KissMeData/016250/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185500	35784120	16040	16040	16040	16040	234
3	20240329	185400	35784120	16040	16040	16040	16040	0
4	20240329	185300	35784120	16040	16040	16040	16040	0
5	20240329	185200	35784120	16040	16040	16040	16040	0
6	20240329	185100	35784120	16040	16040	16040	16040	0
7	20240329	185000	35784120	16040	16040	16040	16040	0
8	20240329	184900	35784120	16040	16040	16040	16040	0
9	20240329	184800	35784120	16040	16040	16040	16040	0
10	20240329	184700	35784120	16040	16040	16040	16040	0
11	20240329	184600	35784120	16040	16040	16040	16040	0
12	20240329	184500	35784120	16040	16040	16040	16040	0
13	20240329	184400	35784120	16040	16040	16040	16040	0
14	20240329	184300	35784120	16040	16040	16040	16040	0
15	20240329	184200	35784120	16040	16040	16040	16040	0
16	20240329	184100	35784120	16040	16040	16040	16040	0
17	20240329	184000	35784120	16040	16040	16040	16040	0
18	20240329	183900	35784120	16040	16040	16040	16040	0
19	20240329	183800	35784120	16040	16040	16040	16040	0
20	20240329	183700	35784120	16040	16040	16040	16040	0
21	20240329	183600	35784120	16040	16040	16040	16040	0
22	20240329	183500	35784120	16040	16040	16040	16040	0
23	20240329	183400	35784120	16040	16040	16040	16040	0
24	20240329	183300	35784120	16040	16040	16040	16040	0
25	20240329	183200	35784120	16040	16040	16040	16040	0
26	20240329	183100	35784120	16040	16040	16040	16040	0
27	20240329	183000	35784120	16040	16040	16040	16040	0
28	20240329	182900	35784120	16040	16040	16040	16040	0
29	20240329	182800	35784120	16040	16040	16040	16040	0
30	20240329	182700	35784120	16040	16040	16040	16040	0
31	20240329	182600	35784120	16040	16040	16040	16040	0
32	20240329	182500	35784120	16040	16040	16040	16040	234
33	20240329	182400	35784120	16040	16040	16040	16040	0
34	20240329	182300	35784120	16040	16040	16040	16040	0
35	20240329	182200	35784120	16040	16040	16040	16040	0
36	20240329	182100	35784120	16040	16040	16040	16040	0
37	20240329	182000	35784120	16040	16040	16040	16040	0
38	20240329	181900	35784120	16040	16040	16040	16040	0
39	20240329	181800	35784120	16040	16040	16040	16040	0
40	20240329	181700	35784120	16040	16040	16040	16040	0
41	20240329	181600	35784120	16040	16040	16040	16040	0
42	20240329	181500	35784120	16040	16040	16040	16040	0
43	20240329	181400	35784120	16040	16040	16040	16040	0
44	20240329	181300	35784120	16040	16040	16040	16040	0
45	20240329	181200	35784120	16040	16040	16040	16040	0
46	20240329	181100	35784120	16040	16040	16040	16040	0
47	20240329	181000	35784120	16040	16040	16040	16040	0
48	20240329	180900	35784120	16040	16040	16040	16040	0
49	20240329	180800	35784120	16040	16040	16040	16040	0
50	20240329	180700	35784120	16040	16040	16040	16040	0
51	20240329	180600	35784120	16040	16040	16040	16040	0
52	20240329	180500	35784120	16040	16040	16040	16040	0
53	20240329	180400	35784120	16040	16040	16040	16040	0
54	20240329	180300	35784120	16040	16040	16040	16040	0
55	20240329	180200	35784120	16040	16040	16040	16040	0
56	20240329	180100	35784120	16040	16040	16040	16040	0
57	20240329	180000	35784120	16040	16040	16040	16040	0
58	20240329	175900	35784120	16040	16040	16040	16040	0
59	20240329	175800	35784120	16040	16040	16040	16040	0
60	20240329	175700	35784120	16040	16040	16040	16040	0
61	20240329	175600	35784120	16040	16040	16040	16040	0
62	20240329	175500	35784120	16040	16040	16040	16040	234
63	20240329	175400	35784120	16040	16040	16040	16040	0
64	20240329	175300	35784120	16040	16040	16040	16040	0
65	20240329	175200	35784120	16040	16040	16040	16040	0
66	20240329	175100	35784120	16040	16040	16040	16040	0
67	20240329	175000	35784120	16040	16040	16040	16040	0
68	20240329	174900	35784120	16040	16040	16040	16040	0
69	20240329	174800	35784120	16040	16040	16040	16040	0
70	20240329	174700	35784120	16040	16040	16040	16040	0
71	20240329	174600	35784120	16040	16040	16040	16040	0
72	20240329	174500	35784120	16040	16040	16040	16040	0
73	20240329	174400	35784120	16040	16040	16040	16040	0
74	20240329	174300	35784120	16040	16040	16040	16040	0
75	20240329	174200	35784120	16040	16040	16040	16040	0
76	20240329	174100	35784120	16040	16040	16040	16040	0
77	20240329	174000	35784120	16040	16040	16040	16040	0
78	20240329	173900	35784120	16040	16040	16040	16040	0
79	20240329	173800	35784120	16040	16040	16040	16040	0
80	20240329	173700	35784120	16040	16040	16040	16040	0
81	20240329	173600	35784120	16040	16040	16040	16040	0
82	20240329	173500	35784120	16040	16040	16040	16040	0
83	20240329	173400	35784120	16040	16040	16040	16040	0
84	20240329	173300	35784120	16040	16040	16040	16040	0
85	20240329	173200	35784120	16040	16040	16040	16040	0
86	20240329	173100	35784120	16040	16040	16040	16040	0
87	20240329	173000	35784120	16040	16040	16040	16040	0
88	20240329	172900	35784120	16040	16040	16040	16040	0
89	20240329	172800	35784120	16040	16040	16040	16040	0
90	20240329	172700	35784120	16040	16040	16040	16040	0
91	20240329	172600	35784120	16040	16040	16040	16040	0
92	20240329	172500	35784120	16040	16040	16040	16040	234
93	20240329	172400	35784120	16040	16040	16040	16040	0
94	20240329	172300	35784120	16040	16040	16040	16040	0
95	20240329	172200	35784120	16040	16040	16040	16040	0
96	20240329	172100	35784120	16040	16040	16040	16040	0
97	20240329	172000	35784120	16040	16040	16040	16040	0
98	20240329	171900	35784120	16040	16040	16040	16040	0
99	20240329	171800	35784120	16040	16040	16040	16040	0
100	20240329	171700	35784120	16040	16040	16040	16040	0
101	20240329	171600	35784120	16040	16040	16040	16040	0
102	20240329	171500	35784120	16040	16040	16040	16040	0
103	20240329	171400	35784120	16040	16040	16040	16040	0
104	20240329	171300	35784120	16040	16040	16040	16040	0
105	20240329	171200	35784120	16040	16040	16040	16040	0
106	20240329	171100	35784120	16040	16040	16040	16040	0
107	20240329	171000	35784120	16040	16040	16040	16040	0
108	20240329	170900	35784120	16040	16040	16040	16040	0
109	20240329	170800	35784120	16040	16040	16040	16040	0
110	20240329	170700	35784120	16040	16040	16040	16040	0
111	20240329	170600	35784120	16040	16040	16040	16040	0
112	20240329	170500	35784120	16040	16040	16040	16040	0
113	20240329	170400	35784120	16040	16040	16040	16040	0
114	20240329	170300	35784120	16040	16040	16040	16040	0
115	20240329	170200	35784120	16040	16040	16040	16040	0
116	20240329	170100	35784120	16040	16040	16040	16040	0
117	20240329	170000	35784120	16040	16040	16040	16040	0
118	20240329	165900	35784120	16040	16040	16040	16040	0
119	20240329	165800	35784120	16040	16040	16040	16040	0
120	20240329	165700	35784120	16040	16040	16040	16040	0
121	20240329	165600	35784120	16040	16040	16040	16040	0
122	20240329	165500	35784120	16040	16040	16040	16040	234
123	20240329	165400	35784120	16040	16040	16040	16040	0
124	20240329	165300	35784120	16040	16040	16040	16040	0
125	20240329	165200	35784120	16040	16040	16040	16040	0
126	20240329	165100	35784120	16040	16040	16040	16040	0
127	20240329	165000	35784120	16040	16040	16040	16040	0
128	20240329	164900	35784120	16040	16040	16040	16040	0
129	20240329	164800	35784120	16040	16040	16040	16040	0
130	20240329	164700	35784120	16040	16040	16040	16040	0
131	20240329	164600	35784120	16040	16040	16040	16040	0
132	20240329	164500	35784120	16040	16040	16040	16040	0
133	20240329	164400	35784120	16040	16040	16040	16040	0
134	20240329	164300	35784120	16040	16040	16040	16040	0
135	20240329	164200	35784120	16040	16040	16040	16040	0
136	20240329	164100	35784120	16040	16040	16040	16040	0
137	20240329	164000	35784120	16040	16040	16040	16040	0
138	20240329	163900	35784120	16040	16040	16040	16040	0
139	20240329	163800	35784120	16040	16040	16040	16040	0
140	20240329	163700	35784120	16040	16040	16040	16040	0
141	20240329	163600	35784120	16040	16040	16040	16040	0
142	20240329	163500	35784120	16040	16040	16040	16040	0
143	20240329	163400	35784120	16040	16040	16040	16040	0
144	20240329	163300	35784120	16040	16040	16040	16040	0
145	20240329	163200	35784120	16040	16040	16040	16040	0
146	20240329	163100	35784120	16040	16040	16040	16040	0
147	20240329	163000	35784120	16040	16040	16040	16040	0
148	20240329	162900	35784120	16040	16040	16040	16040	0
149	20240329	162800	35784120	16040	16040	16040	16040	0
150	20240329	162700	35784120	16040	16040	16040	16040	0
151	20240329	162600	35784120	16040	16040	16040	16040	0
152	20240329	162500	35784120	16040	16040	16040	16040	234
153	20240329	162400	35784120	16040	16040	16040	16040	0
154	20240329	162300	35784120	16040	16040	16040	16040	0
155	20240329	162200	35784120	16040	16040	16040	16040	0
156	20240329	162100	35784120	16040	16040	16040	16040	0
157	20240329	162000	35784120	16040	16040	16040	16040	0
158	20240329	161900	35784120	16040	16040	16040	16040	0
159	20240329	161800	35784120	16040	16040	16040	16040	0
160	20240329	161700	35784120	16040	16040	16040	16040	0
161	20240329	161600	35784120	16040	16040	16040	16040	0
162	20240329	161500	35784120	16040	16040	16040	16040	0
163	20240329	161400	35784120	16040	16040	16040	16040	0
164	20240329	161300	35784120	16040	16040	16040	16040	0
165	20240329	161200	35784120	16040	16040	16040	16040	0
166	20240329	161100	35784120	16040	16040	16040	16040	0
167	20240329	161000	35784120	16040	16040	16040	16040	0
168	20240329	160900	35784120	16040	16040	16040	16040	0
169	20240329	160800	35784120	16040	16040	16040	16040	0
170	20240329	160700	35784120	16040	16040	16040	16040	0
171	20240329	160600	35784120	16040	16040	16040	16040	0
172	20240329	160500	35784120	16040	16040	16040	16040	0
173	20240329	160400	35784120	16040	16040	16040	16040	0
174	20240329	160300	35784120	16040	16040	16040	16040	0
175	20240329	160200	35784120	16040	16040	16040	16040	0
176	20240329	160100	35784120	16040	16040	16040	16040	0
177	20240329	160000	35784120	16040	16040	16040	16040	0
178	20240329	155900	35784120	16040	16040	16040	16040	0
179	20240329	155800	35784120	16040	16040	16040	16040	0
180	20240329	155700	35784120	16040	16040	16040	16040	0
181	20240329	155600	35784120	16040	16040	16040	16040	0
182	20240329	155500	35784120	16040	16040	16040	16040	234
183	20240329	155400	35784120	16040	16040	16040	16040	0
184	20240329	155300	35784120	16040	16040	16040	16040	0
185	20240329	155200	35784120	16040	16040	16040	16040	0
186	20240329	155100	35784120	16040	16040	16040	16040	0
187	20240329	155000	35784120	16040	16040	16040	16040	0
188	20240329	154900	35784120	16040	16040	16040	16040	0
189	20240329	154800	35784120	16040	16040	16040	16040	0
190	20240329	154700	35784120	16040	16040	16040	16040	0
191	20240329	154600	35784120	16040	16040	16040	16040	0
192	20240329	154500	35784120	16040	16040	16040	16040	0
193	20240329	154400	35784120	16040	16040	16040	16040	0
194	20240329	154300	35784120	16040	16040	16040	16040	0
195	20240329	154200	35784120	16040	16040	16040	16040	0
196	20240329	154100	35784120	16040	16040	16040	16040	0
197	20240329	154000	35784120	16040	16040	16040	16040	0
198	20240329	153900	35784120	16040	16040	16040	16040	0
199	20240329	153800	35784120	16040	16040	16040	16040	0
200	20240329	153700	35784120	16040	16040	16040	16040	0
201	20240329	153600	35784120	16040	16040	16040	16040	0
202	20240329	153500	35784120	16040	16040	16040	16040	0
203	20240329	153400	35784120	16040	16040	16040	16040	0
204	20240329	153300	35784120	16040	16040	16040	16040	0
205	20240329	153200	35784120	16040	16040	16040	16040	0
206	20240329	153100	35784120	16040	16040	16040	16040	0
207	20240329	153000	35784120	16040	16040	16040	16040	234
208	20240329	152900	32030760	16050	16050	16050	16050	0
209	20240329	152800	32030760	16050	16050	16050	16050	0
210	20240329	152700	32030760	16050	16050	16050	16050	0
211	20240329	152600	32030760	16050	16050	16050	16050	0
212	20240329	152500	32030760	16050	16050	16050	16050	0
213	20240329	152400	32030760	16050	16050	16050	16050	0
214	20240329	152300	32030760	16050	16050	16050	16050	0
215	20240329	152200	32030760	16050	16050	16050	16050	0
216	20240329	152100	32030760	16050	16050	16050	16050	0
217	20240329	152000	32030760	16050	16050	16050	16050	0
218	20240329	151900	32030760	16050	16050	16050	16050	1
219	20240329	151800	32014710	16050	16050	16050	16050	0
220	20240329	151700	32014710	16050	16050	16050	16050	0
221	20240329	151600	32014710	16050	16050	16050	16050	0
222	20240329	151500	32014710	16050	16050	16050	16050	0
223	20240329	151400	32014710	16050	16050	16050	16050	0
224	20240329	151300	32014710	16050	16050	16050	16050	0
225	20240329	151200	32014710	16050	16050	16050	16050	17
226	20240329	151100	31741860	16050	16050	16050	16050	100
227	20240329	151000	30136860	16050	16050	16050	16050	3
228	20240329	150900	30088710	16060	16060	16060	16060	0
229	20240329	150800	30088710	16060	16060	16060	16060	0
230	20240329	150700	30088710	16060	16060	16060	16060	20
231	20240329	150600	29767510	16060	16060	16060	16060	0
232	20240329	150500	29767510	16060	16060	16060	16060	0
233	20240329	150400	29767510	16060	16060	16060	16060	0
234	20240329	150300	29767510	16060	16060	16060	16060	0
235	20240329	150200	29767510	16060	16060	16060	16060	0
236	20240329	150100	29767510	16060	16060	16060	16060	0
237	20240329	150000	29767510	16060	16060	16060	16060	1
238	20240329	145900	29751450	16050	16050	16050	16050	1
239	20240329	145800	29735400	16060	16060	16060	16060	0
240	20240329	145700	29735400	16060	16060	16060	16060	5
241	20240329	145600	29655100	16050	16050	16050	16050	0
242	20240329	145500	29655100	16050	16050	16050	16050	0
243	20240329	145400	29655100	16050	16050	16050	16050	0
244	20240329	145300	29655100	16050	16050	16050	16050	0
245	20240329	145200	29655100	16050	16050	16050	16050	1
246	20240329	145100	29639050	16060	16060	16060	16060	0
247	20240329	145000	29639050	16060	16060	16060	16060	100
248	20240329	144900	28033050	16050	16050	16050	16050	0
249	20240329	144800	28033050	16050	16050	16050	16050	100
250	20240329	144700	26428050	16050	16050	16050	16050	0
251	20240329	144600	26428050	16050	16050	16050	16050	0
252	20240329	144500	26428050	16050	16050	16050	16050	5
253	20240329	144400	26347800	16050	16050	16050	16050	0
254	20240329	144300	26347800	16050	16050	16050	16050	0
255	20240329	144200	26347800	16050	16050	16050	16050	0
256	20240329	144100	26347800	16050	16050	16050	16050	0
257	20240329	144000	26347800	16050	16050	16050	16050	3
258	20240329	143900	26299650	16050	16050	16050	16050	0
259	20240329	143800	26299650	16050	16050	16050	16050	0
260	20240329	143700	26299650	16050	16050	16050	16050	0
261	20240329	143600	26299650	16050	16050	16050	16050	0
262	20240329	143500	26299650	16050	16050	16050	16050	0
263	20240329	143400	26299650	16050	16050	16050	16050	3
264	20240329	143300	26251500	16050	16060	16060	16050	23
265	20240329	143200	25882220	16050	16050	16050	16050	0
266	20240329	143100	25882220	16050	16050	16050	16050	0
267	20240329	143000	25882220	16050	16050	16050	16050	0
268	20240329	142900	25882220	16050	16050	16050	16050	0
269	20240329	142800	25882220	16050	16050	16050	16050	121
270	20240329	142700	23940170	16050	16050	16050	16050	3
271	20240329	142600	23892020	16050	16050	16050	16050	0
272	20240329	142500	23892020	16050	16050	16050	16050	0
273	20240329	142400	23892020	16050	16050	16050	16050	0
274	20240329	142300	23892020	16050	16050	16050	16050	0
275	20240329	142200	23892020	16050	16050	16050	16050	7
276	20240329	142100	23779670	16050	16050	16050	16050	0
277	20240329	142000	23779670	16050	16050	16050	16050	3
278	20240329	141900	23731520	16040	16040	16040	16040	0
279	20240329	141800	23731520	16040	16040	16040	16040	0
280	20240329	141700	23731520	16040	16040	16040	16040	0
281	20240329	141600	23731520	16040	16040	16040	16040	0
282	20240329	141500	23731520	16040	16040	16040	16040	0
283	20240329	141400	23731520	16040	16040	16040	16040	0
284	20240329	141300	23731520	16040	16040	16040	16040	0
285	20240329	141200	23731520	16040	16040	16040	16040	0
286	20240329	141100	23731520	16040	16040	16040	16040	0
287	20240329	141000	23731520	16040	16040	16040	16040	131
288	20240329	140900	21630280	16040	16040	16040	16040	6
289	20240329	140800	21534040	16040	16040	16040	16040	0
290	20240329	140700	21534040	16040	16040	16040	16040	0
291	20240329	140600	21534040	16040	16040	16040	16040	0
292	20240329	140500	21534040	16040	16040	16040	16040	2
293	20240329	140400	21501960	16040	16040	16040	16040	0
294	20240329	140300	21501960	16040	16040	16040	16040	0
295	20240329	140200	21501960	16040	16040	16040	16040	0
296	20240329	140100	21501960	16040	16040	16040	16040	0
297	20240329	140000	21501960	16040	16040	16040	16040	0
298	20240329	135900	21501960	16040	16040	16040	16040	0
299	20240329	135800	21501960	16040	16040	16040	16040	0
300	20240329	135700	21501960	16040	16040	16040	16040	0
301	20240329	135600	21501960	16040	16040	16040	16040	0
302	20240329	135500	21501960	16040	16040	16040	16040	0
303	20240329	135400	21501960	16040	16040	16040	16040	0
304	20240329	135300	21501960	16040	16040	16040	16040	0
305	20240329	135200	21501960	16040	16040	16040	16040	0
306	20240329	135100	21501960	16040	16040	16040	16040	0
307	20240329	135000	21501960	16040	16040	16040	16040	0
308	20240329	134900	21501960	16040	16040	16040	16040	0
309	20240329	134800	21501960	16040	16040	16040	16040	0
310	20240329	134700	21501960	16040	16040	16040	16040	0
311	20240329	134600	21501960	16040	16040	16040	16040	0
312	20240329	134500	21501960	16040	16040	16040	16040	2
313	20240329	134400	21469880	16040	16040	16040	16040	0
314	20240329	134300	21469880	16040	16040	16040	16040	0
315	20240329	134200	21469880	16040	16040	16040	16040	0
316	20240329	134100	21469880	16040	16040	16040	16040	0
317	20240329	134000	21469880	16040	16040	16040	16040	0
318	20240329	133900	21469880	16040	16040	16040	16040	0
319	20240329	133800	21469880	16040	16040	16040	16040	0
320	20240329	133700	21469880	16040	16040	16040	16040	0
321	20240329	133600	21469880	16040	16040	16040	16040	0
322	20240329	133500	21469880	16040	16040	16040	16040	0
323	20240329	133400	21469880	16040	16040	16040	16040	0
324	20240329	133300	21469880	16040	16040	16040	16040	0
325	20240329	133200	21469880	16040	16040	16040	16040	0
326	20240329	133100	21469880	16040	16040	16040	16040	0
327	20240329	133000	21469880	16040	16040	16040	16040	0
328	20240329	132900	21469880	16040	16040	16040	16040	0
329	20240329	132800	21469880	16040	16040	16040	16040	0
330	20240329	132700	21469880	16040	16040	16040	16040	0
331	20240329	132600	21469880	16040	16040	16040	16040	0
332	20240329	132500	21469880	16040	16040	16040	16040	0
333	20240329	132400	21469880	16040	16040	16040	16040	0
334	20240329	132300	21469880	16040	16040	16040	16040	0
335	20240329	132200	21469880	16040	16040	16040	16040	0
336	20240329	132100	21469880	16040	16040	16040	16040	0
337	20240329	132000	21469880	16040	16040	16040	16040	0
338	20240329	131900	21469880	16040	16040	16040	16040	0
339	20240329	131800	21469880	16040	16040	16040	16040	0
340	20240329	131700	21469880	16040	16040	16040	16040	0
341	20240329	131600	21469880	16040	16040	16040	16040	0
342	20240329	131500	21469880	16040	16040	16040	16040	0
343	20240329	131400	21469880	16040	16030	16040	16030	35
344	20240329	131300	20908540	16030	16030	16030	16030	0
345	20240329	131200	20908540	16030	16030	16030	16030	0
346	20240329	131100	20908540	16030	16030	16030	16030	0
347	20240329	131000	20908540	16030	16030	16030	16030	0
348	20240329	130900	20908540	16030	16030	16030	16030	0
349	20240329	130800	20908540	16030	16030	16030	16030	0
350	20240329	130700	20908540	16030	16030	16030	16030	0
351	20240329	130600	20908540	16030	16030	16030	16030	5
352	20240329	130500	20828390	16030	16030	16030	16030	0
353	20240329	130400	20828390	16030	16030	16030	16030	0
354	20240329	130300	20828390	16030	16030	16030	16030	0
355	20240329	130200	20828390	16030	16030	16030	16030	0
356	20240329	130100	20828390	16030	16030	16030	16030	0
357	20240329	130000	20828390	16030	16030	16030	16030	161
358	20240329	125900	18247560	15970	15970	15970	15970	0
359	20240329	125800	18247560	15970	15970	15970	15970	0
360	20240329	125700	18247560	15970	15970	15970	15970	0
361	20240329	125600	18247560	15970	15970	15970	15970	0
362	20240329	125500	18247560	15970	15970	15970	15970	0
363	20240329	125400	18247560	15970	15970	15970	15970	0
364	20240329	125300	18247560	15970	15970	15970	15970	0
365	20240329	125200	18247560	15970	15970	15970	15970	0
366	20240329	125100	18247560	15970	15970	15970	15970	0
367	20240329	125000	18247560	15970	15970	15970	15970	0
368	20240329	124900	18247560	15970	15970	15970	15970	0
369	20240329	124800	18247560	15970	15970	15970	15970	0
370	20240329	124700	18247560	15970	15970	15970	15970	0
371	20240329	124600	18247560	15970	15970	15970	15970	0
372	20240329	124500	18247560	15970	15970	15970	15970	0
373	20240329	124400	18247560	15970	15970	15970	15970	0
374	20240329	124300	18247560	15970	15970	15970	15970	0
375	20240329	124200	18247560	15970	15970	15970	15970	0
376	20240329	124100	18247560	15970	15970	15970	15970	0
377	20240329	124000	18247560	15970	15970	15970	15970	0
378	20240329	123900	18247560	15970	15970	15970	15970	0
379	20240329	123800	18247560	15970	15970	15970	15970	0
380	20240329	123700	18247560	15970	15970	15970	15970	0
381	20240329	123600	18247560	15970	15970	15970	15970	0
382	20240329	123500	18247560	15970	15970	15970	15970	5
383	20240329	123400	18167710	15970	15970	15970	15970	0
384	20240329	123300	18167710	15970	15970	15970	15970	0
385	20240329	123200	18167710	15970	15970	15970	15970	0
386	20240329	123100	18167710	15970	15970	15970	15970	13
387	20240329	123000	17960100	15970	15970	15970	15970	0
388	20240329	122900	17960100	15970	15970	15970	15970	0
389	20240329	122800	17960100	15970	15970	15970	15970	8
390	20240329	122700	17832340	15970	15970	15970	15970	0
391	20240329	122600	17832340	15970	15970	15970	15970	0
392	20240329	122500	17832340	15970	15970	15970	15970	0
393	20240329	122400	17832340	15970	15970	15970	15970	0
394	20240329	122300	17832340	15970	15970	15970	15970	20
395	20240329	122200	17512940	15970	15970	15970	15970	0
396	20240329	122100	17512940	15970	15970	15970	15970	0
397	20240329	122000	17512940	15970	15970	15970	15970	0
398	20240329	121900	17512940	15970	15970	15970	15970	0
399	20240329	121800	17512940	15970	15970	15970	15970	5
400	20240329	121700	17433090	15970	15970	15970	15970	0
401	20240329	121600	17433090	15970	15970	15970	15970	1
402	20240329	121500	17417120	15970	15970	15970	15970	0
403	20240329	121400	17417120	15970	15970	15970	15970	0
404	20240329	121300	17417120	15970	15970	15970	15970	6
405	20240329	121200	17321300	16070	16070	16070	16070	0
406	20240329	121100	17321300	16070	16070	16070	16070	0
407	20240329	121000	17321300	16070	16070	16070	16070	0
408	20240329	120900	17321300	16070	16070	16070	16070	0
409	20240329	120800	17321300	16070	16070	16070	16070	0
410	20240329	120700	17321300	16070	16090	16090	16070	23
411	20240329	120600	16951530	16090	16090	16090	16090	0
412	20240329	120500	16951530	16090	16090	16090	16090	0
413	20240329	120400	16951530	16090	16090	16090	16090	0
414	20240329	120300	16951530	16090	16090	16090	16090	0
415	20240329	120200	16951530	16090	16090	16090	16090	0
416	20240329	120100	16951530	16090	16090	16090	16090	0
417	20240329	120000	16951530	16090	16090	16090	16090	0
418	20240329	115900	16951530	16090	16090	16090	16090	0
419	20240329	115800	16951530	16090	16090	16090	16090	0
420	20240329	115700	16951530	16090	16090	16090	16090	0
421	20240329	115600	16951530	16090	16090	16090	16090	0
422	20240329	115500	16951530	16090	16090	16090	16090	0
423	20240329	115400	16951530	16090	16090	16090	16090	0
424	20240329	115300	16951530	16090	16090	16090	16090	0
425	20240329	115200	16951530	16090	16090	16090	16090	0
426	20240329	115100	16951530	16090	16090	16090	16090	5
427	20240329	115000	16871080	16090	16090	16090	16090	0
428	20240329	114900	16871080	16090	16090	16090	16090	52
429	20240329	114800	16034400	16090	16090	16090	16090	48
430	20240329	114700	15262080	16090	16090	16090	16090	0
431	20240329	114600	15262080	16090	16090	16090	16090	0
432	20240329	114500	15262080	16090	16090	16090	16090	0
433	20240329	114400	15262080	16090	16090	16090	16090	0
434	20240329	114300	15262080	16090	16090	16090	16090	0
435	20240329	114200	15262080	16090	16080	16090	16080	4
436	20240329	114100	15197750	16080	16080	16080	16080	1
437	20240329	114000	15181670	15960	15960	15960	15960	0
438	20240329	113900	15181670	15960	15960	15960	15960	0
439	20240329	113800	15181670	15960	15960	15960	15960	4
440	20240329	113700	15117830	16090	16090	16090	16090	0
441	20240329	113600	15117830	16090	16090	16090	16090	0
442	20240329	113500	15117830	16090	16090	16090	16090	0
443	20240329	113400	15117830	16090	16090	16090	16090	0
444	20240329	113300	15117830	16090	16080	16090	16080	9
445	20240329	113200	14973050	15950	15950	15950	15950	0
446	20240329	113100	14973050	15950	15950	15950	15950	0
447	20240329	113000	14973050	15950	15950	15950	15950	0
448	20240329	112900	14973050	15950	15950	15950	15950	0
449	20240329	112800	14973050	15950	15950	15950	15950	0
450	20240329	112700	14973050	15950	15950	15950	15950	0
451	20240329	112600	14973050	15950	15950	15950	15950	0
452	20240329	112500	14973050	15950	15950	15950	15950	0
453	20240329	112400	14973050	15950	15950	15950	15950	0
454	20240329	112300	14973050	15950	15950	15950	15950	0
455	20240329	112200	14973050	15950	15950	15950	15950	0
456	20240329	112100	14973050	15950	15950	15950	15950	0
457	20240329	112000	14973050	15950	15950	15950	15950	0
458	20240329	111900	14973050	15950	15950	15950	15950	0
459	20240329	111800	14973050	15950	15950	15950	15950	0
460	20240329	111700	14973050	15950	15950	15950	15950	0
461	20240329	111600	14973050	15950	15950	15950	15950	0
462	20240329	111500	14973050	15950	15950	15950	15950	0
463	20240329	111400	14973050	15950	15950	15950	15950	0
464	20240329	111300	14973050	15950	15950	15950	15950	0
465	20240329	111200	14973050	15950	15950	15950	15950	0
466	20240329	111100	14973050	15950	15950	15950	15950	0
467	20240329	111000	14973050	15950	15950	15950	15950	0
468	20240329	110900	14973050	15950	15950	15950	15950	0
469	20240329	110800	14973050	15950	15950	15950	15950	1
470	20240329	110700	14957100	15900	15900	15900	15900	0
471	20240329	110600	14957100	15900	15900	15900	15900	0
472	20240329	110500	14957100	15900	16020	16020	15900	228
473	20240329	110400	11313950	16030	16030	16030	16030	26
474	20240329	110300	10897170	16080	16080	16080	16080	0
475	20240329	110200	10897170	16080	16080	16080	16080	0
476	20240329	110100	10897170	16080	16080	16080	16080	0
477	20240329	110000	10897170	16080	16080	16080	16080	0
478	20240329	105900	10897170	16080	16080	16080	16080	8
479	20240329	105800	10768530	16080	16080	16080	16080	26
480	20240329	105700	10350450	16080	16080	16080	16080	5
481	20240329	105600	10270050	16080	16080	16080	16080	0
482	20240329	105500	10270050	16080	16080	16080	16080	0
483	20240329	105400	10270050	16080	16080	16080	16080	0
484	20240329	105300	10270050	16080	16080	16080	16080	0
485	20240329	105200	10270050	16080	16080	16080	16080	0
486	20240329	105100	10270050	16080	16080	16080	16080	0
487	20240329	105000	10270050	16080	16080	16080	16080	0
488	20240329	104900	10270050	16080	16080	16080	16080	0
489	20240329	104800	10270050	16080	16080	16080	16080	0
490	20240329	104700	10270050	16080	16080	16080	16080	0
491	20240329	104600	10270050	16080	16080	16080	16080	0
492	20240329	104500	10270050	16080	16080	16080	16080	0
493	20240329	104400	10270050	16080	16080	16080	16080	10
494	20240329	104300	10109250	16080	16080	16080	16080	0
495	20240329	104200	10109250	16080	16080	16080	16080	0
496	20240329	104100	10109250	16080	16080	16080	16080	0
497	20240329	104000	10109250	16080	16080	16080	16080	0
498	20240329	103900	10109250	16080	16050	16080	16050	100
499	20240329	103800	8501280	16080	16080	16080	16080	0
500	20240329	103700	8501280	16080	16080	16080	16080	0
501	20240329	103600	8501280	16080	16080	16080	16080	0
502	20240329	103500	8501280	16080	16080	16080	16080	0
503	20240329	103400	8501280	16080	16080	16080	16080	0
504	20240329	103300	8501280	16080	16080	16080	16080	0
505	20240329	103200	8501280	16080	16080	16080	16080	0
506	20240329	103100	8501280	16080	16040	16080	16040	2
507	20240329	103000	8469160	16040	16040	16040	16040	0
508	20240329	102900	8469160	16040	16040	16040	16040	0
509	20240329	102800	8469160	16040	16040	16040	16040	0
510	20240329	102700	8469160	16040	16060	16060	16040	53
511	20240329	102600	7618500	16070	16070	16070	16070	0
512	20240329	102500	7618500	16070	16070	16070	16070	0
513	20240329	102400	7618500	16070	16070	16070	16070	0
514	20240329	102300	7618500	16070	16070	16070	16070	0
515	20240329	102200	7618500	16070	16070	16070	16070	0
516	20240329	102100	7618500	16070	16070	16070	16070	0
517	20240329	102000	7618500	16070	16070	16070	16070	0
518	20240329	101900	7618500	16070	16070	16070	16070	0
519	20240329	101800	7618500	16070	16070	16070	16070	45
520	20240329	101700	6895350	16070	16070	16070	16070	0
521	20240329	101600	6895350	16070	16070	16070	16070	7
522	20240329	101500	6782860	16070	16070	16070	16070	0
523	20240329	101400	6782860	16070	16070	16070	16070	0
524	20240329	101300	6782860	16070	16070	16070	16070	0
525	20240329	101200	6782860	16070	16070	16070	16070	0
526	20240329	101100	6782860	16070	16070	16070	16070	0
527	20240329	101000	6782860	16070	16070	16070	16070	2
528	20240329	100900	6750720	16070	16070	16070	16070	0
529	20240329	100800	6750720	16070	16070	16070	16070	0
530	20240329	100700	6750720	16070	16070	16070	16070	0
531	20240329	100600	6750720	16070	16070	16070	16070	0
532	20240329	100500	6750720	16070	16070	16070	16070	0
533	20240329	100400	6750720	16070	16070	16070	16070	0
534	20240329	100300	6750720	16070	16070	16070	16070	30
535	20240329	100200	6268620	16070	16070	16070	16070	0
536	20240329	100100	6268620	16070	16070	16070	16070	0
537	20240329	100000	6268620	16070	16080	16080	16070	19
538	20240329	095900	5963280	16070	16070	16070	16070	0
539	20240329	095800	5963280	16070	16070	16070	16070	0
540	20240329	095700	5963280	16070	16070	16070	16070	1
541	20240329	095600	5947210	16070	16070	16070	16070	0
542	20240329	095500	5947210	16070	16070	16070	16070	36
543	20240329	095400	5368690	16070	16070	16070	16070	4
544	20240329	095300	5304410	16070	16070	16070	16070	0
545	20240329	095200	5304410	16070	16070	16070	16070	9
546	20240329	095100	5159780	16070	16070	16070	16070	0
547	20240329	095000	5159780	16070	16070	16070	16070	1
548	20240329	094900	5143710	16130	16130	16130	16130	0
549	20240329	094800	5143710	16130	16130	16130	16130	0
550	20240329	094700	5143710	16130	16130	16130	16130	0
551	20240329	094600	5143710	16130	16130	16130	16130	0
552	20240329	094500	5143710	16130	16130	16130	16130	0
553	20240329	094400	5143710	16130	16130	16130	16130	0
554	20240329	094300	5143710	16130	16130	16130	16130	0
555	20240329	094200	5143710	16130	16130	16130	16130	0
556	20240329	094100	5143710	16130	16130	16130	16130	0
557	20240329	094000	5143710	16130	16130	16130	16130	0
558	20240329	093900	5143710	16130	16130	16130	16130	0
559	20240329	093800	5143710	16130	16130	16130	16130	6
560	20240329	093700	5046930	16000	16000	16000	16000	0
561	20240329	093600	5046930	16000	16030	16030	16000	167
562	20240329	093500	2373500	16150	16150	16150	16150	0
563	20240329	093400	2373500	16150	16150	16150	16150	0
564	20240329	093300	2373500	16150	16150	16150	16150	0
565	20240329	093200	2373500	16150	16150	16150	16150	0
566	20240329	093100	2373500	16150	16150	16150	16150	0
567	20240329	093000	2373500	16150	16150	16150	16150	0
568	20240329	092900	2373500	16150	16150	16150	16150	0
569	20240329	092800	2373500	16150	16150	16150	16150	9
570	20240329	092700	2228150	16150	16150	16150	16150	15
571	20240329	092600	1985900	16160	16160	16160	16160	0
572	20240329	092500	1985900	16160	16160	16160	16160	0
573	20240329	092400	1985900	16160	16160	16160	16160	0
574	20240329	092300	1985900	16160	16160	16160	16160	0
575	20240329	092200	1985900	16160	16160	16160	16160	1
576	20240329	092100	1969740	16180	16180	16180	16180	0
577	20240329	092000	1969740	16180	16180	16180	16180	0
578	20240329	091900	1969740	16180	16180	16180	16180	0
579	20240329	091800	1969740	16180	16180	16180	16180	0
580	20240329	091700	1969740	16180	16180	16180	16180	0
581	20240329	091600	1969740	16180	16180	16180	16180	0
582	20240329	091500	1969740	16180	16180	16180	16180	0
583	20240329	091400	1969740	16180	16180	16180	16180	0
584	20240329	091300	1969740	16180	16180	16180	16180	0
585	20240329	091200	1969740	16180	16180	16180	16180	0
586	20240329	091100	1969740	16180	16180	16180	16180	0
587	20240329	091000	1969740	16180	16180	16180	16180	0
588	20240329	090900	1969740	16180	16180	16180	16180	0
589	20240329	090800	1969740	16180	16180	16180	16180	0
590	20240329	090700	1969740	16180	16180	16180	16180	0
591	20240329	090600	1969740	16180	16180	16180	16180	0
592	20240329	090500	1969740	16180	16180	16180	16180	9
593	20240329	090400	1824120	16010	16010	16010	16010	0
594	20240329	090300	1824120	16010	16010	16010	16010	0
595	20240329	090200	1824120	16010	16010	16010	16010	0
596	20240329	090100	1824120	16010	16010	16010	16010	10
597	20240329	090000	1664020	16010	16000	16010	16000	104