KissMeData/016250/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190000	48758580	16650	16650	16650	16650	124
3	20240318	185900	48758580	16650	16650	16650	16650	0
4	20240318	185800	48758580	16650	16650	16650	16650	0
5	20240318	185700	48758580	16650	16650	16650	16650	0
6	20240318	185600	48758580	16650	16650	16650	16650	0
7	20240318	185500	48758580	16650	16650	16650	16650	0
8	20240318	185400	48758580	16650	16650	16650	16650	0
9	20240318	185300	48758580	16650	16650	16650	16650	0
10	20240318	185200	48758580	16650	16650	16650	16650	0
11	20240318	185100	48758580	16650	16650	16650	16650	0
12	20240318	185000	48758580	16650	16650	16650	16650	0
13	20240318	184900	48758580	16650	16650	16650	16650	0
14	20240318	184800	48758580	16650	16650	16650	16650	0
15	20240318	184700	48758580	16650	16650	16650	16650	0
16	20240318	184600	48758580	16650	16650	16650	16650	0
17	20240318	184500	48758580	16650	16650	16650	16650	0
18	20240318	184400	48758580	16650	16650	16650	16650	0
19	20240318	184300	48758580	16650	16650	16650	16650	0
20	20240318	184200	48758580	16650	16650	16650	16650	0
21	20240318	184100	48758580	16650	16650	16650	16650	0
22	20240318	184000	48758580	16650	16650	16650	16650	0
23	20240318	183900	48758580	16650	16650	16650	16650	0
24	20240318	183800	48758580	16650	16650	16650	16650	0
25	20240318	183700	48758580	16650	16650	16650	16650	0
26	20240318	183600	48758580	16650	16650	16650	16650	0
27	20240318	183500	48758580	16650	16650	16650	16650	0
28	20240318	183400	48758580	16650	16650	16650	16650	0
29	20240318	183300	48758580	16650	16650	16650	16650	0
30	20240318	183200	48758580	16650	16650	16650	16650	0
31	20240318	183100	48758580	16650	16650	16650	16650	0
32	20240318	183000	48758580	16650	16650	16650	16650	124
33	20240318	182900	48758580	16650	16650	16650	16650	0
34	20240318	182800	48758580	16650	16650	16650	16650	0
35	20240318	182700	48758580	16650	16650	16650	16650	0
36	20240318	182600	48758580	16650	16650	16650	16650	0
37	20240318	182500	48758580	16650	16650	16650	16650	0
38	20240318	182400	48758580	16650	16650	16650	16650	0
39	20240318	182300	48758580	16650	16650	16650	16650	0
40	20240318	182200	48758580	16650	16650	16650	16650	0
41	20240318	182100	48758580	16650	16650	16650	16650	0
42	20240318	182000	48758580	16650	16650	16650	16650	0
43	20240318	181900	48758580	16650	16650	16650	16650	0
44	20240318	181800	48758580	16650	16650	16650	16650	0
45	20240318	181700	48758580	16650	16650	16650	16650	0
46	20240318	181600	48758580	16650	16650	16650	16650	0
47	20240318	181500	48758580	16650	16650	16650	16650	0
48	20240318	181400	48758580	16650	16650	16650	16650	0
49	20240318	181300	48758580	16650	16650	16650	16650	0
50	20240318	181200	48758580	16650	16650	16650	16650	0
51	20240318	181100	48758580	16650	16650	16650	16650	0
52	20240318	181000	48758580	16650	16650	16650	16650	0
53	20240318	180900	48758580	16650	16650	16650	16650	0
54	20240318	180800	48758580	16650	16650	16650	16650	0
55	20240318	180700	48758580	16650	16650	16650	16650	0
56	20240318	180600	48758580	16650	16650	16650	16650	0
57	20240318	180500	48758580	16650	16650	16650	16650	0
58	20240318	180400	48758580	16650	16650	16650	16650	0
59	20240318	180300	48758580	16650	16650	16650	16650	0
60	20240318	180200	48758580	16650	16650	16650	16650	0
61	20240318	180100	48758580	16650	16650	16650	16650	0
62	20240318	180000	48758580	16650	16650	16650	16650	124
63	20240318	175900	48758580	16650	16650	16650	16650	0
64	20240318	175800	48758580	16650	16650	16650	16650	0
65	20240318	175700	48758580	16650	16650	16650	16650	0
66	20240318	175600	48758580	16650	16650	16650	16650	0
67	20240318	175500	48758580	16650	16650	16650	16650	0
68	20240318	175400	48758580	16650	16650	16650	16650	0
69	20240318	175300	48758580	16650	16650	16650	16650	0
70	20240318	175200	48758580	16650	16650	16650	16650	0
71	20240318	175100	48758580	16650	16650	16650	16650	0
72	20240318	175000	48758580	16650	16650	16650	16650	0
73	20240318	174900	48758580	16650	16650	16650	16650	0
74	20240318	174800	48758580	16650	16650	16650	16650	0
75	20240318	174700	48758580	16650	16650	16650	16650	0
76	20240318	174600	48758580	16650	16650	16650	16650	0
77	20240318	174500	48758580	16650	16650	16650	16650	0
78	20240318	174400	48758580	16650	16650	16650	16650	0
79	20240318	174300	48758580	16650	16650	16650	16650	0
80	20240318	174200	48758580	16650	16650	16650	16650	0
81	20240318	174100	48758580	16650	16650	16650	16650	0
82	20240318	174000	48758580	16650	16650	16650	16650	0
83	20240318	173900	48758580	16650	16650	16650	16650	0
84	20240318	173800	48758580	16650	16650	16650	16650	0
85	20240318	173700	48758580	16650	16650	16650	16650	0
86	20240318	173600	48758580	16650	16650	16650	16650	0
87	20240318	173500	48758580	16650	16650	16650	16650	0
88	20240318	173400	48758580	16650	16650	16650	16650	0
89	20240318	173300	48758580	16650	16650	16650	16650	0
90	20240318	173200	48758580	16650	16650	16650	16650	0
91	20240318	173100	48758580	16650	16650	16650	16650	0
92	20240318	173000	48758580	16650	16650	16650	16650	124
93	20240318	172900	48758580	16650	16650	16650	16650	0
94	20240318	172800	48758580	16650	16650	16650	16650	0
95	20240318	172700	48758580	16650	16650	16650	16650	0
96	20240318	172600	48758580	16650	16650	16650	16650	0
97	20240318	172500	48758580	16650	16650	16650	16650	0
98	20240318	172400	48758580	16650	16650	16650	16650	0
99	20240318	172300	48758580	16650	16650	16650	16650	0
100	20240318	172200	48758580	16650	16650	16650	16650	0
101	20240318	172100	48758580	16650	16650	16650	16650	0
102	20240318	172000	48758580	16650	16650	16650	16650	0
103	20240318	171900	48758580	16650	16650	16650	16650	0
104	20240318	171800	48758580	16650	16650	16650	16650	0
105	20240318	171700	48758580	16650	16650	16650	16650	0
106	20240318	171600	48758580	16650	16650	16650	16650	0
107	20240318	171500	48758580	16650	16650	16650	16650	0
108	20240318	171400	48758580	16650	16650	16650	16650	0
109	20240318	171300	48758580	16650	16650	16650	16650	0
110	20240318	171200	48758580	16650	16650	16650	16650	0
111	20240318	171100	48758580	16650	16650	16650	16650	0
112	20240318	171000	48758580	16650	16650	16650	16650	0
113	20240318	170900	48758580	16650	16650	16650	16650	0
114	20240318	170800	48758580	16650	16650	16650	16650	0
115	20240318	170700	48758580	16650	16650	16650	16650	0
116	20240318	170600	48758580	16650	16650	16650	16650	0
117	20240318	170500	48758580	16650	16650	16650	16650	0
118	20240318	170400	48758580	16650	16650	16650	16650	0
119	20240318	170300	48758580	16650	16650	16650	16650	0
120	20240318	170200	48758580	16650	16650	16650	16650	0
121	20240318	170100	48758580	16650	16650	16650	16650	0
122	20240318	170000	48758580	16650	16650	16650	16650	124
123	20240318	165900	48758580	16650	16650	16650	16650	0
124	20240318	165800	48758580	16650	16650	16650	16650	0
125	20240318	165700	48758580	16650	16650	16650	16650	0
126	20240318	165600	48758580	16650	16650	16650	16650	0
127	20240318	165500	48758580	16650	16650	16650	16650	0
128	20240318	165400	48758580	16650	16650	16650	16650	0
129	20240318	165300	48758580	16650	16650	16650	16650	0
130	20240318	165200	48758580	16650	16650	16650	16650	0
131	20240318	165100	48758580	16650	16650	16650	16650	0
132	20240318	165000	48758580	16650	16650	16650	16650	0
133	20240318	164900	48758580	16650	16650	16650	16650	0
134	20240318	164800	48758580	16650	16650	16650	16650	0
135	20240318	164700	48758580	16650	16650	16650	16650	0
136	20240318	164600	48758580	16650	16650	16650	16650	0
137	20240318	164500	48758580	16650	16650	16650	16650	0
138	20240318	164400	48758580	16650	16650	16650	16650	0
139	20240318	164300	48758580	16650	16650	16650	16650	0
140	20240318	164200	48758580	16650	16650	16650	16650	0
141	20240318	164100	48758580	16650	16650	16650	16650	0
142	20240318	164000	48758580	16650	16650	16650	16650	0
143	20240318	163900	48758580	16650	16650	16650	16650	0
144	20240318	163800	48758580	16650	16650	16650	16650	0
145	20240318	163700	48758580	16650	16650	16650	16650	0
146	20240318	163600	48758580	16650	16650	16650	16650	0
147	20240318	163500	48758580	16650	16650	16650	16650	0
148	20240318	163400	48758580	16650	16650	16650	16650	0
149	20240318	163300	48758580	16650	16650	16650	16650	0
150	20240318	163200	48758580	16650	16650	16650	16650	0
151	20240318	163100	48758580	16650	16650	16650	16650	0
152	20240318	163000	48758580	16650	16650	16650	16650	124
153	20240318	162900	48758580	16650	16650	16650	16650	0
154	20240318	162800	48758580	16650	16650	16650	16650	0
155	20240318	162700	48758580	16650	16650	16650	16650	0
156	20240318	162600	48758580	16650	16650	16650	16650	0
157	20240318	162500	48758580	16650	16650	16650	16650	0
158	20240318	162400	48758580	16650	16650	16650	16650	0
159	20240318	162300	48758580	16650	16650	16650	16650	0
160	20240318	162200	48758580	16650	16650	16650	16650	0
161	20240318	162100	48758580	16650	16650	16650	16650	0
162	20240318	162000	48758580	16650	16650	16650	16650	0
163	20240318	161900	48758580	16650	16650	16650	16650	0
164	20240318	161800	48758580	16650	16650	16650	16650	0
165	20240318	161700	48758580	16650	16650	16650	16650	0
166	20240318	161600	48758580	16650	16650	16650	16650	0
167	20240318	161500	48758580	16650	16650	16650	16650	0
168	20240318	161400	48758580	16650	16650	16650	16650	0
169	20240318	161300	48758580	16650	16650	16650	16650	0
170	20240318	161200	48758580	16650	16650	16650	16650	0
171	20240318	161100	48758580	16650	16650	16650	16650	0
172	20240318	161000	48758580	16650	16650	16650	16650	0
173	20240318	160900	48758580	16650	16650	16650	16650	0
174	20240318	160800	48758580	16650	16650	16650	16650	0
175	20240318	160700	48758580	16650	16650	16650	16650	0
176	20240318	160600	48758580	16650	16650	16650	16650	0
177	20240318	160500	48758580	16650	16650	16650	16650	0
178	20240318	160400	48758580	16650	16650	16650	16650	0
179	20240318	160300	48758580	16650	16650	16650	16650	0
180	20240318	160200	48758580	16650	16650	16650	16650	0
181	20240318	160100	48758580	16650	16650	16650	16650	0
182	20240318	160000	48758580	16650	16650	16650	16650	124
183	20240318	155900	48758580	16650	16650	16650	16650	0
184	20240318	155800	48758580	16650	16650	16650	16650	0
185	20240318	155700	48758580	16650	16650	16650	16650	0
186	20240318	155600	48758580	16650	16650	16650	16650	0
187	20240318	155500	48758580	16650	16650	16650	16650	0
188	20240318	155400	48758580	16650	16650	16650	16650	0
189	20240318	155300	48758580	16650	16650	16650	16650	0
190	20240318	155200	48758580	16650	16650	16650	16650	0
191	20240318	155100	48758580	16650	16650	16650	16650	0
192	20240318	155000	48758580	16650	16650	16650	16650	0
193	20240318	154900	48758580	16650	16650	16650	16650	0
194	20240318	154800	48758580	16650	16650	16650	16650	0
195	20240318	154700	48758580	16650	16650	16650	16650	0
196	20240318	154600	48758580	16650	16650	16650	16650	0
197	20240318	154500	48758580	16650	16650	16650	16650	0
198	20240318	154400	48758580	16650	16650	16650	16650	0
199	20240318	154300	48758580	16650	16650	16650	16650	0
200	20240318	154200	48758580	16650	16650	16650	16650	0
201	20240318	154100	48758580	16650	16650	16650	16650	0
202	20240318	154000	48758580	16650	16650	16650	16650	0
203	20240318	153900	48758580	16650	16650	16650	16650	0
204	20240318	153800	48758580	16650	16650	16650	16650	0
205	20240318	153700	48758580	16650	16650	16650	16650	0
206	20240318	153600	48758580	16650	16650	16650	16650	0
207	20240318	153500	48758580	16650	16650	16650	16650	0
208	20240318	153400	48758580	16650	16650	16650	16650	0
209	20240318	153300	48758580	16650	16650	16650	16650	0
210	20240318	153200	48758580	16650	16650	16650	16650	0
211	20240318	153100	48758580	16650	16650	16650	16650	0
212	20240318	153000	48758580	16650	16650	16650	16650	248
213	20240318	152900	46693980	16710	16710	16710	16710	0
214	20240318	152800	46693980	16710	16710	16710	16710	0
215	20240318	152700	46693980	16710	16710	16710	16710	0
216	20240318	152600	46693980	16710	16710	16710	16710	0
217	20240318	152500	46693980	16710	16710	16710	16710	0
218	20240318	152400	46693980	16710	16710	16710	16710	0
219	20240318	152300	46693980	16710	16710	16710	16710	0
220	20240318	152200	46693980	16710	16710	16710	16710	0
221	20240318	152100	46693980	16710	16710	16710	16710	0
222	20240318	152000	46693980	16710	16710	16710	16710	0
223	20240318	151900	46693980	16710	16710	16710	16710	0
224	20240318	151800	46693980	16710	16710	16710	16710	0
225	20240318	151700	46693980	16710	16710	16710	16710	0
226	20240318	151600	46693980	16710	16710	16710	16710	0
227	20240318	151500	46693980	16710	16680	16710	16680	9
228	20240318	151400	46543810	16660	16660	16660	16660	0
229	20240318	151300	46543810	16660	16660	16660	16660	0
230	20240318	151200	46543810	16660	16660	16660	16660	0
231	20240318	151100	46543810	16660	16660	16660	16660	0
232	20240318	151000	46543810	16660	16690	16690	16660	80
233	20240318	150900	45210710	16690	16690	16690	16690	21
234	20240318	150800	44860220	16690	16690	16690	16690	0
235	20240318	150700	44860220	16690	16690	16690	16690	10
236	20240318	150600	44693320	16710	16710	16710	16710	7
237	20240318	150500	44576350	16710	16710	16710	16710	25
238	20240318	150400	44158600	16710	16710	16710	16710	0
239	20240318	150300	44158600	16710	16710	16710	16710	0
240	20240318	150200	44158600	16710	16710	16710	16710	3
241	20240318	150100	44108470	16710	16710	16710	16710	10
242	20240318	150000	43941370	16710	16710	16710	16710	0
243	20240318	145900	43941370	16710	16710	16710	16710	0
244	20240318	145800	43941370	16710	16710	16710	16710	0
245	20240318	145700	43941370	16710	16710	16710	16710	0
246	20240318	145600	43941370	16710	16710	16710	16710	0
247	20240318	145500	43941370	16710	16710	16710	16710	0
248	20240318	145400	43941370	16710	16710	16710	16710	0
249	20240318	145300	43941370	16710	16710	16710	16710	0
250	20240318	145200	43941370	16710	16710	16710	16710	0
251	20240318	145100	43941370	16710	16710	16710	16710	96
252	20240318	145000	42337210	16700	16700	16700	16700	50
253	20240318	144900	41502210	16700	16700	16700	16700	0
254	20240318	144800	41502210	16700	16700	16700	16700	16
255	20240318	144700	41235010	16700	16700	16700	16700	8
256	20240318	144600	41101410	16700	16700	16700	16700	0
257	20240318	144500	41101410	16700	16700	16700	16700	3
258	20240318	144400	41051310	16700	16700	16700	16700	7
259	20240318	144300	40934410	16700	16700	16700	16700	0
260	20240318	144200	40934410	16700	16700	16700	16700	0
261	20240318	144100	40934410	16700	16700	16700	16700	14
262	20240318	144000	40700610	16700	16700	16700	16700	45
263	20240318	143900	39949110	16710	16710	16710	16710	0
264	20240318	143800	39949110	16710	16710	16710	16710	0
265	20240318	143700	39949110	16710	16710	16710	16710	0
266	20240318	143600	39949110	16710	16710	16710	16710	0
267	20240318	143500	39949110	16710	16710	16710	16710	1
268	20240318	143400	39932400	16710	16710	16710	16710	0
269	20240318	143300	39932400	16710	16710	16710	16710	0
270	20240318	143200	39932400	16710	16710	16710	16710	0
271	20240318	143100	39932400	16710	16710	16710	16710	0
272	20240318	143000	39932400	16710	16710	16710	16710	0
273	20240318	142900	39932400	16710	16710	16710	16710	0
274	20240318	142800	39932400	16710	16710	16710	16710	0
275	20240318	142700	39932400	16710	16710	16710	16710	6
276	20240318	142600	39832140	16710	16710	16710	16710	0
277	20240318	142500	39832140	16710	16710	16710	16710	0
278	20240318	142400	39832140	16710	16710	16710	16710	0
279	20240318	142300	39832140	16710	16710	16710	16710	0
280	20240318	142200	39832140	16710	16710	16710	16710	0
281	20240318	142100	39832140	16710	16710	16710	16710	0
282	20240318	142000	39832140	16710	16710	16710	16710	0
283	20240318	141900	39832140	16710	16710	16710	16710	1
284	20240318	141800	39815430	16710	16710	16710	16710	0
285	20240318	141700	39815430	16710	16710	16710	16710	1
286	20240318	141600	39798720	16710	16710	16710	16710	1
287	20240318	141500	39782010	16710	16710	16710	16710	0
288	20240318	141400	39782010	16710	16710	16710	16710	0
289	20240318	141300	39782010	16710	16710	16710	16710	0
290	20240318	141200	39782010	16710	16710	16710	16710	0
291	20240318	141100	39782010	16710	16710	16710	16710	0
292	20240318	141000	39782010	16710	16710	16710	16710	0
293	20240318	140900	39782010	16710	16710	16710	16710	0
294	20240318	140800	39782010	16710	16710	16710	16710	0
295	20240318	140700	39782010	16710	16710	16710	16710	1
296	20240318	140600	39765300	16730	16730	16730	16730	0
297	20240318	140500	39765300	16730	16730	16730	16730	12
298	20240318	140400	39564540	16730	16730	16730	16730	0
299	20240318	140300	39564540	16730	16730	16730	16730	0
300	20240318	140200	39564540	16730	16730	16730	16730	0
301	20240318	140100	39564540	16730	16730	16730	16730	0
302	20240318	140000	39564540	16730	16730	16730	16730	0
303	20240318	135900	39564540	16730	16730	16730	16730	0
304	20240318	135800	39564540	16730	16730	16730	16730	0
305	20240318	135700	39564540	16730	16730	16730	16730	0
306	20240318	135600	39564540	16730	16730	16730	16730	0
307	20240318	135500	39564540	16730	16730	16730	16730	0
308	20240318	135400	39564540	16730	16730	16730	16730	0
309	20240318	135300	39564540	16730	16730	16730	16730	0
310	20240318	135200	39564540	16730	16730	16730	16730	0
311	20240318	135100	39564540	16730	16730	16730	16730	0
312	20240318	135000	39564540	16730	16730	16730	16730	0
313	20240318	134900	39564540	16730	16730	16730	16730	0
314	20240318	134800	39564540	16730	16730	16730	16730	0
315	20240318	134700	39564540	16730	16730	16730	16730	0
316	20240318	134600	39564540	16730	16730	16730	16730	0
317	20240318	134500	39564540	16730	16730	16730	16730	0
318	20240318	134400	39564540	16730	16730	16730	16730	0
319	20240318	134300	39564540	16730	16730	16730	16730	0
320	20240318	134200	39564540	16730	16730	16730	16730	0
321	20240318	134100	39564540	16730	16730	16730	16730	0
322	20240318	134000	39564540	16730	16730	16730	16730	0
323	20240318	133900	39564540	16730	16730	16730	16730	0
324	20240318	133800	39564540	16730	16730	16730	16730	0
325	20240318	133700	39564540	16730	16730	16730	16730	0
326	20240318	133600	39564540	16730	16730	16730	16730	0
327	20240318	133500	39564540	16730	16730	16730	16730	0
328	20240318	133400	39564540	16730	16730	16730	16730	1
329	20240318	133300	39547810	16730	16730	16730	16730	1
330	20240318	133200	39531080	16730	16730	16730	16730	1
331	20240318	133100	39514350	16730	16730	16730	16730	0
332	20240318	133000	39514350	16730	16730	16730	16730	0
333	20240318	132900	39514350	16730	16730	16730	16730	0
334	20240318	132800	39514350	16730	16730	16730	16730	0
335	20240318	132700	39514350	16730	16730	16730	16730	0
336	20240318	132600	39514350	16730	16730	16730	16730	0
337	20240318	132500	39514350	16730	16730	16730	16730	0
338	20240318	132400	39514350	16730	16730	16730	16730	0
339	20240318	132300	39514350	16730	16700	16730	16700	6
340	20240318	132200	39414060	16700	16730	16730	16700	94
341	20240318	132100	37843630	16730	16730	16730	16730	0
342	20240318	132000	37843630	16730	16730	16730	16730	0
343	20240318	131900	37843630	16730	16730	16730	16730	0
344	20240318	131800	37843630	16730	16730	16730	16730	0
345	20240318	131700	37843630	16730	16730	16730	16730	0
346	20240318	131600	37843630	16730	16730	16730	16730	0
347	20240318	131500	37843630	16730	16730	16730	16730	1
348	20240318	131400	37826900	16730	16730	16730	16730	0
349	20240318	131300	37826900	16730	16730	16730	16730	0
350	20240318	131200	37826900	16730	16730	16730	16730	6
351	20240318	131100	37726520	16730	16730	16730	16730	0
352	20240318	131000	37726520	16730	16730	16730	16730	0
353	20240318	130900	37726520	16730	16730	16730	16730	0
354	20240318	130800	37726520	16730	16730	16730	16730	0
355	20240318	130700	37726520	16730	16680	16730	16680	9
356	20240318	130600	37576100	16650	16650	16650	16650	0
357	20240318	130500	37576100	16650	16650	16650	16650	0
358	20240318	130400	37576100	16650	16660	16660	16650	67
359	20240318	130300	36460400	16650	16670	16670	16650	63
360	20240318	130200	35410890	16730	16730	16730	16730	1
361	20240318	130100	35394160	16730	16730	16730	16730	0
362	20240318	130000	35394160	16730	16730	16730	16730	1
363	20240318	125900	35377430	16720	16720	16720	16720	0
364	20240318	125800	35377430	16720	16720	16720	16720	0
365	20240318	125700	35377430	16720	16720	16720	16720	0
366	20240318	125600	35377430	16720	16720	16720	16720	0
367	20240318	125500	35377430	16720	16720	16720	16720	0
368	20240318	125400	35377430	16720	16720	16720	16720	0
369	20240318	125300	35377430	16720	16720	16720	16720	1
370	20240318	125200	35360710	16720	16720	16720	16720	0
371	20240318	125100	35360710	16720	16720	16720	16720	1
372	20240318	125000	35343990	16730	16730	16730	16730	0
373	20240318	124900	35343990	16730	16730	16730	16730	0
374	20240318	124800	35343990	16730	16730	16730	16730	0
375	20240318	124700	35343990	16730	16730	16730	16730	0
376	20240318	124600	35343990	16730	16730	16730	16730	0
377	20240318	124500	35343990	16730	16730	16730	16730	1
378	20240318	124400	35327260	16750	16750	16750	16750	0
379	20240318	124300	35327260	16750	16750	16750	16750	0
380	20240318	124200	35327260	16750	16750	16750	16750	0
381	20240318	124100	35327260	16750	16750	16750	16750	0
382	20240318	124000	35327260	16750	16750	16750	16750	0
383	20240318	123900	35327260	16750	16750	16750	16750	0
384	20240318	123800	35327260	16750	16750	16750	16750	0
385	20240318	123700	35327260	16750	16750	16750	16750	0
386	20240318	123600	35327260	16750	16750	16750	16750	0
387	20240318	123500	35327260	16750	16750	16750	16750	0
388	20240318	123400	35327260	16750	16750	16750	16750	0
389	20240318	123300	35327260	16750	16690	16750	16690	39
390	20240318	123200	34675710	16660	16660	16660	16660	0
391	20240318	123100	34675710	16660	16660	16660	16660	0
392	20240318	123000	34675710	16660	16660	16660	16660	0
393	20240318	122900	34675710	16660	16660	16660	16660	20
394	20240318	122800	34342510	16670	16670	16670	16670	1
395	20240318	122700	34325840	16660	16660	16660	16660	0
396	20240318	122600	34325840	16660	16660	16660	16660	100
397	20240318	122500	32659840	16670	16670	16670	16670	0
398	20240318	122400	32659840	16670	16670	16670	16670	18
399	20240318	122300	32359780	16650	16650	16650	16650	0
400	20240318	122200	32359780	16650	16650	16650	16650	0
401	20240318	122100	32359780	16650	16650	16650	16650	0
402	20240318	122000	32359780	16650	16650	16650	16650	0
403	20240318	121900	32359780	16650	16650	16650	16650	0
404	20240318	121800	32359780	16650	16670	16670	16650	103
405	20240318	121700	30644770	16670	16670	16670	16670	0
406	20240318	121600	30644770	16670	16670	16670	16670	0
407	20240318	121500	30644770	16670	16670	16670	16670	0
408	20240318	121400	30644770	16670	16670	16670	16670	0
409	20240318	121300	30644770	16670	16670	16670	16670	0
410	20240318	121200	30644770	16670	16670	16670	16670	0
411	20240318	121100	30644770	16670	16650	16670	16650	12
412	20240318	121000	30444910	16650	16650	16650	16650	0
413	20240318	120900	30444910	16650	16650	16650	16650	0
414	20240318	120800	30444910	16650	16650	16650	16650	0
415	20240318	120700	30444910	16650	16650	16650	16650	0
416	20240318	120600	30444910	16650	16650	16650	16650	0
417	20240318	120500	30444910	16650	16650	16650	16650	1
418	20240318	120400	30428260	16650	16650	16650	16650	1
419	20240318	120300	30411610	16650	16650	16650	16650	49
420	20240318	120200	29595760	16660	16660	16660	16660	3
421	20240318	120100	29545780	16660	16660	16660	16660	0
422	20240318	120000	29545780	16660	16660	16660	16660	0
423	20240318	115900	29545780	16660	16660	16660	16660	0
424	20240318	115800	29545780	16660	16660	16660	16660	0
425	20240318	115700	29545780	16660	16670	16670	16660	23
426	20240318	115600	29162570	16670	16670	16670	16670	10
427	20240318	115500	28995870	16670	16670	16670	16670	0
428	20240318	115400	28995870	16670	16670	16670	16670	0
429	20240318	115300	28995870	16670	16670	16670	16670	0
430	20240318	115200	28995870	16670	16670	16670	16670	0
431	20240318	115100	28995870	16670	16670	16670	16670	1
432	20240318	115000	28979200	16670	16670	16670	16670	1
433	20240318	114900	28962530	16670	16670	16670	16670	34
434	20240318	114800	28395750	16690	16690	16690	16690	0
435	20240318	114700	28395750	16690	16690	16690	16690	0
436	20240318	114600	28395750	16690	16690	16690	16690	0
437	20240318	114500	28395750	16690	16690	16690	16690	0
438	20240318	114400	28395750	16690	16690	16690	16690	0
439	20240318	114300	28395750	16690	16690	16690	16690	0
440	20240318	114200	28395750	16690	16690	16690	16690	0
441	20240318	114100	28395750	16690	16690	16690	16690	1
442	20240318	114000	28379060	16690	16690	16690	16690	0
443	20240318	113900	28379060	16690	16690	16690	16690	0
444	20240318	113800	28379060	16690	16690	16690	16690	1
445	20240318	113700	28362370	16690	16680	16690	16680	10
446	20240318	113600	28195490	16670	16670	16670	16670	0
447	20240318	113500	28195490	16670	16670	16670	16670	0
448	20240318	113400	28195490	16670	16670	16670	16670	0
449	20240318	113300	28195490	16670	16670	16670	16670	0
450	20240318	113200	28195490	16670	16670	16670	16670	0
451	20240318	113100	28195490	16670	16670	16670	16670	0
452	20240318	113000	28195490	16670	16670	16670	16670	0
453	20240318	112900	28195490	16670	16670	16670	16670	0
454	20240318	112800	28195490	16670	16670	16670	16670	0
455	20240318	112700	28195490	16670	16670	16670	16670	0
456	20240318	112600	28195490	16670	16670	16670	16670	0
457	20240318	112500	28195490	16670	16670	16670	16670	0
458	20240318	112400	28195490	16670	16670	16670	16670	0
459	20240318	112300	28195490	16670	16670	16670	16670	0
460	20240318	112200	28195490	16670	16670	16670	16670	0
461	20240318	112100	28195490	16670	16670	16670	16670	0
462	20240318	112000	28195490	16670	16670	16670	16670	0
463	20240318	111900	28195490	16670	16670	16670	16670	0
464	20240318	111800	28195490	16670	16670	16670	16670	0
465	20240318	111700	28195490	16670	16670	16670	16670	0
466	20240318	111600	28195490	16670	16670	16670	16670	0
467	20240318	111500	28195490	16670	16670	16670	16670	0
468	20240318	111400	28195490	16670	16670	16670	16670	0
469	20240318	111300	28195490	16670	16670	16670	16670	0
470	20240318	111200	28195490	16670	16670	16670	16670	0
471	20240318	111100	28195490	16670	16670	16670	16670	0
472	20240318	111000	28195490	16670	16670	16670	16670	9
473	20240318	110900	28045460	16670	16670	16670	16670	1
474	20240318	110800	28028790	16670	16670	16670	16670	0
475	20240318	110700	28028790	16670	16670	16670	16670	0
476	20240318	110600	28028790	16670	16670	16670	16670	0
477	20240318	110500	28028790	16670	16670	16670	16670	0
478	20240318	110400	28028790	16670	16670	16670	16670	0
479	20240318	110300	28028790	16670	16670	16670	16670	0
480	20240318	110200	28028790	16670	16670	16670	16670	0
481	20240318	110100	28028790	16670	16670	16670	16670	0
482	20240318	110000	28028790	16670	16670	16670	16670	0
483	20240318	105900	28028790	16670	16670	16670	16670	0
484	20240318	105800	28028790	16670	16670	16670	16670	0
485	20240318	105700	28028790	16670	16670	16670	16670	0
486	20240318	105600	28028790	16670	16670	16670	16670	0
487	20240318	105500	28028790	16670	16670	16670	16670	0
488	20240318	105400	28028790	16670	16670	16670	16670	0
489	20240318	105300	28028790	16670	16670	16670	16670	0
490	20240318	105200	28028790	16670	16670	16670	16670	0
491	20240318	105100	28028790	16670	16670	16670	16670	390
492	20240318	105000	21527490	16650	16650	16650	16650	0
493	20240318	104900	21527490	16650	16650	16650	16650	0
494	20240318	104800	21527490	16650	16650	16650	16650	0
495	20240318	104700	21527490	16650	16650	16650	16650	0
496	20240318	104600	21527490	16650	16650	16650	16650	0
497	20240318	104500	21527490	16650	16650	16650	16650	0
498	20240318	104400	21527490	16650	16650	16650	16650	0
499	20240318	104300	21527490	16650	16650	16650	16650	0
500	20240318	104200	21527490	16650	16650	16650	16650	1
501	20240318	104100	21510840	16640	16640	16640	16640	0
502	20240318	104000	21510840	16640	16640	16640	16640	0
503	20240318	103900	21510840	16640	16640	16640	16640	0
504	20240318	103800	21510840	16640	16640	16640	16640	0
505	20240318	103700	21510840	16640	16640	16640	16640	0
506	20240318	103600	21510840	16640	16640	16640	16640	0
507	20240318	103500	21510840	16640	16640	16640	16640	1
508	20240318	103400	21494200	16640	16640	16640	16640	0
509	20240318	103300	21494200	16640	16650	16650	16640	153
510	20240318	103200	18946930	16650	16650	16650	16650	1
511	20240318	103100	18930280	16650	16650	16650	16650	1
512	20240318	103000	18913630	16650	16650	16650	16650	43
513	20240318	102900	18197680	16650	16650	16650	16650	0
514	20240318	102800	18197680	16650	16650	16650	16650	0
515	20240318	102700	18197680	16650	16650	16650	16650	2
516	20240318	102600	18164380	16620	16620	16620	16620	0
517	20240318	102500	18164380	16620	16620	16620	16620	0
518	20240318	102400	18164380	16620	16620	16620	16620	0
519	20240318	102300	18164380	16620	16620	16620	16620	0
520	20240318	102200	18164380	16620	16620	16620	16620	0
521	20240318	102100	18164380	16620	16620	16620	16620	0
522	20240318	102000	18164380	16620	16620	16620	16620	0
523	20240318	101900	18164380	16620	16620	16620	16620	0
524	20240318	101800	18164380	16620	16620	16620	16620	1
525	20240318	101700	18147760	16620	16620	16620	16620	0
526	20240318	101600	18147760	16620	16620	16620	16620	1
527	20240318	101500	18131140	16610	16610	16610	16610	0
528	20240318	101400	18131140	16610	16660	16660	16610	198
529	20240318	101300	14840170	16660	16660	16660	16660	0
530	20240318	101200	14840170	16660	16660	16660	16660	0
531	20240318	101100	14840170	16660	16660	16660	16660	0
532	20240318	101000	14840170	16660	16680	16680	16660	39
533	20240318	100900	14189790	16830	16830	16830	16830	0
534	20240318	100800	14189790	16830	16830	16830	16830	0
535	20240318	100700	14189790	16830	16830	16830	16830	2
536	20240318	100600	14156130	16830	16830	16830	16830	2
537	20240318	100500	14122470	16820	16820	16820	16820	1
538	20240318	100400	14105650	16820	16820	16820	16820	0
539	20240318	100300	14105650	16820	16820	16820	16820	0
540	20240318	100200	14105650	16820	16820	16820	16820	0
541	20240318	100100	14105650	16820	16820	16820	16820	0
542	20240318	100000	14105650	16820	16820	16820	16820	1
543	20240318	095900	14088830	16680	16680	16680	16680	0
544	20240318	095800	14088830	16680	16790	16790	16680	10
545	20240318	095700	13921870	16830	16830	16830	16830	0
546	20240318	095600	13921870	16830	16830	16830	16830	0
547	20240318	095500	13921870	16830	16830	16830	16830	0
548	20240318	095400	13921870	16830	16830	16830	16830	0
549	20240318	095300	13921870	16830	16830	16830	16830	1
550	20240318	095200	13905040	16830	16830	16830	16830	0
551	20240318	095100	13905040	16830	16830	16830	16830	1
552	20240318	095000	13888210	16830	16830	16830	16830	0
553	20240318	094900	13888210	16830	16830	16830	16830	0
554	20240318	094800	13888210	16830	16830	16830	16830	0
555	20240318	094700	13888210	16830	16830	16830	16830	0
556	20240318	094600	13888210	16830	16830	16830	16830	0
557	20240318	094500	13888210	16830	16830	16830	16830	0
558	20240318	094400	13888210	16830	16810	16830	16810	3
559	20240318	094300	13837740	16680	16680	16680	16680	0
560	20240318	094200	13837740	16680	16680	16680	16680	0
561	20240318	094100	13837740	16680	16680	16680	16680	0
562	20240318	094000	13837740	16680	16680	16680	16680	0
563	20240318	093900	13837740	16680	16680	16680	16680	9
564	20240318	093800	13687620	16810	16810	16810	16810	0
565	20240318	093700	13687620	16810	16810	16810	16810	18
566	20240318	093600	13385040	16810	16810	16810	16810	0
567	20240318	093500	13385040	16810	16810	16810	16810	5
568	20240318	093400	13300990	16810	16810	16810	16810	0
569	20240318	093300	13300990	16810	16810	16810	16810	0
570	20240318	093200	13300990	16810	16810	16810	16810	0
571	20240318	093100	13300990	16810	16810	16810	16810	0
572	20240318	093000	13300990	16810	16810	16810	16810	0
573	20240318	092900	13300990	16810	16810	16810	16810	0
574	20240318	092800	13300990	16810	16810	16810	16810	0
575	20240318	092700	13300990	16810	16810	16810	16810	0
576	20240318	092600	13300990	16810	16810	16810	16810	0
577	20240318	092500	13300990	16810	16810	16810	16810	50
578	20240318	092400	12460490	16820	16820	16820	16820	1
579	20240318	092300	12443670	16830	16830	16830	16830	1
580	20240318	092200	12426840	16600	16660	16660	16600	147
581	20240318	092100	9984040	16840	16840	16840	16840	0
582	20240318	092000	9984040	16840	16810	16840	16650	266
583	20240318	091900	5520700	16780	16780	16780	16780	0
584	20240318	091800	5520700	16780	16780	16780	16780	0
585	20240318	091700	5520700	16780	16780	16780	16780	0
586	20240318	091600	5520700	16780	16780	16780	16780	0
587	20240318	091500	5520700	16780	16780	16780	16780	5
588	20240318	091400	5436800	16850	16870	16870	16850	95
589	20240318	091300	3835630	16870	16870	16870	16870	0
590	20240318	091200	3835630	16870	16870	16870	16870	22
591	20240318	091100	3464490	16870	16870	16870	16870	3
592	20240318	091000	3413880	16870	16880	16880	16870	35
593	20240318	090900	2823090	16890	16900	16900	16890	63
594	20240318	090800	1758520	16900	16900	16900	16900	50
595	20240318	090700	913520	16900	16900	16900	16900	18
596	20240318	090600	609320	16900	16900	16900	16900	12
597	20240318	090500	406520	16900	16900	16900	16900	0
598	20240318	090400	406520	16900	16900	16900	16900	0
599	20240318	090300	406520	16900	16900	16900	16900	1
600	20240318	090200	389620	16940	16940	16940	16940	0
601	20240318	090100	389620	16940	16940	16940	16940	0
602	20240318	090000	389620	16940	16940	16940	16940	23