KissMeData/002170/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	183500	22217400	50200	50200	50200	50200	42
3	20240315	183400	22217400	50200	50200	50200	50200	0
4	20240315	183300	22217400	50200	50200	50200	50200	0
5	20240315	183200	22217400	50200	50200	50200	50200	0
6	20240315	183100	22217400	50200	50200	50200	50200	0
7	20240315	183000	22217400	50200	50200	50200	50200	0
8	20240315	182900	22217400	50200	50200	50200	50200	0
9	20240315	182800	22217400	50200	50200	50200	50200	0
10	20240315	182700	22217400	50200	50200	50200	50200	0
11	20240315	182600	22217400	50200	50200	50200	50200	0
12	20240315	182500	22217400	50200	50200	50200	50200	0
13	20240315	182400	22217400	50200	50200	50200	50200	0
14	20240315	182300	22217400	50200	50200	50200	50200	0
15	20240315	182200	22217400	50200	50200	50200	50200	0
16	20240315	182100	22217400	50200	50200	50200	50200	0
17	20240315	182000	22217400	50200	50200	50200	50200	0
18	20240315	181900	22217400	50200	50200	50200	50200	0
19	20240315	181800	22217400	50200	50200	50200	50200	0
20	20240315	181700	22217400	50200	50200	50200	50200	0
21	20240315	181600	22217400	50200	50200	50200	50200	0
22	20240315	181500	22217400	50200	50200	50200	50200	0
23	20240315	181400	22217400	50200	50200	50200	50200	0
24	20240315	181300	22217400	50200	50200	50200	50200	0
25	20240315	181200	22217400	50200	50200	50200	50200	0
26	20240315	181100	22217400	50200	50200	50200	50200	0
27	20240315	181000	22217400	50200	50200	50200	50200	0
28	20240315	180900	22217400	50200	50200	50200	50200	0
29	20240315	180800	22217400	50200	50200	50200	50200	0
30	20240315	180700	22217400	50200	50200	50200	50200	0
31	20240315	180600	22217400	50200	50200	50200	50200	0
32	20240315	180500	22217400	50200	50200	50200	50200	42
33	20240315	180400	22217400	50200	50200	50200	50200	0
34	20240315	180300	22217400	50200	50200	50200	50200	0
35	20240315	180200	22217400	50200	50200	50200	50200	0
36	20240315	180100	22217400	50200	50200	50200	50200	0
37	20240315	180000	22217400	50200	50200	50200	50200	0
38	20240315	175900	22217400	50200	50200	50200	50200	0
39	20240315	175800	22217400	50200	50200	50200	50200	0
40	20240315	175700	22217400	50200	50200	50200	50200	0
41	20240315	175600	22217400	50200	50200	50200	50200	0
42	20240315	175500	22217400	50200	50200	50200	50200	0
43	20240315	175400	22217400	50200	50200	50200	50200	0
44	20240315	175300	22217400	50200	50200	50200	50200	0
45	20240315	175200	22217400	50200	50200	50200	50200	0
46	20240315	175100	22217400	50200	50200	50200	50200	0
47	20240315	175000	22217400	50200	50200	50200	50200	0
48	20240315	174900	22217400	50200	50200	50200	50200	0
49	20240315	174800	22217400	50200	50200	50200	50200	0
50	20240315	174700	22217400	50200	50200	50200	50200	0
51	20240315	174600	22217400	50200	50200	50200	50200	0
52	20240315	174500	22217400	50200	50200	50200	50200	0
53	20240315	174400	22217400	50200	50200	50200	50200	0
54	20240315	174300	22217400	50200	50200	50200	50200	0
55	20240315	174200	22217400	50200	50200	50200	50200	0
56	20240315	174100	22217400	50200	50200	50200	50200	0
57	20240315	174000	22217400	50200	50200	50200	50200	0
58	20240315	173900	22217400	50200	50200	50200	50200	0
59	20240315	173800	22217400	50200	50200	50200	50200	0
60	20240315	173700	22217400	50200	50200	50200	50200	0
61	20240315	173600	22217400	50200	50200	50200	50200	0
62	20240315	173500	22217400	50200	50200	50200	50200	42
63	20240315	173400	22217400	50200	50200	50200	50200	0
64	20240315	173300	22217400	50200	50200	50200	50200	0
65	20240315	173200	22217400	50200	50200	50200	50200	0
66	20240315	173100	22217400	50200	50200	50200	50200	0
67	20240315	173000	22217400	50200	50200	50200	50200	0
68	20240315	172900	22217400	50200	50200	50200	50200	0
69	20240315	172800	22217400	50200	50200	50200	50200	0
70	20240315	172700	22217400	50200	50200	50200	50200	0
71	20240315	172600	22217400	50200	50200	50200	50200	0
72	20240315	172500	22217400	50200	50200	50200	50200	0
73	20240315	172400	22217400	50200	50200	50200	50200	0
74	20240315	172300	22217400	50200	50200	50200	50200	0
75	20240315	172200	22217400	50200	50200	50200	50200	0
76	20240315	172100	22217400	50200	50200	50200	50200	0
77	20240315	172000	22217400	50200	50200	50200	50200	0
78	20240315	171900	22217400	50200	50200	50200	50200	0
79	20240315	171800	22217400	50200	50200	50200	50200	0
80	20240315	171700	22217400	50200	50200	50200	50200	0
81	20240315	171600	22217400	50200	50200	50200	50200	0
82	20240315	171500	22217400	50200	50200	50200	50200	0
83	20240315	171400	22217400	50200	50200	50200	50200	0
84	20240315	171300	22217400	50200	50200	50200	50200	0
85	20240315	171200	22217400	50200	50200	50200	50200	0
86	20240315	171100	22217400	50200	50200	50200	50200	0
87	20240315	171000	22217400	50200	50200	50200	50200	0
88	20240315	170900	22217400	50200	50200	50200	50200	0
89	20240315	170800	22217400	50200	50200	50200	50200	0
90	20240315	170700	22217400	50200	50200	50200	50200	0
91	20240315	170600	22217400	50200	50200	50200	50200	0
92	20240315	170500	22217400	50200	50200	50200	50200	42
93	20240315	170400	22217400	50200	50200	50200	50200	0
94	20240315	170300	22217400	50200	50200	50200	50200	0
95	20240315	170200	22217400	50200	50200	50200	50200	0
96	20240315	170100	22217400	50200	50200	50200	50200	0
97	20240315	170000	22217400	50200	50200	50200	50200	0
98	20240315	165900	22217400	50200	50200	50200	50200	0
99	20240315	165800	22217400	50200	50200	50200	50200	0
100	20240315	165700	22217400	50200	50200	50200	50200	0
101	20240315	165600	22217400	50200	50200	50200	50200	0
102	20240315	165500	22217400	50200	50200	50200	50200	0
103	20240315	165400	22217400	50200	50200	50200	50200	0
104	20240315	165300	22217400	50200	50200	50200	50200	0
105	20240315	165200	22217400	50200	50200	50200	50200	0
106	20240315	165100	22217400	50200	50200	50200	50200	0
107	20240315	165000	22217400	50200	50200	50200	50200	0
108	20240315	164900	22217400	50200	50200	50200	50200	0
109	20240315	164800	22217400	50200	50200	50200	50200	0
110	20240315	164700	22217400	50200	50200	50200	50200	0
111	20240315	164600	22217400	50200	50200	50200	50200	0
112	20240315	164500	22217400	50200	50200	50200	50200	0
113	20240315	164400	22217400	50200	50200	50200	50200	0
114	20240315	164300	22217400	50200	50200	50200	50200	0
115	20240315	164200	22217400	50200	50200	50200	50200	0
116	20240315	164100	22217400	50200	50200	50200	50200	0
117	20240315	164000	22217400	50200	50200	50200	50200	0
118	20240315	163900	22217400	50200	50200	50200	50200	0
119	20240315	163800	22217400	50200	50200	50200	50200	0
120	20240315	163700	22217400	50200	50200	50200	50200	0
121	20240315	163600	22217400	50200	50200	50200	50200	0
122	20240315	163500	22217400	50200	50200	50200	50200	42
123	20240315	163400	22217400	50200	50200	50200	50200	0
124	20240315	163300	22217400	50200	50200	50200	50200	0
125	20240315	163200	22217400	50200	50200	50200	50200	0
126	20240315	163100	22217400	50200	50200	50200	50200	0
127	20240315	163000	22217400	50200	50200	50200	50200	0
128	20240315	162900	22217400	50200	50200	50200	50200	0
129	20240315	162800	22217400	50200	50200	50200	50200	0
130	20240315	162700	22217400	50200	50200	50200	50200	0
131	20240315	162600	22217400	50200	50200	50200	50200	0
132	20240315	162500	22217400	50200	50200	50200	50200	0
133	20240315	162400	22217400	50200	50200	50200	50200	0
134	20240315	162300	22217400	50200	50200	50200	50200	0
135	20240315	162200	22217400	50200	50200	50200	50200	0
136	20240315	162100	22217400	50200	50200	50200	50200	0
137	20240315	162000	22217400	50200	50200	50200	50200	0
138	20240315	161900	22217400	50200	50200	50200	50200	0
139	20240315	161800	22217400	50200	50200	50200	50200	0
140	20240315	161700	22217400	50200	50200	50200	50200	0
141	20240315	161600	22217400	50200	50200	50200	50200	0
142	20240315	161500	22217400	50200	50200	50200	50200	0
143	20240315	161400	22217400	50200	50200	50200	50200	0
144	20240315	161300	22217400	50200	50200	50200	50200	0
145	20240315	161200	22217400	50200	50200	50200	50200	0
146	20240315	161100	22217400	50200	50200	50200	50200	0
147	20240315	161000	22217400	50200	50200	50200	50200	0
148	20240315	160900	22217400	50200	50200	50200	50200	0
149	20240315	160800	22217400	50200	50200	50200	50200	0
150	20240315	160700	22217400	50200	50200	50200	50200	0
151	20240315	160600	22217400	50200	50200	50200	50200	0
152	20240315	160500	22217400	50200	50200	50200	50200	42
153	20240315	160400	22217400	50200	50200	50200	50200	0
154	20240315	160300	22217400	50200	50200	50200	50200	0
155	20240315	160200	22217400	50200	50200	50200	50200	0
156	20240315	160100	22217400	50200	50200	50200	50200	0
157	20240315	160000	22217400	50200	50200	50200	50200	0
158	20240315	155900	22217400	50200	50200	50200	50200	0
159	20240315	155800	22217400	50200	50200	50200	50200	0
160	20240315	155700	22217400	50200	50200	50200	50200	0
161	20240315	155600	22217400	50200	50200	50200	50200	0
162	20240315	155500	22217400	50200	50200	50200	50200	0
163	20240315	155400	22217400	50200	50200	50200	50200	0
164	20240315	155300	22217400	50200	50200	50200	50200	0
165	20240315	155200	22217400	50200	50200	50200	50200	0
166	20240315	155100	22217400	50200	50200	50200	50200	0
167	20240315	155000	22217400	50200	50200	50200	50200	0
168	20240315	154900	22217400	50200	50200	50200	50200	0
169	20240315	154800	22217400	50200	50200	50200	50200	0
170	20240315	154700	22217400	50200	50200	50200	50200	0
171	20240315	154600	22217400	50200	50200	50200	50200	0
172	20240315	154500	22217400	50200	50200	50200	50200	0
173	20240315	154400	22217400	50200	50200	50200	50200	0
174	20240315	154300	22217400	50200	50200	50200	50200	0
175	20240315	154200	22217400	50200	50200	50200	50200	0
176	20240315	154100	22217400	50200	50200	50200	50200	0
177	20240315	154000	22217400	50200	50200	50200	50200	0
178	20240315	153900	22217400	50200	50200	50200	50200	0
179	20240315	153800	22217400	50200	50200	50200	50200	0
180	20240315	153700	22217400	50200	50200	50200	50200	0
181	20240315	153600	22217400	50200	50200	50200	50200	0
182	20240315	153500	22217400	50200	50200	50200	50200	42
183	20240315	153400	22217400	50200	50200	50200	50200	0
184	20240315	153300	22217400	50200	50200	50200	50200	0
185	20240315	153200	22217400	50200	50200	50200	50200	0
186	20240315	153100	22217400	50200	50200	50200	50200	0
187	20240315	153000	22217400	50200	50200	50200	50200	42
188	20240315	152900	20109000	50200	50200	50200	50200	0
189	20240315	152800	20109000	50200	50200	50200	50200	0
190	20240315	152700	20109000	50200	50200	50200	50200	0
191	20240315	152600	20109000	50200	50200	50200	50200	0
192	20240315	152500	20109000	50200	50200	50200	50200	0
193	20240315	152400	20109000	50200	50200	50200	50200	0
194	20240315	152300	20109000	50200	50200	50200	50200	0
195	20240315	152200	20109000	50200	50200	50200	50200	0
196	20240315	152100	20109000	50200	50200	50200	50200	0
197	20240315	152000	20109000	50200	50200	50200	50200	0
198	20240315	151900	20109000	50200	50200	50200	50200	0
199	20240315	151800	20109000	50200	50200	50200	50200	20
200	20240315	151700	19105000	50200	50200	50200	50200	0
201	20240315	151600	19105000	50200	50200	50200	50200	0
202	20240315	151500	19105000	50200	50200	50200	50200	0
203	20240315	151400	19105000	50200	50200	50200	50200	0
204	20240315	151300	19105000	50200	50200	50200	50200	0
205	20240315	151200	19105000	50200	50200	50200	50200	0
206	20240315	151100	19105000	50200	50200	50200	50200	1
207	20240315	151000	19054800	50200	50200	50200	50200	1
208	20240315	150900	19004600	50300	50300	50300	50300	0
209	20240315	150800	19004600	50300	50300	50300	50300	0
210	20240315	150700	19004600	50300	50300	50300	50300	0
211	20240315	150600	19004600	50300	50300	50300	50300	0
212	20240315	150500	19004600	50300	50300	50300	50300	0
213	20240315	150400	19004600	50300	50300	50300	50300	0
214	20240315	150300	19004600	50300	50300	50300	50300	0
215	20240315	150200	19004600	50300	50300	50300	50300	0
216	20240315	150100	19004600	50300	50300	50300	50300	0
217	20240315	150000	19004600	50300	50300	50300	50300	0
218	20240315	145900	19004600	50300	50300	50300	50300	0
219	20240315	145800	19004600	50300	50300	50300	50300	0
220	20240315	145700	19004600	50300	50300	50300	50300	0
221	20240315	145600	19004600	50300	50300	50300	50300	0
222	20240315	145500	19004600	50300	50300	50300	50300	0
223	20240315	145400	19004600	50300	50300	50300	50300	0
224	20240315	145300	19004600	50300	50300	50300	50300	0
225	20240315	145200	19004600	50300	50300	50300	50300	0
226	20240315	145100	19004600	50300	50300	50300	50300	1
227	20240315	145000	18954300	50200	50200	50200	50200	0
228	20240315	144900	18954300	50200	50200	50200	50200	0
229	20240315	144800	18954300	50200	50200	50200	50200	0
230	20240315	144700	18954300	50200	50200	50200	50200	0
231	20240315	144600	18954300	50200	50200	50200	50200	0
232	20240315	144500	18954300	50200	50200	50200	50200	0
233	20240315	144400	18954300	50200	50200	50200	50200	0
234	20240315	144300	18954300	50200	50200	50200	50200	0
235	20240315	144200	18954300	50200	50200	50200	50200	0
236	20240315	144100	18954300	50200	50200	50200	50200	0
237	20240315	144000	18954300	50200	50200	50200	50200	0
238	20240315	143900	18954300	50200	50200	50200	50200	0
239	20240315	143800	18954300	50200	50200	50200	50200	0
240	20240315	143700	18954300	50200	50200	50200	50200	0
241	20240315	143600	18954300	50200	50200	50200	50200	0
242	20240315	143500	18954300	50200	50200	50200	50200	0
243	20240315	143400	18954300	50200	50200	50200	50200	0
244	20240315	143300	18954300	50200	50200	50200	50200	0
245	20240315	143200	18954300	50200	50200	50200	50200	0
246	20240315	143100	18954300	50200	50200	50200	50200	0
247	20240315	143000	18954300	50200	50200	50200	50200	0
248	20240315	142900	18954300	50200	50200	50200	50200	0
249	20240315	142800	18954300	50200	50200	50200	50200	0
250	20240315	142700	18954300	50200	50200	50200	50200	0
251	20240315	142600	18954300	50200	50200	50200	50200	0
252	20240315	142500	18954300	50200	50200	50200	50200	0
253	20240315	142400	18954300	50200	50200	50200	50200	0
254	20240315	142300	18954300	50200	50200	50200	50200	0
255	20240315	142200	18954300	50200	50200	50200	50200	0
256	20240315	142100	18954300	50200	50200	50200	50200	0
257	20240315	142000	18954300	50200	50200	50200	50200	0
258	20240315	141900	18954300	50200	50200	50200	50200	0
259	20240315	141800	18954300	50200	50200	50200	50200	0
260	20240315	141700	18954300	50200	50200	50200	50200	0
261	20240315	141600	18954300	50200	50200	50200	50200	0
262	20240315	141500	18954300	50200	50200	50200	50200	0
263	20240315	141400	18954300	50200	50200	50200	50200	0
264	20240315	141300	18954300	50200	50200	50200	50200	0
265	20240315	141200	18954300	50200	50200	50200	50200	0
266	20240315	141100	18954300	50200	50200	50200	50200	0
267	20240315	141000	18954300	50200	50200	50200	50200	0
268	20240315	140900	18954300	50200	50200	50200	50200	0
269	20240315	140800	18954300	50200	50200	50200	50200	0
270	20240315	140700	18954300	50200	50200	50200	50200	0
271	20240315	140600	18954300	50200	50200	50200	50200	0
272	20240315	140500	18954300	50200	50200	50200	50200	0
273	20240315	140400	18954300	50200	50200	50200	50200	0
274	20240315	140300	18954300	50200	50200	50200	50200	0
275	20240315	140200	18954300	50200	50200	50200	50200	0
276	20240315	140100	18954300	50200	50200	50200	50200	0
277	20240315	140000	18954300	50200	50200	50200	50200	0
278	20240315	135900	18954300	50200	50200	50200	50200	0
279	20240315	135800	18954300	50200	50200	50200	50200	0
280	20240315	135700	18954300	50200	50200	50200	50200	0
281	20240315	135600	18954300	50200	50200	50200	50200	0
282	20240315	135500	18954300	50200	50200	50200	50200	0
283	20240315	135400	18954300	50200	50200	50200	50200	0
284	20240315	135300	18954300	50200	50200	50200	50200	0
285	20240315	135200	18954300	50200	50200	50200	50200	0
286	20240315	135100	18954300	50200	50200	50200	50200	0
287	20240315	135000	18954300	50200	50200	50200	50200	0
288	20240315	134900	18954300	50200	50200	50200	50200	0
289	20240315	134800	18954300	50200	50200	50200	50200	0
290	20240315	134700	18954300	50200	50200	50200	50200	0
291	20240315	134600	18954300	50200	50200	50200	50200	0
292	20240315	134500	18954300	50200	50200	50200	50200	0
293	20240315	134400	18954300	50200	50200	50200	50200	0
294	20240315	134300	18954300	50200	50200	50200	50200	0
295	20240315	134200	18954300	50200	50200	50200	50200	0
296	20240315	134100	18954300	50200	50200	50200	50200	5
297	20240315	134000	18703300	50200	50200	50200	50200	0
298	20240315	133900	18703300	50200	50200	50200	50200	0
299	20240315	133800	18703300	50200	50200	50200	50200	0
300	20240315	133700	18703300	50200	50200	50200	50200	0
301	20240315	133600	18703300	50200	50200	50200	50200	0
302	20240315	133500	18703300	50200	50200	50200	50200	0
303	20240315	133400	18703300	50200	50200	50200	50200	54
304	20240315	133300	15992500	50200	50200	50200	50200	14
305	20240315	133200	15289700	50200	50200	50200	50200	0
306	20240315	133100	15289700	50200	50200	50200	50200	0
307	20240315	133000	15289700	50200	50200	50200	50200	0
308	20240315	132900	15289700	50200	50200	50200	50200	0
309	20240315	132800	15289700	50200	50200	50200	50200	0
310	20240315	132700	15289700	50200	50200	50200	50200	0
311	20240315	132600	15289700	50200	50200	50200	50200	0
312	20240315	132500	15289700	50200	50200	50200	50200	0
313	20240315	132400	15289700	50200	50200	50200	50200	0
314	20240315	132300	15289700	50200	50200	50200	50200	0
315	20240315	132200	15289700	50200	50200	50200	50200	0
316	20240315	132100	15289700	50200	50200	50200	50200	0
317	20240315	132000	15289700	50200	50200	50200	50200	0
318	20240315	131900	15289700	50200	50200	50200	50200	0
319	20240315	131800	15289700	50200	50200	50200	50200	0
320	20240315	131700	15289700	50200	50200	50200	50200	0
321	20240315	131600	15289700	50200	50200	50200	50200	0
322	20240315	131500	15289700	50200	50200	50200	50200	0
323	20240315	131400	15289700	50200	50200	50200	50200	0
324	20240315	131300	15289700	50200	50200	50200	50200	0
325	20240315	131200	15289700	50200	50200	50200	50200	0
326	20240315	131100	15289700	50200	50200	50200	50200	0
327	20240315	131000	15289700	50200	50200	50200	50200	17
328	20240315	130900	14436300	50300	50300	50300	50300	0
329	20240315	130800	14436300	50300	50300	50300	50300	0
330	20240315	130700	14436300	50300	50300	50300	50300	0
331	20240315	130600	14436300	50300	50300	50300	50300	0
332	20240315	130500	14436300	50300	50300	50300	50300	0
333	20240315	130400	14436300	50300	50300	50300	50300	0
334	20240315	130300	14436300	50300	50300	50300	50300	0
335	20240315	130200	14436300	50300	50300	50300	50300	0
336	20240315	130100	14436300	50300	50300	50300	50300	0
337	20240315	130000	14436300	50300	50300	50300	50300	0
338	20240315	125900	14436300	50300	50300	50300	50300	0
339	20240315	125800	14436300	50300	50300	50300	50300	0
340	20240315	125700	14436300	50300	50300	50300	50300	0
341	20240315	125600	14436300	50300	50300	50300	50300	0
342	20240315	125500	14436300	50300	50300	50300	50300	0
343	20240315	125400	14436300	50300	50300	50300	50300	0
344	20240315	125300	14436300	50300	50300	50300	50300	0
345	20240315	125200	14436300	50300	50300	50300	50300	0
346	20240315	125100	14436300	50300	50300	50300	50300	0
347	20240315	125000	14436300	50300	50300	50300	50300	0
348	20240315	124900	14436300	50300	50300	50300	50300	0
349	20240315	124800	14436300	50300	50300	50300	50300	0
350	20240315	124700	14436300	50300	50300	50300	50300	0
351	20240315	124600	14436300	50300	50300	50300	50300	0
352	20240315	124500	14436300	50300	50300	50300	50300	0
353	20240315	124400	14436300	50300	50300	50300	50300	0
354	20240315	124300	14436300	50300	50300	50300	50300	0
355	20240315	124200	14436300	50300	50300	50300	50300	0
356	20240315	124100	14436300	50300	50300	50300	50300	0
357	20240315	124000	14436300	50300	50300	50300	50300	0
358	20240315	123900	14436300	50300	50300	50300	50300	0
359	20240315	123800	14436300	50300	50300	50300	50300	0
360	20240315	123700	14436300	50300	50300	50300	50300	0
361	20240315	123600	14436300	50300	50300	50300	50300	0
362	20240315	123500	14436300	50300	50300	50300	50300	0
363	20240315	123400	14436300	50300	50300	50300	50300	0
364	20240315	123300	14436300	50300	50300	50300	50300	3
365	20240315	123200	14285400	50300	50300	50300	50300	0
366	20240315	123100	14285400	50300	50300	50300	50300	0
367	20240315	123000	14285400	50300	50300	50300	50300	0
368	20240315	122900	14285400	50300	50300	50300	50300	0
369	20240315	122800	14285400	50300	50300	50300	50300	0
370	20240315	122700	14285400	50300	50300	50300	50300	0
371	20240315	122600	14285400	50300	50300	50300	50300	0
372	20240315	122500	14285400	50300	50300	50300	50300	0
373	20240315	122400	14285400	50300	50300	50300	50300	0
374	20240315	122300	14285400	50300	50300	50300	50300	0
375	20240315	122200	14285400	50300	50300	50300	50300	0
376	20240315	122100	14285400	50300	50300	50300	50300	1
377	20240315	122000	14235100	50200	50200	50200	50200	0
378	20240315	121900	14235100	50200	50200	50200	50200	0
379	20240315	121800	14235100	50200	50200	50200	50200	0
380	20240315	121700	14235100	50200	50200	50200	50200	0
381	20240315	121600	14235100	50200	50200	50200	50200	0
382	20240315	121500	14235100	50200	50200	50200	50200	0
383	20240315	121400	14235100	50200	50200	50200	50200	0
384	20240315	121300	14235100	50200	50200	50200	50200	0
385	20240315	121200	14235100	50200	50200	50200	50200	0
386	20240315	121100	14235100	50200	50200	50200	50200	0
387	20240315	121000	14235100	50200	50200	50200	50200	17
388	20240315	120900	13381700	50300	50300	50300	50300	0
389	20240315	120800	13381700	50300	50300	50300	50300	0
390	20240315	120700	13381700	50300	50300	50300	50300	0
391	20240315	120600	13381700	50300	50300	50300	50300	0
392	20240315	120500	13381700	50300	50300	50300	50300	0
393	20240315	120400	13381700	50300	50300	50300	50300	0
394	20240315	120300	13381700	50300	50300	50300	50300	0
395	20240315	120200	13381700	50300	50300	50300	50300	0
396	20240315	120100	13381700	50300	50300	50300	50300	0
397	20240315	120000	13381700	50300	50300	50300	50300	0
398	20240315	115900	13381700	50300	50300	50300	50300	0
399	20240315	115800	13381700	50300	50300	50300	50300	0
400	20240315	115700	13381700	50300	50300	50300	50300	0
401	20240315	115600	13381700	50300	50300	50300	50300	0
402	20240315	115500	13381700	50300	50300	50300	50300	0
403	20240315	115400	13381700	50300	50300	50300	50300	0
404	20240315	115300	13381700	50300	50300	50300	50300	0
405	20240315	115200	13381700	50300	50300	50300	50300	0
406	20240315	115100	13381700	50300	50300	50300	50300	0
407	20240315	115000	13381700	50300	50300	50300	50300	0
408	20240315	114900	13381700	50300	50300	50300	50300	0
409	20240315	114800	13381700	50300	50300	50300	50300	0
410	20240315	114700	13381700	50300	50300	50300	50300	0
411	20240315	114600	13381700	50300	50300	50300	50300	0
412	20240315	114500	13381700	50300	50300	50300	50300	0
413	20240315	114400	13381700	50300	50300	50300	50300	0
414	20240315	114300	13381700	50300	50300	50300	50300	0
415	20240315	114200	13381700	50300	50300	50300	50300	0
416	20240315	114100	13381700	50300	50300	50300	50300	0
417	20240315	114000	13381700	50300	50300	50300	50300	0
418	20240315	113900	13381700	50300	50300	50300	50300	0
419	20240315	113800	13381700	50300	50300	50300	50300	0
420	20240315	113700	13381700	50300	50300	50300	50300	0
421	20240315	113600	13381700	50300	50300	50300	50300	0
422	20240315	113500	13381700	50300	50300	50300	50300	0
423	20240315	113400	13381700	50300	50300	50300	50300	0
424	20240315	113300	13381700	50300	50300	50300	50300	5
425	20240315	113200	13130200	50300	50300	50300	50300	0
426	20240315	113100	13130200	50300	50300	50300	50300	0
427	20240315	113000	13130200	50300	50300	50300	50300	0
428	20240315	112900	13130200	50300	50300	50300	50300	0
429	20240315	112800	13130200	50300	50300	50300	50300	0
430	20240315	112700	13130200	50300	50300	50300	50300	0
431	20240315	112600	13130200	50300	50300	50300	50300	0
432	20240315	112500	13130200	50300	50300	50300	50300	0
433	20240315	112400	13130200	50300	50300	50300	50300	0
434	20240315	112300	13130200	50300	50300	50300	50300	0
435	20240315	112200	13130200	50300	50300	50300	50300	0
436	20240315	112100	13130200	50300	50300	50300	50300	0
437	20240315	112000	13130200	50300	50300	50300	50300	0
438	20240315	111900	13130200	50300	50300	50300	50300	0
439	20240315	111800	13130200	50300	50300	50300	50300	0
440	20240315	111700	13130200	50300	50300	50300	50300	0
441	20240315	111600	13130200	50300	50300	50300	50300	5
442	20240315	111500	12878700	50200	50200	50200	50200	0
443	20240315	111400	12878700	50200	50200	50200	50200	0
444	20240315	111300	12878700	50200	50200	50200	50200	0
445	20240315	111200	12878700	50200	50200	50200	50200	0
446	20240315	111100	12878700	50200	50200	50200	50200	0
447	20240315	111000	12878700	50200	50200	50200	50200	17
448	20240315	110900	12025300	50300	50300	50300	50300	0
449	20240315	110800	12025300	50300	50300	50300	50300	5
450	20240315	110700	11773800	50300	50300	50300	50300	0
451	20240315	110600	11773800	50300	50300	50300	50300	0
452	20240315	110500	11773800	50300	50300	50300	50300	0
453	20240315	110400	11773800	50300	50300	50300	50300	0
454	20240315	110300	11773800	50300	50300	50300	50300	0
455	20240315	110200	11773800	50300	50300	50300	50300	0
456	20240315	110100	11773800	50300	50300	50300	50300	0
457	20240315	110000	11773800	50300	50300	50300	50300	1
458	20240315	105900	11723500	50200	50200	50200	50200	0
459	20240315	105800	11723500	50200	50200	50200	50200	0
460	20240315	105700	11723500	50200	50200	50200	50200	0
461	20240315	105600	11723500	50200	50200	50200	50200	0
462	20240315	105500	11723500	50200	50200	50200	50200	0
463	20240315	105400	11723500	50200	50200	50200	50200	0
464	20240315	105300	11723500	50200	50200	50200	50200	0
465	20240315	105200	11723500	50200	50200	50200	50200	0
466	20240315	105100	11723500	50200	50200	50200	50200	0
467	20240315	105000	11723500	50200	50200	50200	50200	0
468	20240315	104900	11723500	50200	50200	50200	50200	0
469	20240315	104800	11723500	50200	50200	50200	50200	0
470	20240315	104700	11723500	50200	50200	50200	50200	0
471	20240315	104600	11723500	50200	50200	50200	50200	0
472	20240315	104500	11723500	50200	50200	50200	50200	0
473	20240315	104400	11723500	50200	50200	50200	50200	0
474	20240315	104300	11723500	50200	50200	50200	50200	0
475	20240315	104200	11723500	50200	50200	50200	50200	0
476	20240315	104100	11723500	50200	50200	50200	50200	0
477	20240315	104000	11723500	50200	50200	50200	50200	0
478	20240315	103900	11723500	50200	50200	50200	50200	0
479	20240315	103800	11723500	50200	50200	50200	50200	0
480	20240315	103700	11723500	50200	50200	50200	50200	16
481	20240315	103600	10920300	50200	50200	50200	50200	0
482	20240315	103500	10920300	50200	50200	50200	50200	0
483	20240315	103400	10920300	50200	50200	50200	50200	0
484	20240315	103300	10920300	50200	50200	50200	50200	2
485	20240315	103200	10819900	50300	50300	50300	50300	0
486	20240315	103100	10819900	50300	50300	50300	50300	0
487	20240315	103000	10819900	50300	50300	50300	50300	0
488	20240315	102900	10819900	50300	50300	50300	50300	0
489	20240315	102800	10819900	50300	50300	50300	50300	0
490	20240315	102700	10819900	50300	50300	50300	50300	0
491	20240315	102600	10819900	50300	50300	50300	50300	0
492	20240315	102500	10819900	50300	50300	50300	50300	0
493	20240315	102400	10819900	50300	50300	50300	50300	0
494	20240315	102300	10819900	50300	50300	50300	50300	0
495	20240315	102200	10819900	50300	50300	50300	50300	0
496	20240315	102100	10819900	50300	50300	50300	50300	0
497	20240315	102000	10819900	50300	50300	50300	50300	0
498	20240315	101900	10819900	50300	50300	50300	50300	0
499	20240315	101800	10819900	50300	50300	50300	50300	0
500	20240315	101700	10819900	50300	50300	50300	50300	0
501	20240315	101600	10819900	50300	50300	50300	50300	0
502	20240315	101500	10819900	50300	50300	50300	50300	0
503	20240315	101400	10819900	50300	50300	50300	50300	0
504	20240315	101300	10819900	50300	50300	50300	50300	0
505	20240315	101200	10819900	50300	50300	50300	50300	0
506	20240315	101100	10819900	50300	50300	50300	50300	0
507	20240315	101000	10819900	50300	50300	50300	50300	0
508	20240315	100900	10819900	50300	50300	50300	50300	0
509	20240315	100800	10819900	50300	50300	50300	50300	0
510	20240315	100700	10819900	50300	50300	50300	50300	0
511	20240315	100600	10819900	50300	50300	50300	50300	0
512	20240315	100500	10819900	50300	50300	50300	50300	0
513	20240315	100400	10819900	50300	50300	50300	50300	0
514	20240315	100300	10819900	50300	50300	50300	50300	12
515	20240315	100200	10216300	50300	50300	50300	50300	0
516	20240315	100100	10216300	50300	50300	50300	50300	0
517	20240315	100000	10216300	50300	50300	50300	50300	0
518	20240315	095900	10216300	50300	50300	50300	50300	0
519	20240315	095800	10216300	50300	50300	50300	50300	0
520	20240315	095700	10216300	50300	50300	50300	50300	0
521	20240315	095600	10216300	50300	50300	50300	50300	0
522	20240315	095500	10216300	50300	50300	50300	50300	0
523	20240315	095400	10216300	50300	50300	50300	50300	0
524	20240315	095300	10216300	50300	50300	50300	50300	0
525	20240315	095200	10216300	50300	50300	50300	50300	0
526	20240315	095100	10216300	50300	50300	50300	50300	0
527	20240315	095000	10216300	50300	50300	50300	50300	0
528	20240315	094900	10216300	50300	50300	50300	50300	0
529	20240315	094800	10216300	50300	50300	50300	50300	0
530	20240315	094700	10216300	50300	50300	50300	50300	0
531	20240315	094600	10216300	50300	50300	50300	50300	0
532	20240315	094500	10216300	50300	50300	50300	50300	0
533	20240315	094400	10216300	50300	50300	50300	50300	0
534	20240315	094300	10216300	50300	50300	50300	50300	0
535	20240315	094200	10216300	50300	50300	50300	50300	0
536	20240315	094100	10216300	50300	50300	50300	50300	0
537	20240315	094000	10216300	50300	50300	50300	50300	0
538	20240315	093900	10216300	50300	50300	50300	50300	0
539	20240315	093800	10216300	50300	50300	50300	50300	0
540	20240315	093700	10216300	50300	50300	50300	50300	0
541	20240315	093600	10216300	50300	50300	50300	50300	0
542	20240315	093500	10216300	50300	50300	50300	50300	0
543	20240315	093400	10216300	50300	50300	50300	50300	0
544	20240315	093300	10216300	50300	50300	50300	50300	0
545	20240315	093200	10216300	50300	50300	50300	50300	0
546	20240315	093100	10216300	50300	50300	50300	50300	0
547	20240315	093000	10216300	50300	50300	50300	50300	0
548	20240315	092900	10216300	50300	50300	50300	50300	0
549	20240315	092800	10216300	50300	50300	50300	50300	0
550	20240315	092700	10216300	50300	50300	50300	50300	0
551	20240315	092600	10216300	50300	50300	50300	50300	0
552	20240315	092500	10216300	50300	50300	50300	50300	0
553	20240315	092400	10216300	50300	50300	50300	50300	0
554	20240315	092300	10216300	50300	50300	50300	50300	0
555	20240315	092200	10216300	50300	50300	50300	50300	25
556	20240315	092100	8958800	50700	50700	50700	50700	0
557	20240315	092000	8958800	50700	50700	50700	50700	0
558	20240315	091900	8958800	50700	50700	50700	50700	0
559	20240315	091800	8958800	50700	50700	50700	50700	0
560	20240315	091700	8958800	50700	50700	50700	50700	0
561	20240315	091600	8958800	50700	50700	50700	50700	0
562	20240315	091500	8958800	50700	50700	50700	50700	0
563	20240315	091400	8958800	50700	50700	50700	50700	0
564	20240315	091300	8958800	50700	50700	50700	50700	0
565	20240315	091200	8958800	50700	50700	50700	50700	0
566	20240315	091100	8958800	50700	50700	50700	50700	0
567	20240315	091000	8958800	50700	50700	50700	50700	0
568	20240315	090900	8958800	50700	50700	50700	50700	0
569	20240315	090800	8958800	50700	50700	50700	50700	0
570	20240315	090700	8958800	50700	50700	50700	50700	1
571	20240315	090600	8908100	50400	50400	50400	50400	0
572	20240315	090500	8908100	50400	50400	50400	50400	0
573	20240315	090400	8908100	50400	50400	50400	50400	0
574	20240315	090300	8908100	50400	50400	50400	50400	0
575	20240315	090200	8908100	50400	50400	50400	50400	50
576	20240315	090100	6388100	50300	50300	50300	50300	0
577	20240315	090000	6388100	50300	50300	50300	50300	127