	33570400	16640	16640	16640	16640	0
161	20240319	162200	33570400	16640	16640	16640	16640	0
162	20240319	162100	33570400	16640	16640	16640	16640	0
163	20240319	162000	33570400	16640	16640	16640	16640	0
164	20240319	161900	33570400	16640	16640	16640	16640	0
165	20240319	161800	33570400	16640	16640	16640	16640	0
166	20240319	161700	33570400	16640	16640	16640	16640	0
167	20240319	161600	33570400	16640	16640	16640	16640	0
168	20240319	161500	33570400	16640	16640	16640	16640	0
169	20240319	161400	33570400	16640	16640	16640	16640	0
170	20240319	161300	33570400	16640	16640	16640	16640	0
171	20240319	161200	33570400	16640	16640	16640	16640	0
172	20240319	161100	33570400	16640	16640	16640	16640	0
173	20240319	161000	33570400	16640	16640	16640	16640	0
174	20240319	160900	33570400	16640	16640	16640	16640	0
175	20240319	160800	33570400	16640	16640	16640	16640	0
176	20240319	160700	33570400	16640	16640	16640	16640	0
177	20240319	160600	33570400	16640	16640	16640	16640	0
178	20240319	160500	33570400	16640	16640	16640	16640	0
179	20240319	160400	33570400	16640	16640	16640	16640	0
180	20240319	160300	33570400	16640	16640	16640	16640	0
181	20240319	160200	33570400	16640	16640	16640	16640	0
182	20240319	160100	33570400	16640	16640	16640	16640	32
183	20240319	160000	33570400	16640	16640	16640	16640	0
184	20240319	155900	33570400	16640	16640	16640	16640	0
185	20240319	155800	33570400	16640	16640	16640	16640	0
186	20240319	155700	33570400	16640	16640	16640	16640	0
187	20240319	155600	33570400	16640	16640	16640	16640	0
188	20240319	155500	33570400	16640	16640	16640	16640	0
189	20240319	155400	33570400	16640	16640	16640	16640	0
190	20240319	155300	33570400	16640	16640	16640	16640	0
191	20240319	155200	33570400	16640	16640	16640	16640	0
192	20240319	155100	33570400	16640	16640	16640	16640	0
193	20240319	155000	33570400	16640	16640	16640	16640	0
194	20240319	154900	33570400	16640	16640	16640	16640	0
195	20240319	154800	33570400	16640	16640	16640	16640	0
196	20240319	154700	33570400	16640	16640	16640	16640	0
197	20240319	154600	33570400	16640	16640	16640	16640	0
198	20240319	154500	33570400	16640	16640	16640	16640	0
199	20240319	154400	33570400	16640	16640	16640	16640	0
200	20240319	154300	33570400	16640	16640	16640	16640	0
201	20240319	154200	33570400	16640	16640	16640	16640	0
202	20240319	154100	33570400	16640	16640	16640	16640	0
203	20240319	154000	33570400	16640	16640	16640	16640	0
204	20240319	153900	33570400	16640	16640	16640	16640	0
205	20240319	153800	33570400	16640	16640	16640	16640	0
206	20240319	153700	33570400	16640	16640	16640	16640	0
207	20240319	153600	33570400	16640	16640	16640	16640	0
208	20240319	153500	33570400	16640	16640	16640	16640	0
209	20240319	153400	33570400	16640	16640	16640	16640	0
210	20240319	153300	33570400	16640	16640	16640	16640	0
211	20240319	153200	33570400	16640	16640	16640	16640	0
212	20240319	153100	33570400	16640	16640	16640	16640	32
213	20240319	153000	33570400	16640	16640	16640	16640	32
214	20240319	152900	33037920	16640	16640	16640	16640	0
215	20240319	152800	33037920	16640	16640	16640	16640	0
216	20240319	152700	33037920	16640	16640	16640	16640	0
217	20240319	152600	33037920	16640	16640	16640	16640	0
218	20240319	152500	33037920	16640	16640	16640	16640	0
219	20240319	152400	33037920	16640	16640	16640	16640	0
220	20240319	152300	33037920	16640	16640	16640	16640	0
221	20240319	152200	33037920	16640	16640	16640	16640	0
222	20240319	152100	33037920	16640	16640	16640	16640	0
223	20240319	152000	33037920	16640	16640	16640	16640	0
224	20240319	151900	33037920	16640	16640	16640	16640	0
225	20240319	151800	33037920	16640	16640	16640	16640	0
226	20240319	151700	33037920	16640	16640	16640	16640	2
227	20240319	151600	33004640	16640	16640	16640	16640	0
228	20240319	151500	33004640	16640	16640	16640	16640	0
229	20240319	151400	33004640	16640	16640	16640	16640	0
230	20240319	151300	33004640	16640	16640	16640	16640	0
231	20240319	151200	33004640	16640	16640	16640	16640	0
232	20240319	151100	33004640	16640	16640	16640	16640	6
233	20240319	151000	32904800	16620	16620	16620	16620	1
234	20240319	150900	32888180	16630	16630	16630	16630	0
235	20240319	150800	32888180	16630	16630	16630	16630	0
236	20240319	150700	32888180	16630	16630	16630	16630	1
237	20240319	150600	32871550	16640	16640	16640	16640	0
238	20240319	150500	32871550	16640	16640	16640	16640	0
239	20240319	150400	32871550	16640	16640	16640	16640	0
240	20240319	150300	32871550	16640	16640	16640	16640	0
241	20240319	150200	32871550	16640	16640	16640	16640	2
242	20240319	150100	32838270	16640	16640	16640	16640	1
243	20240319	150000	32821630	16640	16640	16640	16640	0
244	20240319	145900	32821630	16640	16640	16640	16640	0
245	20240319	145800	32821630	16640	16640	16640	16640	0
246	20240319	145700	32821630	16640	16640	16640	16640	0
247	20240319	145600	32821630	16640	16640	16640	16640	0
248	20240319	145500	32821630	16640	16640	16640	16640	0
249	20240319	145400	32821630	16640	16640	16640	16640	1
250	20240319	145300	32804990	16700	16700	16700	16700	0
251	20240319	145200	32804990	16700	16700	16700	16700	0
252	20240319	145100	32804990	16700	16700	16700	16700	0
253	20240319	145000	32804990	16700	16700	16700	16700	0
254	20240319	144900	32804990	16700	16700	16700	16700	0
255	20240319	144800	32804990	16700	16640	16700	16640	9
256	20240319	144700	32655170	16630	16630	16630	16630	4
257	20240319	144600	32588650	16640	16640	16640	16640	93
258	20240319	144500	31041130	16630	16630	16630	16630	0
259	20240319	144400	31041130	16630	16630	16630	16630	1
260	20240319	144300	31024500	16630	16630	16630	16630	0
261	20240319	144200	31024500	16630	16640	16640	16630	4
262	20240319	144100	30957950	16630	16630	16630	16630	2
263	20240319	144000	30924690	16630	16630	16630	16630	0
264	20240319	143900	30924690	16630	16630	16630	16630	0
265	20240319	143800	30924690	16630	16630	16630	16630	1
266	20240319	143700	30908060	16630	16630	16630	16630	3
267	20240319	143600	30858170	16630	16630	16630	16630	11
268	20240319	143500	30675240	16640	16640	16640	16640	0
269	20240319	143400	30675240	16640	16640	16640	16640	0
270	20240319	143300	30675240	16640	16640	16640	16640	0
271	20240319	143200	30675240	16640	16640	16640	16640	0
272	20240319	143100	30675240	16640	16640	16640	16640	0
273	20240319	143000	30675240	16640	16640	16640	16640	0
274	20240319	142900	30675240	16640	16640	16640	16640	0
275	20240319	142800	30675240	16640	16640	16640	16640	0
276	20240319	142700	30675240	16640	16640	16640	16640	0
277	20240319	142600	30675240	16640	16640	16640	16640	0
278	20240319	142500	30675240	16640	16610	16640	16610	6
279	20240319	142400	30575540	16640	16610	16640	16610	11
280	20240319	142300	30392740	16620	16620	16640	16610	9
281	20240319	142200	30243180	16620	16620	16640	16610	28
282	20240319	142100	29777710	16610	16610	16610	16610	4
283	20240319	142000	29711270	16620	16620	16620	16620	0
284	20240319	141900	29711270	16620	16620	16620	16620	0
285	20240319	141800	29711270	16620	16620	16620	16620	3
286	20240319	141700	29661410	16620	16620	16620	16620	0
287	20240319	141600	29661410	16620	16620	16620	16620	0
288	20240319	141500	29661410	16620	16620	16620	16620	2
289	20240319	141400	29628170	16620	16620	16620	16620	0
290	20240319	141300	29628170	16620	16620	16620	16620	0
291	20240319	141200	29628170	16620	16620	16620	16620	0
292	20240319	141100	29628170	16620	16620	16620	16620	2
293	20240319	141000	29594930	16620	16620	16620	16620	0
294	20240319	140900	29594930	16620	16620	16620	16620	0
295	20240319	140800	29594930	16620	16620	16620	16620	3
296	20240319	140700	29545070	16630	16630	16630	16630	0
297	20240319	140600	29545070	16630	16630	16630	16630	5
298	20240319	140500	29461920	16630	16630	16630	16630	4
299	20240319	140400	29395400	16630	16630	16630	16630	0
300	20240319	140300	29395400	16630	16630	16630	16630	0
301	20240319	140200	29395400	16630	16620	16630	16620	5
302	20240319	140100	29312290	16620	16620	16620	16620	0
303	20240319	140000	29312290	16620	16620	16620	16620	0
304	20240319	135900	29312290	16620	16620	16620	16620	1
305	20240319	135800	29295670	16620	16620	16620	16620	1
306	20240319	135700	29279050	16620	16620	16620	16620	3
307	20240319	135600	29229190	16620	16630	16630	16620	16
308	20240319	135500	28963150	16620	16620	16620	16620	2
309	20240319	135400	28929910	16620	16620	16620	16620	0
310	20240319	135300	28929910	16620	16620	16620	16620	0
311	20240319	135200	28929910	16620	16620	16620	16620	0
312	20240319	135100	28929910	16620	16620	16620	16620	1
313	20240319	135000	28913290	16620	16620	16620	16620	5
314	20240319	134900	28830190	16620	16620	16620	16620	0
315	20240319	134800	28830190	16620	16620	16620	16620	2
316	20240319	134700	28796950	16620	16620	16620	16620	0
317	20240319	134600	28796950	16620	16620	16620	16620	0
318	20240319	134500	28796950	16620	16620	16620	16620	2
319	20240319	134400	28763710	16620	16620	16620	16620	0
320	20240319	134300	28763710	16620	16620	16620	16620	0
321	20240319	134200	28763710	16620	16620	16620	16620	1
322	20240319	134100	28747090	16620	16630	16630	16620	4
323	20240319	134000	28680580	16630	16630	16630	16630	0
324	20240319	133900	28680580	16630	16630	16630	16630	1
325	20240319	133800	28663950	16620	16620	16620	16620	0
326	20240319	133700	28663950	16620	16620	16620	16620	0
327	20240319	133600	28663950	16620	16620	16620	16620	0
328	20240319	133500	28663950	16620	16620	16620	16620	0
329	20240319	133400	28663950	16620	16620	16620	16620	0
330	20240319	133300	28663950	16620	16620	16620	16620	0
331	20240319	133200	28663950	16620	16620	16620	16620	0
332	20240319	133100	28663950	16620	16630	16630	16620	70
333	20240319	133000	27499990	16630	16630	16630	16630	2
334	20240319	132900	27466730	16630	16630	16630	16630	0
335	20240319	132800	27466730	16630	16630	16630	16630	0
336	20240319	132700	27466730	16630	16630	16630	16630	3
337	20240319	132600	27416840	16630	16630	16630	16630	0
338	20240319	132500	27416840	16630	16630	16630	16630	0
339	20240319	132400	27416840	16630	16640	16640	16630	9
340	20240319	132300	27267120	16640	16640	16640	16640	0
341	20240319	132200	27267120	16640	16640	16640	16640	0
342	20240319	132100	27267120	16640	16640	16640	16640	0
343	20240319	132000	27267120	16640	16640	16640	16640	0
344	20240319	131900	27267120	16640	16640	16640	16640	0
345	20240319	131800	27267120	16640	16640	16640	16640	0
346	20240319	131700	27267120	16640	16640	16640	16640	0
347	20240319	131600	27267120	16640	16640	16640	16640	0
348	20240319	131500	27267120	16640	16640	16640	16640	0
349	20240319	131400	27267120	16640	16640	16640	16640	0
350	20240319	131300	27267120	16640	16640	16640	16640	0
351	20240319	131200	27267120	16640	16640	16640	16640	0
352	20240319	131100	27267120	16640	16640	16640	16640	0
353	20240319	131000	27267120	16640	16640	16640	16640	0
354	20240319	130900	27267120	16640	16640	16640	16640	0
355	20240319	130800	27267120	16640	16640	16640	16640	0
356	20240319	130700	27267120	16640	16640	16640	16640	0
357	20240319	130600	27267120	16640	16640	16640	16640	0
358	20240319	130500	27267120	16640	16640	16640	16640	0
359	20240319	130400	27267120	16640	16640	16640	16640	0
360	20240319	130300	27267120	16640	16640	16640	16640	12
361	20240319	130200	27067440	16640	16640	16640	16640	0
362	20240319	130100	27067440	16640	16640	16640	16640	0
363	20240319	130000	27067440	16640	16640	16640	16640	1
364	20240319	125900	27050800	16640	16640	16640	16640	0
365	20240319	125800	27050800	16640	16640	16640	16640	0
366	20240319	125700	27050800	16640	16640	16640	16640	0
367	20240319	125600	27050800	16640	16640	16640	16640	0
368	20240319	125500	27050800	16640	16640	16640	16640	0
369	20240319	125400	27050800	16640	16640	16640	16640	0
370	20240319	125300	27050800	16640	16640	16640	16640	5
371	20240319	125200	26967600	16630	16630	16630	16630	0
372	20240319	125100	26967600	16630	16630	16630	16630	0
373	20240319	125000	26967600	16630	16630	16630	16630	0
374	20240319	124900	26967600	16630	16630	16630	16630	0
375	20240319	124800	26967600	16630	16630	16630	16630	0
376	20240319	124700	26967600	16630	16630	16630	16630	0
377	20240319	124600	26967600	16630	16630	16630	16630	0
378	20240319	124500	26967600	16630	16630	16630	16630	0
379	20240319	124400	26967600	16630	16630	16630	16630	0
380	20240319	124300	26967600	16630	16630	16630	16630	0
381	20240319	124200	26967600	16630	16630	16630	16630	7
382	20240319	124100	26851190	16630	16630	16630	16630	10
383	20240319	124000	26684890	16630	16630	16630	16630	0
384	20240319	123900	26684890	16630	16630	16630	16630	0
385	20240319	123800	26684890	16630	16630	16630	16630	0
386	20240319	123700	26684890	16630	16630	16630	16630	0
387	20240319	123600	26684890	16630	16630	16630	16630	0
388	20240319	123500	26684890	16630	16630	16630	16630	1
389	20240319	123400	26668260	16640	16640	16640	16640	0
390	20240319	123300	26668260	16640	16640	16640	16640	0
391	20240319	123200	26668260	16640	16640	16640	16640	3
392	20240319	123100	26618340	16640	16640	16640	16640	1
393	20240319	123000	26601700	16640	16640	16640	16640	2
394	20240319	122900	26568420	16640	16650	16650	16640	187
395	20240319	122800	23456570	16650	16650	16650	16650	0
396	20240319	122700	23456570	16650	16650	16650	16650	113
397	20240319	122600	21575120	16640	16640	16640	16640	0
398	20240319	122500	21575120	16640	16640	16640	16640	0
399	20240319	122400	21575120	16640	16650	16650	16640	15
400	20240319	122300	21325430	16650	16650	16650	16650	0
401	20240319	122200	21325430	16650	16650	16650	16650	1
402	20240319	122100	21308780	16650	16650	16650	16650	0
403	20240319	122000	21308780	16650	16650	16650	16650	0
404	20240319	121900	21308780	16650	16650	16650	16650	0
405	20240319	121800	21308780	16650	16650	16650	16650	0
406	20240319	121700	21308780	16650	16650	16650	16650	262
407	20240319	121600	16946480	16650	16650	16650	16650	0
408	20240319	121500	16946480	16650	16650	16650	16650	0
409	20240319	121400	16946480	16650	16740	16740	16650	147
410	20240319	121300	14498140	16760	16760	16760	16760	0
411	20240319	121200	14498140	16760	16760	16760	16760	0
412	20240319	121100	14498140	16760	16760	16760	16760	0
413	20240319	121000	14498140	16760	16760	16760	16760	0
414	20240319	120900	14498140	16760	16760	16760	16760	0
415	20240319	120800	14498140	16760	16760	16760	16760	0
416	20240319	120700	14498140	16760	16760	16760	16760	0
417	20240319	120600	14498140	16760	16760	16760	16760	0
418	20240319	120500	14498140	16760	16760	16760	16760	0
419	20240319	120400	14498140	16760	16760	16760	16760	0
420	20240319	120300	14498140	16760	16760	16760	16760	0
421	20240319	120200	14498140	16760	16760	16760	16760	0
422	20240319	120100	14498140	16760	16760	16760	16760	0
423	20240319	120000	14498140	16760	16760	16760	16760	0
424	20240319	115900	14498140	16760	16760	16760	16760	0
425	20240319	115800	14498140	16760	16760	16760	16760	0
426	20240319	115700	14498140	16760	16760	16760	16760	0
427	20240319	115600	14498140	16760	16760	16760	16760	0
428	20240319	115500	14498140	16760	16760	16760	16760	0
429	20240319	115400	14498140	16760	16760	16760	16760	0
430	20240319	115300	14498140	16760	16760	16760	16760	0
431	20240319	115200	14498140	16760	16760	16760	16760	0
432	20240319	115100	14498140	16760	16760	16760	16760	0
433	20240319	115000	14498140	16760	16760	16760	16760	0
434	20240319	114900	14498140	16760	16760	16760	16760	0
435	20240319	114800	14498140	16760	16760	16760	16760	0
436	20240319	114700	14498140	16760	16760	16760	16760	0
437	20240319	114600	14498140	16760	16760	16760	16760	0
438	20240319	114500	14498140	16760	16760	16760	16760	0
439	20240319	114400	14498140	16760	16760	16760	16760	0
440	20240319	114300	14498140	16760	16760	16760	16760	0
441	20240319	114200	14498140	16760	16760	16760	16760	0
442	20240319	114100	14498140	16760	16760	16760	16760	0
443	20240319	114000	14498140	16760	16760	16760	16760	0
444	20240319	113900	14498140	16760	16760	16760	16760	0
445	20240319	113800	14498140	16760	16760	16760	16760	0
446	20240319	113700	14498140	16760	16760	16760	16760	0
447	20240319	113600	14498140	16760	16760	16760	16760	0
448	20240319	113500	14498140	16760	16760	16760	16760	0
449	20240319	113400	14498140	16760	16760	16760	16760	0
450	20240319	113300	14498140	16760	16760	16760	16760	0
451	20240319	113200	14498140	16760	16760	16760	16760	0
452	20240319	113100	14498140	16760	16760	16760	16760	0
453	20240319	113000	14498140	16760	16760	16760	16760	0
454	20240319	112900	14498140	16760	16760	16760	16760	3
455	20240319	112800	14447860	16650	16650	16650	16650	0
456	20240319	112700	14447860	16650	16650	16650	16650	0
457	20240319	112600	14447860	16650	16650	16650	16650	0
458	20240319	112500	14447860	16650	16650	16650	16650	0
459	20240319	112400	14447860	16650	16650	16650	16650	0
460	20240319	112300	14447860	16650	16650	16650	16650	19
461	20240319	112200	14131510	16760	16760	16760	16760	0
462	20240319	112100	14131510	16760	16760	16760	16760	0
463	20240319	112000	14131510	16760	16760	16760	16760	0
464	20240319	111900	14131510	16760	16760	16760	16760	1
465	20240319	111800	14114750	16760	16760	16760	16760	0
466	20240319	111700	14114750	16760	16760	16760	16760	0
467	20240319	111600	14114750	16760	16760	16760	16760	0
468	20240319	111500	14114750	16760	16760	16760	16760	0
469	20240319	111400	14114750	16760	16760	16760	16760	0
470	20240319	111300	14114750	16760	16760	16760	16760	0
471	20240319	111200	14114750	16760	16760	16760	16760	0
472	20240319	111100	14114750	16760	16760	16760	16760	0
473	20240319	111000	14114750	16760	16760	16760	16760	0
474	20240319	110900	14114750	16760	16760	16760	16760	0
475	20240319	110800	14114750	16760	16760	16760	16760	0
476	20240319	110700	14114750	16760	16760	16760	16760	0
477	20240319	110600	14114750	16760	16760	16760	16760	3
478	20240319	110500	14064470	16640	16640	16640	16640	12
479	20240319	110400	13864790	16640	16640	16640	16640	0
480	20240319	110300	13864790	16640	16640	16640	16640	0
481	20240319	110200	13864790	16640	16640	16640	16640	0
482	20240319	110100	13864790	16640	16640	16640	16640	0
483	20240319	110000	13864790	16640	16640	16640	16640	0
484	20240319	105900	13864790	16640	16640	16640	16640	0
485	20240319	105800	13864790	16640	16640	16640	16640	0
486	20240319	105700	13864790	16640	16650	16650	16640	82
487	20240319	105600	12499830	16650	16690	16690	16650	505
488	20240319	105500	4090830	16670	16670	16670	16670	0
489	20240319	105400	4090830	16670	16670	16670	16670	0
490	20240319	105300	4090830	16670	16670	16670	16670	0
491	20240319	105200	4090830	16670	16670	16670	16670	0
492	20240319	105100	4090830	16670	16670	16670	16670	0
493	20240319	105000	4090830	16670	16670	16670	16670	0
494	20240319	104900	4090830	16670	16670	16670	16670	0
495	20240319	104800	4090830	16670	16670	16670	16670	0
496	20240319	104700	4090830	16670	16670	16670	16670	0
497	20240319	104600	4090830	16670	16670	16670	16670	0
498	20240319	104500	4090830	16670	16670	16670	16670	0
499	20240319	104400	4090830	16670	16670	16670	16670	0
500	20240319	104300	4090830	16670	16670	16670	16670	5
501	20240319	104200	4007480	16670	16670	16670	16670	5
502	20240319	104100	3924130	16770	16770	16770	16770	0
503	20240319	104000	3924130	16770	16770	16770	16770	0
504	20240319	103900	3924130	16770	16770	16770	16770	0
505	20240319	103800	3924130	16770	16770	16770	16770	0
506	20240319	103700	3924130	16770	16770	16770	16770	0
507	20240319	103600	3924130	16770	16770	16770	16770	0
508	20240319	103500	3924130	16770	16770	16770	16770	0
509	20240319	103400	3924130	16770	16770	16770	16770	0
510	20240319	103300	3924130	16770	16770	16770	16770	0
511	20240319	103200	3924130	16770	16770	16770	16770	0
512	20240319	103100	3924130	16770	16770	16770	16770	0
513	20240319	103000	3924130	16770	16770	16770	16770	0
514	20240319	102900	3924130	16770	16770	16770	16770	4
515	20240319	102800	3857050	16770	16770	16770	16770	0
516	20240319	102700	3857050	16770	16770	16770	16770	0
517	20240319	102600	3857050	16770	16770	16770	16770	0
518	20240319	102500	3857050	16770	16770	16770	16770	0
519	20240319	102400	3857050	16770	16770	16770	16770	0
520	20240319	102300	3857050	16770	16770	16770	16770	0
521	20240319	102200	3857050	16770	16770	16770	16770	0
522	20240319	102100	3857050	16770	16770	16770	16770	0
523	20240319	102000	3857050	16770	16770	16770	16770	2
524	20240319	101900	3823510	16780	16780	16780	16780	0
525	20240319	101800	3823510	16780	16770	16780	16770	6
526	20240319	101700	3722870	16780	16780	16780	16780	0
527	20240319	101600	3722870	16780	16780	16780	16780	0
528	20240319	101500	3722870	16780	16780	16780	16780	8
529	20240319	101400	3588630	16670	16670	16670	16670	0
530	20240319	101300	3588630	16670	16670	16670	16670	0
531	20240319	101200	3588630	16670	16670	16670	16670	0
532	20240319	101100	3588630	16670	16670	16670	16670	0
533	20240319	101000	3588630	16670	16670	16670	16670	0
534	20240319	100900	3588630	16670	16670	16670	16670	0
535	20240319	100800	3588630	16670	16670	16670	16670	0
536	20240319	100700	3588630	16670	16710	16710	16670	54
537	20240319	100600	2687560	16800	16800	16800	16800	0
538	20240319	100500	2687560	16800	16800	16800	16800	0
539	20240319	100400	2687560	16800	16800	16800	16800	0
540	20240319	100300	2687560	16800	16800	16800	16800	0
541	20240319	100200	2687560	16800	16800	16800	16800	0
542	20240319	100100	2687560	16800	16800	16800	16800	0
543	20240319	100000	2687560	16800	16800	16800	16800	4
544	20240319	095900	2620360	16840	16840	16840	16840	2
545	20240319	095800	2586680	16840	16840	16840	16840	0
546	20240319	095700	2586680	16840	16840	16840	16840	2
547	20240319	095600	2553000	16860	16860	16860	16860	3
548	20240319	095500	2502420	16800	16800	16800	16800	0
549	20240319	095400	2502420	16800	16800	16800	16800	0
550	20240319	095300	2502420	16800	16800	16800	16800	0
551	20240319	095200	2502420	16800	16800	16800	16800	0
552	20240319	095100	2502420	16800	16800	16800	16800	1
553	20240319	095000	2485620	16800	16800	16800	16800	5
554	20240319	094900	2401620	16870	16870	16870	16870	0
555	20240319	094800	2401620	16870	16870	16870	16870	0
556	20240319	094700	2401620	16870	16870	16870	16870	0
557	20240319	094600	2401620	16870	16870	16870	16870	0
558	20240319	094500	2401620	16870	16870	16870	16870	0
559	20240319	094400	2401620	16870	16870	16870	16870	2
560	20240319	094300	2367880	16870	16870	16870	16870	0
561	20240319	094200	2367880	16870	16870	16870	16870	0
562	20240319	094100	2367880	16870	16870	16870	16870	0
563	20240319	094000	2367880	16870	16870	16870	16870	0
564	20240319	093900	2367880	16870	16870	16870	16870	5
565	20240319	093800	2283530	16880	16880	16880	16880	75
566	20240319	093700	1017530	16660	16660	16660	16660	0
567	20240319	093600	1017530	16660	16660	16660	16660	0
568	20240319	093500	1017530	16660	16660	16660	16660	0
569	20240319	093400	1017530	16660	16660	16660	16660	0
570	20240319	093300	1017530	16660	16660	16660	16660	0
571	20240319	093200	1017530	16660	16660	16660	16660	0
572	20240319	093100	1017530	16660	16660	16660	16660	0
573	20240319	093000	1017530	16660	16660	16660	16660	0
574	20240319	092900	1017530	16660	16660	16660	16660	0
575	20240319	092800	1017530	16660	16660	16660	16660	0
576	20240319	092700	1017530	16660	16660	16660	16660	0
577	20240319	092600	1017530	16660	16660	16660	16660	0
578	20240319	092500	1017530	16660	16660	16660	16660	0
579	20240319	092400	1017530	16660	16660	16660	16660	0
580	20240319	092300	1017530	16660	16660	16660	16660	0
581	20240319	092200	1017530	16660	16660	16660	16660	0
582	20240319	092100	1017530	16660	16660	16660	16660	0
583	20240319	092000	1017530	16660	16660	16660	16660	0
584	20240319	091900	1017530	16660	16660	16660	16660	0
585	20240319	091800	1017530	16660	16660	16660	16660	0
586	20240319	091700	1017530	16660	16920	16920	16660	60
587	20240319	091600	16960	16960	16960	16960	16960	0
588	20240319	091500	16960	16960	16960	16960	16960	0
589	20240319	091400	16960	16960	16960	16960	16960	0
590	20240319	091300	16960	16960	16960	16960	16960	0
591	20240319	091200	16960	16960	16960	16960	16960	1
592	20240319	091100	0	16650	16650	16650	16650	0
593	20240319	091000	0	16650	16650	16650	16650	0
594	20240319	090900	0	16650	16650	16650	16650	0
595	20240319	090800	0	16650	16650	16650	16650	0
596	20240319	090700	0	16650	16650	16650	16650	0
597	20240319	090600	0	16650	16650	16650	16650	0
598	20240319	090500	0	16650	16650	16650	16650	0
599	20240319	090400	0	16650	16650	16650	16650	0
600	20240319	090300	0	16650	16650	16650	16650	0
601	20240319	090200	0	16650	16650	16650	16650	0
602	20240319	090100	0	16650	16650	16650	16650	0
603	20240319	090000	0	16650	16650	16650	16650	0