KissMeData/009300/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184800	186757480	16750	16750	16750	16750	889
3	20240328	184700	186757480	16750	16750	16750	16750	0
4	20240328	184600	186757480	16750	16750	16750	16750	0
5	20240328	184500	186757480	16750	16750	16750	16750	0
6	20240328	184400	186757480	16750	16750	16750	16750	0
7	20240328	184300	186757480	16750	16750	16750	16750	0
8	20240328	184200	186757480	16750	16750	16750	16750	0
9	20240328	184100	186757480	16750	16750	16750	16750	0
10	20240328	184000	186757480	16750	16750	16750	16750	0
11	20240328	183900	186757480	16750	16750	16750	16750	0
12	20240328	183800	186757480	16750	16750	16750	16750	0
13	20240328	183700	186757480	16750	16750	16750	16750	0
14	20240328	183600	186757480	16750	16750	16750	16750	0
15	20240328	183500	186757480	16750	16750	16750	16750	0
16	20240328	183400	186757480	16750	16750	16750	16750	0
17	20240328	183300	186757480	16750	16750	16750	16750	0
18	20240328	183200	186757480	16750	16750	16750	16750	0
19	20240328	183100	186757480	16750	16750	16750	16750	0
20	20240328	183000	186757480	16750	16750	16750	16750	0
21	20240328	182900	186757480	16750	16750	16750	16750	0
22	20240328	182800	186757480	16750	16750	16750	16750	0
23	20240328	182700	186757480	16750	16750	16750	16750	0
24	20240328	182600	186757480	16750	16750	16750	16750	0
25	20240328	182500	186757480	16750	16750	16750	16750	0
26	20240328	182400	186757480	16750	16750	16750	16750	0
27	20240328	182300	186757480	16750	16750	16750	16750	0
28	20240328	182200	186757480	16750	16750	16750	16750	0
29	20240328	182100	186757480	16750	16750	16750	16750	0
30	20240328	182000	186757480	16750	16750	16750	16750	0
31	20240328	181900	186757480	16750	16750	16750	16750	0
32	20240328	181800	186757480	16750	16750	16750	16750	889
33	20240328	181700	186757480	16750	16750	16750	16750	0
34	20240328	181600	186757480	16750	16750	16750	16750	0
35	20240328	181500	186757480	16750	16750	16750	16750	0
36	20240328	181400	186757480	16750	16750	16750	16750	0
37	20240328	181300	186757480	16750	16750	16750	16750	0
38	20240328	181200	186757480	16750	16750	16750	16750	0
39	20240328	181100	186757480	16750	16750	16750	16750	0
40	20240328	181000	186757480	16750	16750	16750	16750	0
41	20240328	180900	186757480	16750	16750	16750	16750	0
42	20240328	180800	186757480	16750	16750	16750	16750	0
43	20240328	180700	186757480	16750	16750	16750	16750	0
44	20240328	180600	186757480	16750	16750	16750	16750	0
45	20240328	180500	186757480	16750	16750	16750	16750	0
46	20240328	180400	186757480	16750	16750	16750	16750	0
47	20240328	180300	186757480	16750	16750	16750	16750	0
48	20240328	180200	186757480	16750	16750	16750	16750	0
49	20240328	180100	186757480	16750	16750	16750	16750	0
50	20240328	180000	186757480	16750	16750	16750	16750	0
51	20240328	175900	186757480	16750	16750	16750	16750	0
52	20240328	175800	186757480	16750	16750	16750	16750	0
53	20240328	175700	186757480	16750	16750	16750	16750	0
54	20240328	175600	186757480	16750	16750	16750	16750	0
55	20240328	175500	186757480	16750	16750	16750	16750	0
56	20240328	175400	186757480	16750	16750	16750	16750	0
57	20240328	175300	186757480	16750	16750	16750	16750	0
58	20240328	175200	186757480	16750	16750	16750	16750	0
59	20240328	175100	186757480	16750	16750	16750	16750	0
60	20240328	175000	186757480	16750	16750	16750	16750	0
61	20240328	174900	186757480	16750	16750	16750	16750	0
62	20240328	174800	186757480	16750	16750	16750	16750	889
63	20240328	174700	186757480	16750	16750	16750	16750	0
64	20240328	174600	186757480	16750	16750	16750	16750	0
65	20240328	174500	186757480	16750	16750	16750	16750	0
66	20240328	174400	186757480	16750	16750	16750	16750	0
67	20240328	174300	186757480	16750	16750	16750	16750	0
68	20240328	174200	186757480	16750	16750	16750	16750	0
69	20240328	174100	186757480	16750	16750	16750	16750	0
70	20240328	174000	186757480	16750	16750	16750	16750	0
71	20240328	173900	186757480	16750	16750	16750	16750	0
72	20240328	173800	186757480	16750	16750	16750	16750	0
73	20240328	173700	186757480	16750	16750	16750	16750	0
74	20240328	173600	186757480	16750	16750	16750	16750	0
75	20240328	173500	186757480	16750	16750	16750	16750	0
76	20240328	173400	186757480	16750	16750	16750	16750	0
77	20240328	173300	186757480	16750	16750	16750	16750	0
78	20240328	173200	186757480	16750	16750	16750	16750	0
79	20240328	173100	186757480	16750	16750	16750	16750	0
80	20240328	173000	186757480	16750	16750	16750	16750	0
81	20240328	172900	186757480	16750	16750	16750	16750	0
82	20240328	172800	186757480	16750	16750	16750	16750	0
83	20240328	172700	186757480	16750	16750	16750	16750	0
84	20240328	172600	186757480	16750	16750	16750	16750	0
85	20240328	172500	186757480	16750	16750	16750	16750	0
86	20240328	172400	186757480	16750	16750	16750	16750	0
87	20240328	172300	186757480	16750	16750	16750	16750	0
88	20240328	172200	186757480	16750	16750	16750	16750	0
89	20240328	172100	186757480	16750	16750	16750	16750	0
90	20240328	172000	186757480	16750	16750	16750	16750	0
91	20240328	171900	186757480	16750	16750	16750	16750	0
92	20240328	171800	186757480	16750	16750	16750	16750	889
93	20240328	171700	186757480	16750	16750	16750	16750	0
94	20240328	171600	186757480	16750	16750	16750	16750	0
95	20240328	171500	186757480	16750	16750	16750	16750	0
96	20240328	171400	186757480	16750	16750	16750	16750	0
97	20240328	171300	186757480	16750	16750	16750	16750	0
98	20240328	171200	186757480	16750	16750	16750	16750	0
99	20240328	171100	186757480	16750	16750	16750	16750	0
100	20240328	171000	186757480	16750	16750	16750	16750	0
101	20240328	170900	186757480	16750	16750	16750	16750	0
102	20240328	170800	186757480	16750	16750	16750	16750	0
103	20240328	170700	186757480	16750	16750	16750	16750	0
104	20240328	170600	186757480	16750	16750	16750	16750	0
105	20240328	170500	186757480	16750	16750	16750	16750	0
106	20240328	170400	186757480	16750	16750	16750	16750	0
107	20240328	170300	186757480	16750	16750	16750	16750	0
108	20240328	170200	186757480	16750	16750	16750	16750	0
109	20240328	170100	186757480	16750	16750	16750	16750	0
110	20240328	170000	186757480	16750	16750	16750	16750	0
111	20240328	165900	186757480	16750	16750	16750	16750	0
112	20240328	165800	186757480	16750	16750	16750	16750	0
113	20240328	165700	186757480	16750	16750	16750	16750	0
114	20240328	165600	186757480	16750	16750	16750	16750	0
115	20240328	165500	186757480	16750	16750	16750	16750	0
116	20240328	165400	186757480	16750	16750	16750	16750	0
117	20240328	165300	186757480	16750	16750	16750	16750	0
118	20240328	165200	186757480	16750	16750	16750	16750	0
119	20240328	165100	186757480	16750	16750	16750	16750	0
120	20240328	165000	186757480	16750	16750	16750	16750	0
121	20240328	164900	186757480	16750	16750	16750	16750	0
122	20240328	164800	186757480	16750	16750	16750	16750	889
123	20240328	164700	186757480	16750	16750	16750	16750	0
124	20240328	164600	186757480	16750	16750	16750	16750	0
125	20240328	164500	186757480	16750	16750	16750	16750	0
126	20240328	164400	186757480	16750	16750	16750	16750	0
127	20240328	164300	186757480	16750	16750	16750	16750	0
128	20240328	164200	186757480	16750	16750	16750	16750	0
129	20240328	164100	186757480	16750	16750	16750	16750	0
130	20240328	164000	186757480	16750	16750	16750	16750	0
131	20240328	163900	186757480	16750	16750	16750	16750	0
132	20240328	163800	186757480	16750	16750	16750	16750	0
133	20240328	163700	186757480	16750	16750	16750	16750	0
134	20240328	163600	186757480	16750	16750	16750	16750	0
135	20240328	163500	186757480	16750	16750	16750	16750	0
136	20240328	163400	186757480	16750	16750	16750	16750	0
137	20240328	163300	186757480	16750	16750	16750	16750	0
138	20240328	163200	186757480	16750	16750	16750	16750	0
139	20240328	163100	186757480	16750	16750	16750	16750	0
140	20240328	163000	186757480	16750	16750	16750	16750	0
141	20240328	162900	186757480	16750	16750	16750	16750	0
142	20240328	162800	186757480	16750	16750	16750	16750	0
143	20240328	162700	186757480	16750	16750	16750	16750	0
144	20240328	162600	186757480	16750	16750	16750	16750	0
145	20240328	162500	186757480	16750	16750	16750	16750	0
146	20240328	162400	186757480	16750	16750	16750	16750	0
147	20240328	162300	186757480	16750	16750	16750	16750	0
148	20240328	162200	186757480	16750	16750	16750	16750	0
149	20240328	162100	186757480	16750	16750	16750	16750	0
150	20240328	162000	186757480	16750	16750	16750	16750	0
151	20240328	161900	186757480	16750	16750	16750	16750	0
152	20240328	161800	186757480	16750	16750	16750	16750	889
153	20240328	161700	186757480	16750	16750	16750	16750	0
154	20240328	161600	186757480	16750	16750	16750	16750	0
155	20240328	161500	186757480	16750	16750	16750	16750	0
156	20240328	161400	186757480	16750	16750	16750	16750	0
157	20240328	161300	186757480	16750	16750	16750	16750	0
158	20240328	161200	186757480	16750	16750	16750	16750	0
159	20240328	161100	186757480	16750	16750	16750	16750	0
160	20240328	161000	186757480	16750	16750	16750	16750	0
161	20240328	160900	186757480	16750	16750	16750	16750	0
162	20240328	160800	186757480	16750	16750	16750	16750	0
163	20240328	160700	186757480	16750	16750	16750	16750	0
164	20240328	160600	186757480	16750	16750	16750	16750	0
165	20240328	160500	186757480	16750	16750	16750	16750	0
166	20240328	160400	186757480	16750	16750	16750	16750	0
167	20240328	160300	186757480	16750	16750	16750	16750	0
168	20240328	160200	186757480	16750	16750	16750	16750	0
169	20240328	160100	186757480	16750	16750	16750	16750	0
170	20240328	160000	186757480	16750	16750	16750	16750	0
171	20240328	155900	186757480	16750	16750	16750	16750	0
172	20240328	155800	186757480	16750	16750	16750	16750	0
173	20240328	155700	186757480	16750	16750	16750	16750	0
174	20240328	155600	186757480	16750	16750	16750	16750	0
175	20240328	155500	186757480	16750	16750	16750	16750	0
176	20240328	155400	186757480	16750	16750	16750	16750	0
177	20240328	155300	186757480	16750	16750	16750	16750	0
178	20240328	155200	186757480	16750	16750	16750	16750	0
179	20240328	155100	186757480	16750	16750	16750	16750	0
180	20240328	155000	186757480	16750	16750	16750	16750	0
181	20240328	154900	186757480	16750	16750	16750	16750	0
182	20240328	154800	186757480	16750	16750	16750	16750	889
183	20240328	154700	186757480	16750	16750	16750	16750	0
184	20240328	154600	186757480	16750	16750	16750	16750	0
185	20240328	154500	186757480	16750	16750	16750	16750	0
186	20240328	154400	186757480	16750	16750	16750	16750	0
187	20240328	154300	186757480	16750	16750	16750	16750	0
188	20240328	154200	186757480	16750	16750	16750	16750	0
189	20240328	154100	186757480	16750	16750	16750	16750	0
190	20240328	154000	186757480	16750	16750	16750	16750	0
191	20240328	153900	186757480	16750	16750	16750	16750	0
192	20240328	153800	186757480	16750	16750	16750	16750	0
193	20240328	153700	186757480	16750	16750	16750	16750	0
194	20240328	153600	186757480	16750	16750	16750	16750	0
195	20240328	153500	186757480	16750	16750	16750	16750	0
196	20240328	153400	186757480	16750	16750	16750	16750	0
197	20240328	153300	186757480	16750	16750	16750	16750	0
198	20240328	153200	186757480	16750	16750	16750	16750	0
199	20240328	153100	186757480	16750	16750	16750	16750	0
200	20240328	153000	186757480	16750	16750	16750	16750	889
201	20240328	152900	171866730	16580	16580	16580	16580	0
202	20240328	152800	171866730	16580	16580	16580	16580	0
203	20240328	152700	171866730	16580	16580	16580	16580	0
204	20240328	152600	171866730	16580	16580	16580	16580	0
205	20240328	152500	171866730	16580	16580	16580	16580	0
206	20240328	152400	171866730	16580	16580	16580	16580	0
207	20240328	152300	171866730	16580	16580	16580	16580	0
208	20240328	152200	171866730	16580	16580	16580	16580	0
209	20240328	152100	171866730	16580	16580	16580	16580	0
210	20240328	152000	171866730	16580	16580	16580	16580	0
211	20240328	151900	171866730	16580	16590	16590	16580	44
212	20240328	151800	171136810	16590	16590	16590	16590	0
213	20240328	151700	171136810	16590	16590	16590	16590	2
214	20240328	151600	171103630	16580	16580	16580	16580	15
215	20240328	151500	170854930	16590	16590	16590	16590	0
216	20240328	151400	170854930	16590	16590	16590	16590	118
217	20240328	151300	168897310	16600	16600	16600	16600	0
218	20240328	151200	168897310	16600	16600	16600	16600	10
219	20240328	151100	168731310	16600	16610	16610	16600	73
220	20240328	151000	167519360	16610	16610	16610	16610	3
221	20240328	150900	167469530	16630	16620	16630	16620	5
222	20240328	150800	167386400	16610	16610	16610	16610	0
223	20240328	150700	167386400	16610	16610	16610	16610	1
224	20240328	150600	167369790	16600	16600	16600	16600	0
225	20240328	150500	167369790	16600	16600	16600	16600	5
226	20240328	150400	167286790	16600	16600	16600	16600	0
227	20240328	150300	167286790	16600	16600	16600	16600	35
228	20240328	150200	166705790	16610	16620	16620	16610	96
229	20240328	150100	165111140	16620	16630	16630	16620	41
230	20240328	150000	164429710	16630	16630	16630	16630	0
231	20240328	145900	164429710	16630	16630	16630	16630	4
232	20240328	145800	164363190	16630	16630	16630	16630	2
233	20240328	145700	164329930	16630	16630	16630	16630	2
234	20240328	145600	164296670	16630	16630	16630	16630	0
235	20240328	145500	164296670	16630	16630	16630	16630	0
236	20240328	145400	164296670	16630	16630	16630	16630	1
237	20240328	145300	164280040	16640	16640	16640	16640	0
238	20240328	145200	164280040	16640	16640	16640	16640	0
239	20240328	145100	164280040	16640	16640	16640	16640	0
240	20240328	145000	164280040	16640	16640	16640	16640	0
241	20240328	144900	164280040	16640	16640	16640	16640	0
242	20240328	144800	164280040	16640	16640	16640	16640	0
243	20240328	144700	164280040	16640	16630	16640	16630	254
244	20240328	144600	160056010	16630	16630	16630	16630	0
245	20240328	144500	160056010	16630	16630	16630	16630	0
246	20240328	144400	160056010	16630	16630	16630	16630	0
247	20240328	144300	160056010	16630	16630	16630	16630	0
248	20240328	144200	160056010	16630	16630	16630	16630	0
249	20240328	144100	160056010	16630	16630	16630	16630	6
250	20240328	144000	159956230	16630	16630	16630	16630	1
251	20240328	143900	159939600	16630	16630	16630	16630	0
252	20240328	143800	159939600	16630	16630	16630	16630	0
253	20240328	143700	159939600	16630	16630	16630	16630	0
254	20240328	143600	159939600	16630	16630	16630	16630	16
255	20240328	143500	159673520	16640	16650	16650	16640	3
256	20240328	143400	159623580	16660	16640	16690	16640	3
257	20240328	143300	159573590	16690	16690	16690	16690	0
258	20240328	143200	159573590	16690	16640	16690	16640	4
259	20240328	143100	159506930	16690	16640	16690	16640	4
260	20240328	143000	159440270	16690	16640	16690	16640	2
261	20240328	142900	159406940	16690	16690	16690	16690	0
262	20240328	142800	159406940	16690	16640	16690	16640	2
263	20240328	142700	159373610	16690	16640	16690	16640	8
264	20240328	142600	159240330	16690	16640	16690	16640	10
265	20240328	142500	159073680	16690	16690	16690	16690	0
266	20240328	142400	159073680	16690	16640	16700	16640	3
267	20240328	142300	159023650	16640	16660	16700	16640	4
268	20240328	142200	158957000	16620	16620	16700	16620	4
269	20240328	142100	158890390	16670	16670	16670	16670	0
270	20240328	142000	158890390	16670	16670	16670	16670	0
271	20240328	141900	158890390	16670	16670	16670	16670	1
272	20240328	141800	158873720	16620	16620	16710	16620	94
273	20240328	141700	157310670	16620	16620	16620	16620	110
274	20240328	141600	155482470	16620	16630	16710	16620	62
275	20240328	141500	154451870	16680	16630	16710	16630	3
276	20240328	141400	154401850	16680	16680	16680	16680	0
277	20240328	141300	154401850	16680	16630	16710	16630	8
278	20240328	141200	154268600	16640	16630	16640	16630	62
279	20240328	141100	153236930	16640	16640	16640	16640	0
280	20240328	141000	153236930	16640	16640	16640	16640	0
281	20240328	140900	153236930	16640	16640	16640	16640	0
282	20240328	140800	153236930	16640	16640	16640	16640	0
283	20240328	140700	153236930	16640	16620	16640	16620	108
284	20240328	140600	151441950	16610	16630	16630	16610	309
285	20240328	140500	146306670	16640	16640	16640	16640	94
286	20240328	140400	144742510	16650	16650	16650	16650	95
287	20240328	140300	143160760	16690	16690	16690	16690	0
288	20240328	140200	143160760	16690	16690	16690	16690	0
289	20240328	140100	143160760	16690	16690	16690	16690	0
290	20240328	140000	143160760	16690	16690	16690	16690	0
291	20240328	135900	143160760	16690	16690	16690	16690	0
292	20240328	135800	143160760	16690	16690	16690	16690	0
293	20240328	135700	143160760	16690	16690	16690	16690	0
294	20240328	135600	143160760	16690	16690	16690	16690	0
295	20240328	135500	143160760	16690	16690	16690	16690	0
296	20240328	135400	143160760	16690	16690	16690	16690	0
297	20240328	135300	143160760	16690	16660	16690	16660	11
298	20240328	135200	142977350	16660	16660	16660	16660	0
299	20240328	135100	142977350	16660	16660	16660	16660	0
300	20240328	135000	142977350	16660	16660	16660	16660	0
301	20240328	134900	142977350	16660	16660	16660	16660	0
302	20240328	134800	142977350	16660	16660	16660	16660	0
303	20240328	134700	142977350	16660	16660	16660	16660	0
304	20240328	134600	142977350	16660	16660	16660	16660	0
305	20240328	134500	142977350	16660	16650	16690	16650	5
306	20240328	134400	142894020	16690	16650	16690	16650	2
307	20240328	134300	142860680	16690	16690	16690	16690	0
308	20240328	134200	142860680	16690	16660	16690	16650	404
309	20240328	134100	136133850	16660	16660	16660	16660	186
310	20240328	134000	133035090	16660	16660	16660	16660	0
311	20240328	133900	133035090	16660	16660	16660	16660	28
312	20240328	133800	132568610	16690	16680	16690	16660	58
313	20240328	133700	131602190	16690	16690	16690	16690	60
314	20240328	133600	130600790	16710	16710	16710	16710	0
315	20240328	133500	130600790	16710	16710	16710	16710	0
316	20240328	133400	130600790	16710	16710	16710	16710	0
317	20240328	133300	130600790	16710	16710	16710	16710	0
318	20240328	133200	130600790	16710	16710	16710	16710	0
319	20240328	133100	130600790	16710	16710	16710	16710	0
320	20240328	133000	130600790	16710	16710	16710	16710	0
321	20240328	132900	130600790	16710	16710	16710	16710	0
322	20240328	132800	130600790	16710	16710	16710	16710	0
323	20240328	132700	130600790	16710	16710	16710	16710	0
324	20240328	132600	130600790	16710	16690	16710	16660	127
325	20240328	132500	128482670	16710	16700	16710	16700	2
326	20240328	132400	128449260	16710	16700	16710	16700	8
327	20240328	132300	128315590	16710	16710	16710	16710	0
328	20240328	132200	128315590	16710	16700	16710	16700	60
329	20240328	132100	127313000	16710	16700	16710	16700	32
330	20240328	132000	126778300	16700	16700	16700	16700	0
331	20240328	131900	126778300	16700	16700	16700	16700	0
332	20240328	131800	126778300	16700	16700	16700	16700	0
333	20240328	131700	126778300	16700	16700	16700	16700	0
334	20240328	131600	126778300	16700	16700	16700	16700	0
335	20240328	131500	126778300	16700	16700	16700	16700	0
336	20240328	131400	126778300	16700	16700	16700	16700	0
337	20240328	131300	126778300	16700	16700	16700	16700	0
338	20240328	131200	126778300	16700	16700	16700	16700	80
339	20240328	131100	125442300	16710	16740	16740	16710	830
340	20240328	131000	111567400	16750	16750	16750	16750	11
341	20240328	130900	111383150	16750	16750	16750	16750	1
342	20240328	130800	111366400	16740	16750	16750	16740	30
343	20240328	130700	110864100	16760	16760	16760	16760	12
344	20240328	130600	110662980	16770	16770	16770	16770	0
345	20240328	130500	110662980	16770	16770	16770	16770	0
346	20240328	130400	110662980	16770	16770	16770	16770	0
347	20240328	130300	110662980	16770	16770	16770	16770	0
348	20240328	130200	110662980	16770	16770	16770	16770	0
349	20240328	130100	110662980	16770	16770	16770	16770	0
350	20240328	130000	110662980	16770	16770	16770	16770	0
351	20240328	125900	110662980	16770	16760	16770	16760	51
352	20240328	125800	109807720	16770	16750	16770	16750	14
353	20240328	125700	109573010	16770	16770	16770	16770	0
354	20240328	125600	109573010	16770	16770	16770	16770	0
355	20240328	125500	109573010	16770	16770	16770	16770	0
356	20240328	125400	109573010	16770	16750	16770	16750	2
357	20240328	125300	109539490	16770	16750	16770	16750	51
358	20240328	125200	108684280	16770	16770	16770	16770	0
359	20240328	125100	108684280	16770	16770	16770	16770	0
360	20240328	125000	108684280	16770	16770	16770	16770	0
361	20240328	124900	108684280	16770	16750	16770	16750	34
362	20240328	124800	108114160	16770	16770	16770	16770	0
363	20240328	124700	108114160	16770	16770	16770	16770	0
364	20240328	124600	108114160	16770	16770	16770	16770	0
365	20240328	124500	108114160	16770	16750	16770	16750	31
366	20240328	124400	107594310	16750	16760	16760	16750	17
367	20240328	124300	107309420	16770	16770	16770	16770	0
368	20240328	124200	107309420	16770	16770	16770	16770	0
369	20240328	124100	107309420	16770	16770	16770	16770	0
370	20240328	124000	107309420	16770	16770	16770	16770	0
371	20240328	123900	107309420	16770	16770	16770	16770	0
372	20240328	123800	107309420	16770	16770	16770	16770	0
373	20240328	123700	107309420	16770	16770	16770	16770	6
374	20240328	123600	107208800	16770	16770	16770	16770	0
375	20240328	123500	107208800	16770	16770	16770	16770	0
376	20240328	123400	107208800	16770	16770	16770	16770	0
377	20240328	123300	107208800	16770	16770	16770	16770	0
378	20240328	123200	107208800	16770	16770	16770	16770	0
379	20240328	123100	107208800	16770	16770	16770	16770	0
380	20240328	123000	107208800	16770	16770	16770	16770	0
381	20240328	122900	107208800	16770	16770	16770	16770	0
382	20240328	122800	107208800	16770	16770	16770	16770	0
383	20240328	122700	107208800	16770	16770	16770	16770	0
384	20240328	122600	107208800	16770	16770	16770	16770	0
385	20240328	122500	107208800	16770	16770	16770	16770	0
386	20240328	122400	107208800	16770	16770	16770	16770	0
387	20240328	122300	107208800	16770	16770	16770	16770	0
388	20240328	122200	107208800	16770	16770	16770	16770	0
389	20240328	122100	107208800	16770	16770	16770	16770	0
390	20240328	122000	107208800	16770	16770	16770	16770	0
391	20240328	121900	107208800	16770	16770	16770	16770	0
392	20240328	121800	107208800	16770	16770	16770	16770	0
393	20240328	121700	107208800	16770	16770	16770	16770	0
394	20240328	121600	107208800	16770	16770	16770	16770	0
395	20240328	121500	107208800	16770	16770	16770	16770	0
396	20240328	121400	107208800	16770	16770	16770	16770	0
397	20240328	121300	107208800	16770	16770	16770	16770	254
398	20240328	121200	102949220	16780	16780	16780	16780	0
399	20240328	121100	102949220	16780	16780	16780	16780	0
400	20240328	121000	102949220	16780	16780	16780	16780	52
401	20240328	120900	102076660	16780	16790	16790	16780	256
402	20240328	120800	97780960	16800	16800	16800	16800	0
403	20240328	120700	97780960	16800	16790	16800	16790	4
404	20240328	120600	97713780	16800	16790	16800	16790	2
405	20240328	120500	97680190	16800	16800	16800	16800	0
406	20240328	120400	97680190	16800	16800	16800	16800	0
407	20240328	120300	97680190	16800	16800	16800	16800	1
408	20240328	120200	97663390	16780	16780	16780	16780	1
409	20240328	120100	97646610	16800	16780	16800	16780	101
410	20240328	120000	95949830	16800	16810	16820	16800	667
411	20240328	115900	84744200	16820	16780	16820	16780	20
412	20240328	115800	84408200	16770	16770	16770	16770	0
413	20240328	115700	84408200	16770	16770	16770	16770	0
414	20240328	115600	84408200	16770	16770	16770	16770	0
415	20240328	115500	84408200	16770	16770	16770	16770	1
416	20240328	115400	84391430	16800	16800	16800	16800	0
417	20240328	115300	84391430	16800	16800	16800	16800	0
418	20240328	115200	84391430	16800	16800	16800	16800	0
419	20240328	115100	84391430	16800	16800	16800	16800	0
420	20240328	115000	84391430	16800	16800	16800	16800	0
421	20240328	114900	84391430	16800	16800	16800	16800	0
422	20240328	114800	84391430	16800	16800	16800	16800	0
423	20240328	114700	84391430	16800	16800	16800	16800	0
424	20240328	114600	84391430	16800	16800	16800	16800	0
425	20240328	114500	84391430	16800	16800	16800	16800	0
426	20240328	114400	84391430	16800	16780	16800	16780	201
427	20240328	114300	81016470	16780	16780	16780	16780	0
428	20240328	114200	81016470	16780	16780	16780	16780	0
429	20240328	114100	81016470	16780	16780	16780	16780	0
430	20240328	114000	81016470	16780	16780	16780	16780	0
431	20240328	113900	81016470	16780	16780	16780	16780	0
432	20240328	113800	81016470	16780	16780	16780	16780	0
433	20240328	113700	81016470	16780	16780	16780	16780	0
434	20240328	113600	81016470	16780	16780	16780	16780	0
435	20240328	113500	81016470	16780	16780	16780	16780	3
436	20240328	113400	80966130	16790	16790	16790	16790	3
437	20240328	113300	80915760	16800	16800	16800	16800	0
438	20240328	113200	80915760	16800	16800	16800	16800	0
439	20240328	113100	80915760	16800	16800	16800	16800	1
440	20240328	113000	80898960	16800	16800	16800	16800	0
441	20240328	112900	80898960	16800	16800	16800	16800	0
442	20240328	112800	80898960	16800	16800	16800	16800	0
443	20240328	112700	80898960	16800	16800	16800	16800	0
444	20240328	112600	80898960	16800	16800	16800	16800	0
445	20240328	112500	80898960	16800	16800	16800	16800	0
446	20240328	112400	80898960	16800	16800	16800	16800	0
447	20240328	112300	80898960	16800	16800	16800	16800	1
448	20240328	112200	80882160	16820	16820	16820	16820	0
449	20240328	112100	80882160	16820	16820	16820	16820	0
450	20240328	112000	80882160	16820	16820	16820	16820	0
451	20240328	111900	80882160	16820	16820	16820	16820	100
452	20240328	111800	79200160	16820	16820	16820	16820	0
453	20240328	111700	79200160	16820	16820	16820	16820	0
454	20240328	111600	79200160	16820	16820	16820	16820	1
455	20240328	111500	79183340	16810	16810	16810	16810	0
456	20240328	111400	79183340	16810	16810	16810	16810	0
457	20240328	111300	79183340	16810	16810	16810	16810	0
458	20240328	111200	79183340	16810	16790	16810	16790	423
459	20240328	111100	72077730	16780	16780	16780	16780	0
460	20240328	111000	72077730	16780	16740	16780	16740	520
461	20240328	110900	63352490	16770	16770	16770	16770	0
462	20240328	110800	63352490	16770	16770	16770	16770	0
463	20240328	110700	63352490	16770	16770	16770	16770	0
464	20240328	110600	63352490	16770	16740	16770	16740	22
465	20240328	110500	62983580	16780	16780	16780	16780	0
466	20240328	110400	62983580	16780	16780	16780	16780	0
467	20240328	110300	62983580	16780	16780	16780	16780	0
468	20240328	110200	62983580	16780	16740	16780	16740	2
469	20240328	110100	62950060	16780	16780	16780	16780	0
470	20240328	110000	62950060	16780	16780	16780	16780	0
471	20240328	105900	62950060	16780	16780	16780	16780	1
472	20240328	105800	62933280	16780	16740	16780	16740	24
473	20240328	105700	62530600	16780	16780	16780	16780	0
474	20240328	105600	62530600	16780	16780	16780	16780	0
475	20240328	105500	62530600	16780	16780	16780	16780	0
476	20240328	105400	62530600	16780	16740	16780	16740	2
477	20240328	105300	62497080	16730	16730	16730	16730	0
478	20240328	105200	62497080	16730	16750	16750	16730	500
479	20240328	105100	54125590	16800	16800	16800	16800	0
480	20240328	105000	54125590	16800	16760	16800	16760	2
481	20240328	104900	54092030	16800	16800	16800	16750	4
482	20240328	104800	54024920	16800	16790	16800	16760	1301
483	20240328	104700	32169770	16780	16760	16780	16760	472
484	20240328	104600	24251190	16750	16750	16750	16750	1
485	20240328	104500	24234440	16740	16740	16740	16740	0
486	20240328	104400	24234440	16740	16740	16740	16740	0
487	20240328	104300	24234440	16740	16740	16740	16740	0
488	20240328	104200	24234440	16740	16740	16740	16740	1
489	20240328	104100	24217700	16760	16750	16760	16750	2
490	20240328	104000	24184190	16760	16750	16760	16750	2
491	20240328	103900	24150680	16740	16740	16740	16740	0
492	20240328	103800	24150680	16740	16740	16740	16740	10
493	20240328	103700	23983280	16740	16740	16740	16740	0
494	20240328	103600	23983280	16740	16740	16760	16740	90
495	20240328	103500	22476660	16730	16730	16730	16730	0
496	20240328	103400	22476660	16730	16730	16730	16730	0
497	20240328	103300	22476660	16730	16730	16730	16730	0
498	20240328	103200	22476660	16730	16730	16730	16730	60
499	20240328	103100	21472860	16760	16760	16760	16760	0
500	20240328	103000	21472860	16760	16730	16760	16730	2
501	20240328	102900	21439370	16730	16730	16730	16730	0
502	20240328	102800	21439370	16730	16730	16730	16730	0
503	20240328	102700	21439370	16730	16730	16730	16730	150
504	20240328	102600	18929870	16730	16750	16750	16730	318
505	20240328	102500	13608410	16750	16750	16750	16750	20
506	20240328	102400	13273410	16750	16750	16750	16750	7
507	20240328	102300	13156160	16770	16760	16770	16760	5
508	20240328	102200	13072340	16760	16760	16760	16760	0
509	20240328	102100	13072340	16760	16760	16760	16760	37
510	20240328	102000	12452220	16760	16760	16760	16760	0
511	20240328	101900	12452220	16760	16760	16760	16760	74
512	20240328	101800	11211980	16770	16770	16770	16770	0
513	20240328	101700	11211980	16770	16770	16770	16770	0
514	20240328	101600	11211980	16770	16770	16770	16770	0
515	20240328	101500	11211980	16770	16770	16770	16770	0
516	20240328	101400	11211980	16770	16770	16770	16770	0
517	20240328	101300	11211980	16770	16770	16770	16770	5
518	20240328	101200	11128130	16780	16780	16780	16780	0
519	20240328	101100	11128130	16780	16780	16780	16780	0
520	20240328	101000	11128130	16780	16780	16780	16780	0
521	20240328	100900	11128130	16780	16780	16780	16780	0
522	20240328	100800	11128130	16780	16770	16780	16770	30
523	20240328	100700	10625020	16770	16770	16770	16770	0
524	20240328	100600	10625020	16770	16770	16770	16770	0
525	20240328	100500	10625020	16770	16770	16770	16770	0
526	20240328	100400	10625020	16770	16770	16770	16770	0
527	20240328	100300	10625020	16770	16770	16770	16770	1
528	20240328	100200	10608250	16770	16760	16780	16760	13
529	20240328	100100	10390250	16780	16780	16780	16780	0
530	20240328	100000	10390250	16780	16750	16780	16750	18
531	20240328	095900	10088720	16750	16750	16750	16750	0
532	20240328	095800	10088720	16750	16750	16750	16750	1
533	20240328	095700	10071970	16740	16740	16750	16740	16
534	20240328	095600	9803990	16750	16730	16750	16730	2
535	20240328	095500	9770510	16750	16750	16750	16750	0
536	20240328	095400	9770510	16750	16750	16750	16750	0
537	20240328	095300	9770510	16750	16730	16750	16730	47
538	20240328	095200	8983880	16720	16720	16720	16720	0
539	20240328	095100	8983880	16720	16720	16720	16720	0
540	20240328	095000	8983880	16720	16720	16720	16720	0
541	20240328	094900	8983880	16720	16730	16730	16720	20
542	20240328	094800	8649290	16730	16730	16730	16730	0
543	20240328	094700	8649290	16730	16730	16730	16730	0
544	20240328	094600	8649290	16730	16730	16730	16730	0
545	20240328	094500	8649290	16730	16730	16730	16730	0
546	20240328	094400	8649290	16730	16730	16730	16730	1
547	20240328	094300	8632560	16750	16750	16750	16750	0
548	20240328	094200	8632560	16750	16750	16750	16750	0
549	20240328	094100	8632560	16750	16750	16750	16750	0
550	20240328	094000	8632560	16750	16750	16750	16750	0
551	20240328	093900	8632560	16750	16740	16750	16740	12
552	20240328	093800	8431670	16750	16750	16750	16750	2
553	20240328	093700	8398170	16760	16760	16760	16760	4
554	20240328	093600	8331130	16750	16750	16750	16750	0
555	20240328	093500	8331130	16750	16750	16750	16750	2
556	20240328	093400	8297630	16750	16760	16760	16750	107
557	20240328	093300	6505280	16760	16770	16770	16760	12
558	20240328	093200	6304050	16780	16780	16780	16780	0
559	20240328	093100	6304050	16780	16780	16780	16780	10
560	20240328	093000	6136250	16800	16800	16800	16800	0
561	20240328	092900	6136250	16800	16800	16800	16800	0
562	20240328	092800	6136250	16800	16790	16800	16790	2
563	20240328	092700	6102660	16800	16800	16800	16800	0
564	20240328	092600	6102660	16800	16790	16800	16790	2
565	20240328	092500	6069070	16790	16790	16790	16790	0
566	20240328	092400	6069070	16790	16790	16790	16790	9
567	20240328	092300	5917960	16800	16810	16810	16800	139
568	20240328	092200	3581480	16810	16810	16810	16810	0
569	20240328	092100	3581480	16810	16810	16810	16810	0
570	20240328	092000	3581480	16810	16730	16810	16730	2
571	20240328	091900	3547940	16810	16810	16810	16810	2
572	20240328	091800	3514320	16680	16680	16680	16680	0
573	20240328	091700	3514320	16680	16680	16680	16680	0
574	20240328	091600	3514320	16680	16810	16810	16680	28
575	20240328	091500	3045960	16820	16820	16820	16820	1
576	20240328	091400	3029140	16810	16810	16810	16810	0
577	20240328	091300	3029140	16810	16810	16810	16810	0
578	20240328	091200	3029140	16810	16810	16810	16810	0
579	20240328	091100	3029140	16810	16810	16810	16810	0
580	20240328	091000	3029140	16810	16810	16810	16810	0
581	20240328	090900	3029140	16810	16810	16810	16810	0
582	20240328	090800	3029140	16810	16810	16810	16810	0
583	20240328	090700	3029140	16810	16810	16810	16810	2
584	20240328	090600	2995520	16810	16830	16830	16810	176
585	20240328	090500	33660	16830	16830	16830	16830	0
586	20240328	090400	33660	16830	16830	16830	16830	2
587	20240328	090300	0	16990	16990	16990	16990	0
588	20240328	090200	0	16990	16990	16990	16990	0
589	20240328	090100	0	16990	16990	16990	16990	0
590	20240328	090000	0	16990	16990	16990	16990	0