KissMeData/000320/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183000	324115100	11630	11630	11630	11630	952
3	20240402	182900	324115100	11630	11630	11630	11630	0
4	20240402	182800	324115100	11630	11630	11630	11630	0
5	20240402	182700	324115100	11630	11630	11630	11630	0
6	20240402	182600	324115100	11630	11630	11630	11630	0
7	20240402	182500	324115100	11630	11630	11630	11630	0
8	20240402	182400	324115100	11630	11630	11630	11630	0
9	20240402	182300	324115100	11630	11630	11630	11630	0
10	20240402	182200	324115100	11630	11630	11630	11630	0
11	20240402	182100	324115100	11630	11630	11630	11630	0
12	20240402	182000	324115100	11630	11630	11630	11630	0
13	20240402	181900	324115100	11630	11630	11630	11630	0
14	20240402	181800	324115100	11630	11630	11630	11630	0
15	20240402	181700	324115100	11630	11630	11630	11630	0
16	20240402	181600	324115100	11630	11630	11630	11630	0
17	20240402	181500	324115100	11630	11630	11630	11630	0
18	20240402	181400	324115100	11630	11630	11630	11630	0
19	20240402	181300	324115100	11630	11630	11630	11630	0
20	20240402	181200	324115100	11630	11630	11630	11630	0
21	20240402	181100	324115100	11630	11630	11630	11630	0
22	20240402	181000	324115100	11630	11630	11630	11630	0
23	20240402	180900	324115100	11630	11630	11630	11630	0
24	20240402	180800	324115100	11630	11630	11630	11630	0
25	20240402	180700	324115100	11630	11630	11630	11630	0
26	20240402	180600	324115100	11630	11630	11630	11630	0
27	20240402	180500	324115100	11630	11630	11630	11630	0
28	20240402	180400	324115100	11630	11630	11630	11630	0
29	20240402	180300	324115100	11630	11630	11630	11630	0
30	20240402	180200	324115100	11630	11630	11630	11630	0
31	20240402	180100	324115100	11630	11630	11630	11630	0
32	20240402	180000	324115100	11630	11630	11630	11630	952
33	20240402	175900	324115100	11630	11630	11630	11630	0
34	20240402	175800	324115100	11630	11630	11630	11630	0
35	20240402	175700	324115100	11630	11630	11630	11630	0
36	20240402	175600	324115100	11630	11630	11630	11630	0
37	20240402	175500	324115100	11630	11630	11630	11630	0
38	20240402	175400	324115100	11630	11630	11630	11630	0
39	20240402	175300	324115100	11630	11630	11630	11630	0
40	20240402	175200	324115100	11630	11630	11630	11630	0
41	20240402	175100	324115100	11630	11630	11630	11630	0
42	20240402	175000	324115100	11630	11630	11630	11630	0
43	20240402	174900	324115100	11630	11630	11630	11630	0
44	20240402	174800	324115100	11630	11630	11630	11630	0
45	20240402	174700	324115100	11630	11630	11630	11630	0
46	20240402	174600	324115100	11630	11630	11630	11630	0
47	20240402	174500	324115100	11630	11630	11630	11630	0
48	20240402	174400	324115100	11630	11630	11630	11630	0
49	20240402	174300	324115100	11630	11630	11630	11630	0
50	20240402	174200	324115100	11630	11630	11630	11630	0
51	20240402	174100	324115100	11630	11630	11630	11630	0
52	20240402	174000	324115100	11630	11630	11630	11630	0
53	20240402	173900	324115100	11630	11630	11630	11630	0
54	20240402	173800	324115100	11630	11630	11630	11630	0
55	20240402	173700	324115100	11630	11630	11630	11630	0
56	20240402	173600	324115100	11630	11630	11630	11630	0
57	20240402	173500	324115100	11630	11630	11630	11630	0
58	20240402	173400	324115100	11630	11630	11630	11630	0
59	20240402	173300	324115100	11630	11630	11630	11630	0
60	20240402	173200	324115100	11630	11630	11630	11630	0
61	20240402	173100	324115100	11630	11630	11630	11630	0
62	20240402	173000	324115100	11630	11630	11630	11630	952
63	20240402	172900	324115100	11630	11630	11630	11630	0
64	20240402	172800	324115100	11630	11630	11630	11630	0
65	20240402	172700	324115100	11630	11630	11630	11630	0
66	20240402	172600	324115100	11630	11630	11630	11630	0
67	20240402	172500	324115100	11630	11630	11630	11630	0
68	20240402	172400	324115100	11630	11630	11630	11630	0
69	20240402	172300	324115100	11630	11630	11630	11630	0
70	20240402	172200	324115100	11630	11630	11630	11630	0
71	20240402	172100	324115100	11630	11630	11630	11630	0
72	20240402	172000	324115100	11630	11630	11630	11630	0
73	20240402	171900	324115100	11630	11630	11630	11630	0
74	20240402	171800	324115100	11630	11630	11630	11630	0
75	20240402	171700	324115100	11630	11630	11630	11630	0
76	20240402	171600	324115100	11630	11630	11630	11630	0
77	20240402	171500	324115100	11630	11630	11630	11630	0
78	20240402	171400	324115100	11630	11630	11630	11630	0
79	20240402	171300	324115100	11630	11630	11630	11630	0
80	20240402	171200	324115100	11630	11630	11630	11630	0
81	20240402	171100	324115100	11630	11630	11630	11630	0
82	20240402	171000	324115100	11630	11630	11630	11630	0
83	20240402	170900	324115100	11630	11630	11630	11630	0
84	20240402	170800	324115100	11630	11630	11630	11630	0
85	20240402	170700	324115100	11630	11630	11630	11630	0
86	20240402	170600	324115100	11630	11630	11630	11630	0
87	20240402	170500	324115100	11630	11630	11630	11630	0
88	20240402	170400	324115100	11630	11630	11630	11630	0
89	20240402	170300	324115100	11630	11630	11630	11630	0
90	20240402	170200	324115100	11630	11630	11630	11630	0
91	20240402	170100	324115100	11630	11630	11630	11630	0
92	20240402	170000	324115100	11630	11630	11630	11630	952
93	20240402	165900	324115100	11630	11630	11630	11630	0
94	20240402	165800	324115100	11630	11630	11630	11630	0
95	20240402	165700	324115100	11630	11630	11630	11630	0
96	20240402	165600	324115100	11630	11630	11630	11630	0
97	20240402	165500	324115100	11630	11630	11630	11630	0
98	20240402	165400	324115100	11630	11630	11630	11630	0
99	20240402	165300	324115100	11630	11630	11630	11630	0
100	20240402	165200	324115100	11630	11630	11630	11630	0
101	20240402	165100	324115100	11630	11630	11630	11630	0
102	20240402	165000	324115100	11630	11630	11630	11630	0
103	20240402	164900	324115100	11630	11630	11630	11630	0
104	20240402	164800	324115100	11630	11630	11630	11630	0
105	20240402	164700	324115100	11630	11630	11630	11630	0
106	20240402	164600	324115100	11630	11630	11630	11630	0
107	20240402	164500	324115100	11630	11630	11630	11630	0
108	20240402	164400	324115100	11630	11630	11630	11630	0
109	20240402	164300	324115100	11630	11630	11630	11630	0
110	20240402	164200	324115100	11630	11630	11630	11630	0
111	20240402	164100	324115100	11630	11630	11630	11630	0
112	20240402	164000	324115100	11630	11630	11630	11630	0
113	20240402	163900	324115100	11630	11630	11630	11630	0
114	20240402	163800	324115100	11630	11630	11630	11630	0
115	20240402	163700	324115100	11630	11630	11630	11630	0
116	20240402	163600	324115100	11630	11630	11630	11630	0
117	20240402	163500	324115100	11630	11630	11630	11630	0
118	20240402	163400	324115100	11630	11630	11630	11630	0
119	20240402	163300	324115100	11630	11630	11630	11630	0
120	20240402	163200	324115100	11630	11630	11630	11630	0
121	20240402	163100	324115100	11630	11630	11630	11630	0
122	20240402	163000	324115100	11630	11630	11630	11630	952
123	20240402	162900	324115100	11630	11630	11630	11630	0
124	20240402	162800	324115100	11630	11630	11630	11630	0
125	20240402	162700	324115100	11630	11630	11630	11630	0
126	20240402	162600	324115100	11630	11630	11630	11630	0
127	20240402	162500	324115100	11630	11630	11630	11630	0
128	20240402	162400	324115100	11630	11630	11630	11630	0
129	20240402	162300	324115100	11630	11630	11630	11630	0
130	20240402	162200	324115100	11630	11630	11630	11630	0
131	20240402	162100	324115100	11630	11630	11630	11630	0
132	20240402	162000	324115100	11630	11630	11630	11630	0
133	20240402	161900	324115100	11630	11630	11630	11630	0
134	20240402	161800	324115100	11630	11630	11630	11630	0
135	20240402	161700	324115100	11630	11630	11630	11630	0
136	20240402	161600	324115100	11630	11630	11630	11630	0
137	20240402	161500	324115100	11630	11630	11630	11630	0
138	20240402	161400	324115100	11630	11630	11630	11630	0
139	20240402	161300	324115100	11630	11630	11630	11630	0
140	20240402	161200	324115100	11630	11630	11630	11630	0
141	20240402	161100	324115100	11630	11630	11630	11630	0
142	20240402	161000	324115100	11630	11630	11630	11630	0
143	20240402	160900	324115100	11630	11630	11630	11630	0
144	20240402	160800	324115100	11630	11630	11630	11630	0
145	20240402	160700	324115100	11630	11630	11630	11630	0
146	20240402	160600	324115100	11630	11630	11630	11630	0
147	20240402	160500	324115100	11630	11630	11630	11630	0
148	20240402	160400	324115100	11630	11630	11630	11630	0
149	20240402	160300	324115100	11630	11630	11630	11630	0
150	20240402	160200	324115100	11630	11630	11630	11630	0
151	20240402	160100	324115100	11630	11630	11630	11630	0
152	20240402	160000	324115100	11630	11630	11630	11630	952
153	20240402	155900	324115100	11630	11630	11630	11630	0
154	20240402	155800	324115100	11630	11630	11630	11630	0
155	20240402	155700	324115100	11630	11630	11630	11630	0
156	20240402	155600	324115100	11630	11630	11630	11630	0
157	20240402	155500	324115100	11630	11630	11630	11630	0
158	20240402	155400	324115100	11630	11630	11630	11630	0
159	20240402	155300	324115100	11630	11630	11630	11630	0
160	20240402	155200	324115100	11630	11630	11630	11630	0
161	20240402	155100	324115100	11630	11630	11630	11630	0
162	20240402	155000	324115100	11630	11630	11630	11630	0
163	20240402	154900	324115100	11630	11630	11630	11630	0
164	20240402	154800	324115100	11630	11630	11630	11630	0
165	20240402	154700	324115100	11630	11630	11630	11630	0
166	20240402	154600	324115100	11630	11630	11630	11630	0
167	20240402	154500	324115100	11630	11630	11630	11630	0
168	20240402	154400	324115100	11630	11630	11630	11630	0
169	20240402	154300	324115100	11630	11630	11630	11630	0
170	20240402	154200	324115100	11630	11630	11630	11630	0
171	20240402	154100	324115100	11630	11630	11630	11630	0
172	20240402	154000	324115100	11630	11630	11630	11630	0
173	20240402	153900	324115100	11630	11630	11630	11630	0
174	20240402	153800	324115100	11630	11630	11630	11630	0
175	20240402	153700	324115100	11630	11630	11630	11630	0
176	20240402	153600	324115100	11630	11630	11630	11630	0
177	20240402	153500	324115100	11630	11630	11630	11630	0
178	20240402	153400	324115100	11630	11630	11630	11630	0
179	20240402	153300	324115100	11630	11630	11630	11630	0
180	20240402	153200	324115100	11630	11630	11630	11630	0
181	20240402	153100	324115100	11630	11630	11630	11630	0
182	20240402	153000	324115100	11630	11630	11630	11630	1904
183	20240402	152900	313043340	11630	11630	11630	11630	0
184	20240402	152800	313043340	11630	11630	11630	11630	0
185	20240402	152700	313043340	11630	11630	11630	11630	0
186	20240402	152600	313043340	11630	11630	11630	11630	0
187	20240402	152500	313043340	11630	11630	11630	11630	0
188	20240402	152400	313043340	11630	11630	11630	11630	0
189	20240402	152300	313043340	11630	11630	11630	11630	0
190	20240402	152200	313043340	11630	11630	11630	11630	0
191	20240402	152100	313043340	11630	11630	11630	11630	0
192	20240402	152000	313043340	11630	11630	11630	11630	0
193	20240402	151900	313043340	11630	11610	11630	11600	159
194	20240402	151800	311196060	11610	11620	11620	11610	416
195	20240402	151700	306366260	11620	11630	11630	11580	176
196	20240402	151600	304320510	11630	11610	11630	11610	23
197	20240402	151500	304053380	11610	11630	11630	11610	97
198	20240402	151400	302927060	11620	11620	11620	11620	283
199	20240402	151300	299638600	11620	11620	11620	11620	0
200	20240402	151200	299638600	11620	11620	11620	11620	0
201	20240402	151100	299638600	11620	11570	11620	11560	93
202	20240402	151000	298562780	11630	11620	11630	11620	248
203	20240402	150900	295680830	11600	11600	11600	11600	0
204	20240402	150800	295680830	11600	11600	11620	11600	195
205	20240402	150700	293418040	11600	11600	11600	11600	0
206	20240402	150600	293418040	11600	11600	11600	11600	239
207	20240402	150500	290645640	11600	11600	11600	11600	0
208	20240402	150400	290645640	11600	11600	11600	11600	0
209	20240402	150300	290645640	11600	11600	11600	11600	7
210	20240402	150200	290564440	11550	11550	11550	11550	0
211	20240402	150100	290564440	11550	11550	11550	11550	0
212	20240402	150000	290564440	11550	11550	11550	11550	3
213	20240402	145900	290529790	11590	11550	11590	11550	242
214	20240402	145800	287732250	11590	11590	11590	11590	0
215	20240402	145700	287732250	11590	11590	11590	11590	1
216	20240402	145600	287720660	11590	11590	11590	11590	0
217	20240402	145500	287720660	11590	11590	11590	11590	0
218	20240402	145400	287720660	11590	11590	11590	11590	0
219	20240402	145300	287720660	11590	11590	11590	11590	0
220	20240402	145200	287720660	11590	11590	11590	11590	0
221	20240402	145100	287720660	11590	11530	11590	11530	6
222	20240402	145000	287651360	11610	11610	11610	11610	0
223	20240402	144900	287651360	11610	11610	11610	11610	1
224	20240402	144800	287639750	11610	11600	11620	11580	844
225	20240402	144700	277861540	11590	11580	11590	11580	524
226	20240402	144600	271792310	11580	11530	11580	11510	87
227	20240402	144500	270787850	11580	11580	11580	11580	86
228	20240402	144400	269791970	11580	11580	11580	11580	7
229	20240402	144300	269710910	11570	11570	11570	11570	0
230	20240402	144200	269710910	11570	11570	11570	11570	100
231	20240402	144100	268553910	11580	11580	11580	11580	0
232	20240402	144000	268553910	11580	11580	11580	11580	0
233	20240402	143900	268553910	11580	11580	11580	11580	8
234	20240402	143800	268461270	11560	11560	11560	11560	0
235	20240402	143700	268461270	11560	11560	11560	11560	0
236	20240402	143600	268461270	11560	11560	11560	11560	0
237	20240402	143500	268461270	11560	11560	11560	11560	0
238	20240402	143400	268461270	11560	11560	11560	11560	64
239	20240402	143300	267721430	11540	11540	11540	11540	0
240	20240402	143200	267721430	11540	11540	11540	11540	0
241	20240402	143100	267721430	11540	11540	11540	11540	8
242	20240402	143000	267629110	11560	11560	11560	11560	1
243	20240402	142900	267617550	11580	11580	11580	11580	0
244	20240402	142800	267617550	11580	11580	11580	11580	0
245	20240402	142700	267617550	11580	11580	11580	11580	0
246	20240402	142600	267617550	11580	11580	11580	11580	0
247	20240402	142500	267617550	11580	11580	11580	11580	0
248	20240402	142400	267617550	11580	11580	11580	11580	0
249	20240402	142300	267617550	11580	11580	11580	11580	1
250	20240402	142200	267605970	11580	11580	11580	11580	28
251	20240402	142100	267281730	11580	11580	11580	11580	0
252	20240402	142000	267281730	11580	11580	11580	11580	0
253	20240402	141900	267281730	11580	11540	11580	11500	134
254	20240402	141800	265737360	11580	11580	11580	11580	0
255	20240402	141700	265737360	11580	11550	11580	11550	7
256	20240402	141600	265656390	11500	11500	11500	11500	0
257	20240402	141500	265656390	11500	11500	11500	11500	0
258	20240402	141400	265656390	11500	11500	11500	11500	0
259	20240402	141300	265656390	11500	11500	11500	11500	0
260	20240402	141200	265656390	11500	11500	11500	11500	0
261	20240402	141100	265656390	11500	11520	11520	11500	27
262	20240402	141000	265345630	11620	11620	11620	11620	0
263	20240402	140900	265345630	11620	11620	11620	11620	0
264	20240402	140800	265345630	11620	11620	11620	11620	0
265	20240402	140700	265345630	11620	11550	11620	11550	150
266	20240402	140600	263610060	11500	11500	11500	11500	0
267	20240402	140500	263610060	11500	11500	11500	11500	0
268	20240402	140400	263610060	11500	11500	11500	11500	0
269	20240402	140300	263610060	11500	11500	11500	11500	0
270	20240402	140200	263610060	11500	11500	11500	11500	0
271	20240402	140100	263610060	11500	11500	11500	11500	0
272	20240402	140000	263610060	11500	11500	11500	11500	0
273	20240402	135900	263610060	11500	11500	11500	11500	0
274	20240402	135800	263610060	11500	11500	11500	11500	0
275	20240402	135700	263610060	11500	11500	11500	11500	0
276	20240402	135600	263610060	11500	11500	11500	11500	0
277	20240402	135500	263610060	11500	11500	11500	11500	0
278	20240402	135400	263610060	11500	11500	11500	11500	0
279	20240402	135300	263610060	11500	11550	11550	11500	112
280	20240402	135200	262321460	11550	11550	11550	11550	0
281	20240402	135100	262321460	11550	11550	11550	11550	1
282	20240402	135000	262309910	11550	11550	11550	11550	5
283	20240402	134900	262252160	11530	11530	11530	11530	0
284	20240402	134800	262252160	11530	11530	11530	11530	0
285	20240402	134700	262252160	11530	11530	11530	11530	0
286	20240402	134600	262252160	11530	11510	11540	11500	239
287	20240402	134500	259501450	11570	11570	11570	11570	0
288	20240402	134400	259501450	11570	11570	11570	11570	0
289	20240402	134300	259501450	11570	11570	11570	11570	0
290	20240402	134200	259501450	11570	11570	11570	11570	0
291	20240402	134100	259501450	11570	11530	11570	11530	12
292	20240402	134000	259362810	11600	11600	11600	11600	1
293	20240402	133900	259351210	11600	11600	11600	11600	0
294	20240402	133800	259351210	11600	11540	11600	11540	132
295	20240402	133700	257822030	11580	11520	11580	11520	99
296	20240402	133600	256680230	11590	11590	11590	11590	0
297	20240402	133500	256680230	11590	11590	11590	11590	0
298	20240402	133400	256680230	11590	11590	11590	11590	0
299	20240402	133300	256680230	11590	11590	11590	11590	0
300	20240402	133200	256680230	11590	11590	11590	11590	0
301	20240402	133100	256680230	11590	11490	11590	11490	1013
302	20240402	133000	245024690	11550	11550	11550	11550	0
303	20240402	132900	245024690	11550	11550	11550	11550	0
304	20240402	132800	245024690	11550	11520	11550	11510	372
305	20240402	132700	240739950	11590	11480	11590	11480	872
306	20240402	132600	230690450	11500	11500	11500	11500	0
307	20240402	132500	230690450	11500	11500	11500	11500	0
308	20240402	132400	230690450	11500	11500	11500	11500	0
309	20240402	132300	230690450	11500	11540	11540	11500	570
310	20240402	132200	224135130	11540	11540	11540	11540	0
311	20240402	132100	224135130	11540	11540	11540	11540	29
312	20240402	132000	223800470	11580	11540	11580	11540	229
313	20240402	131900	221156650	11610	11610	11610	11610	0
314	20240402	131800	221156650	11610	11600	11610	11600	13
315	20240402	131700	221005830	11600	11510	11600	11490	1029
316	20240402	131600	209161860	11510	11510	11510	11500	160
317	20240402	131500	207320760	11540	11540	11540	11540	0
318	20240402	131400	207320760	11540	11540	11540	11540	0
319	20240402	131300	207320760	11540	11540	11540	11540	0
320	20240402	131200	207320760	11540	11540	11540	11540	0
321	20240402	131100	207320760	11540	11540	11540	11540	0
322	20240402	131000	207320760	11540	11540	11540	11540	0
323	20240402	130900	207320760	11540	11590	11630	11500	1063
324	20240402	130800	195061840	11550	11550	11550	11550	0
325	20240402	130700	195061840	11550	11550	11550	11550	0
326	20240402	130600	195061840	11550	11550	11550	11550	0
327	20240402	130500	195061840	11550	11550	11550	11550	0
328	20240402	130400	195061840	11550	11510	11550	11510	244
329	20240402	130300	192253280	11530	11530	11530	11530	0
330	20240402	130200	192253280	11530	11530	11530	11530	0
331	20240402	130100	192253280	11530	11530	11530	11530	1
332	20240402	130000	192241750	11570	11570	11570	11570	0
333	20240402	125900	192241750	11570	11570	11570	11570	0
334	20240402	125800	192241750	11570	11570	11570	11570	0
335	20240402	125700	192241750	11570	11540	11570	11540	44
336	20240402	125600	191732970	11540	11540	11540	11540	0
337	20240402	125500	191732970	11540	11540	11540	11540	0
338	20240402	125400	191732970	11540	11540	11540	11540	0
339	20240402	125300	191732970	11540	11540	11540	11540	0
340	20240402	125200	191732970	11540	11530	11540	11530	214
341	20240402	125100	189265130	11530	11530	11530	11530	174
342	20240402	125000	187258910	11520	11520	11520	11520	0
343	20240402	124900	187258910	11520	11520	11520	11520	0
344	20240402	124800	187258910	11520	11520	11520	11520	0
345	20240402	124700	187258910	11520	11500	11520	11500	341
346	20240402	124600	183336610	11530	11530	11530	11530	0
347	20240402	124500	183336610	11530	11510	11530	11510	484
348	20240402	124400	177764090	11560	11560	11560	11560	0
349	20240402	124300	177764090	11560	11520	11560	11510	309
350	20240402	124200	174206940	11560	11550	11560	11530	352
351	20240402	124100	170146100	11550	11550	11550	11550	0
352	20240402	124000	170146100	11550	11550	11550	11550	0
353	20240402	123900	170146100	11550	11550	11550	11550	0
354	20240402	123800	170146100	11550	11550	11550	11550	0
355	20240402	123700	170146100	11550	11550	11550	11550	0
356	20240402	123600	170146100	11550	11550	11550	11550	0
357	20240402	123500	170146100	11550	11550	11550	11550	0
358	20240402	123400	170146100	11550	11550	11550	11550	0
359	20240402	123300	170146100	11550	11550	11550	11550	63
360	20240402	123200	169418450	11550	11550	11550	11550	15
361	20240402	123100	169245200	11550	11550	11550	11550	0
362	20240402	123000	169245200	11550	11550	11550	11550	0
363	20240402	122900	169245200	11550	11550	11550	11550	0
364	20240402	122800	169245200	11550	11550	11550	11550	50
365	20240402	122700	168667700	11550	11550	11550	11550	23
366	20240402	122600	168402050	11550	11550	11550	11550	47
367	20240402	122500	167859200	11550	11550	11550	11550	0
368	20240402	122400	167859200	11550	11550	11550	11550	0
369	20240402	122300	167859200	11550	11550	11550	11550	0
370	20240402	122200	167859200	11550	11550	11550	11550	12
371	20240402	122100	167720600	11550	11550	11550	11550	0
372	20240402	122000	167720600	11550	11550	11550	11550	0
373	20240402	121900	167720600	11550	11550	11550	11550	0
374	20240402	121800	167720600	11550	11550	11550	11550	0
375	20240402	121700	167720600	11550	11550	11550	11550	0
376	20240402	121600	167720600	11550	11550	11550	11550	7
377	20240402	121500	167639750	11560	11560	11560	11560	0
378	20240402	121400	167639750	11560	11560	11560	11560	0
379	20240402	121300	167639750	11560	11560	11560	11560	0
380	20240402	121200	167639750	11560	11560	11560	11560	0
381	20240402	121100	167639750	11560	11560	11560	11560	0
382	20240402	121000	167639750	11560	11560	11560	11560	0
383	20240402	120900	167639750	11560	11560	11560	11560	4
384	20240402	120800	167593510	11570	11570	11570	11570	0
385	20240402	120700	167593510	11570	11570	11570	11570	0
386	20240402	120600	167593510	11570	11570	11570	11570	0
387	20240402	120500	167593510	11570	11570	11570	11570	18
388	20240402	120400	167385250	11570	11570	11570	11570	138
389	20240402	120300	165788590	11580	11580	11580	11580	0
390	20240402	120200	165788590	11580	11580	11580	11580	0
391	20240402	120100	165788590	11580	11580	11580	11580	0
392	20240402	120000	165788590	11580	11580	11580	11580	0
393	20240402	115900	165788590	11580	11580	11580	11580	0
394	20240402	115800	165788590	11580	11580	11580	11580	0
395	20240402	115700	165788590	11580	11580	11580	11580	0
396	20240402	115600	165788590	11580	11580	11580	11580	0
397	20240402	115500	165788590	11580	11580	11580	11580	0
398	20240402	115400	165788590	11580	11580	11580	11580	0
399	20240402	115300	165788590	11580	11580	11580	11580	0
400	20240402	115200	165788590	11580	11580	11580	11580	0
401	20240402	115100	165788590	11580	11580	11580	11580	0
402	20240402	115000	165788590	11580	11580	11580	11580	0
403	20240402	114900	165788590	11580	11580	11580	11580	0
404	20240402	114800	165788590	11580	11580	11580	11580	0
405	20240402	114700	165788590	11580	11570	11580	11570	788
406	20240402	114600	156669860	11550	11550	11550	11550	0
407	20240402	114500	156669860	11550	11550	11550	11550	0
408	20240402	114400	156669860	11550	11550	11550	11550	0
409	20240402	114300	156669860	11550	11550	11550	11550	0
410	20240402	114200	156669860	11550	11550	11550	11550	0
411	20240402	114100	156669860	11550	11550	11550	11550	0
412	20240402	114000	156669860	11550	11550	11550	11550	7
413	20240402	113900	156589010	11550	11550	11550	11550	20
414	20240402	113800	156358010	11520	11520	11520	11520	5
415	20240402	113700	156300410	11550	11550	11550	11550	0
416	20240402	113600	156300410	11550	11550	11550	11550	0
417	20240402	113500	156300410	11550	11550	11550	11550	37
418	20240402	113400	155873060	11550	11530	11550	11530	120
419	20240402	113300	154488750	11530	11530	11530	11530	20
420	20240402	113200	154258150	11530	11530	11530	11530	0
421	20240402	113100	154258150	11530	11530	11530	11530	9
422	20240402	113000	154154380	11530	11510	11530	11500	504
423	20240402	112900	148355560	11540	11540	11540	11540	0
424	20240402	112800	148355560	11540	11540	11540	11540	0
425	20240402	112700	148355560	11540	11540	11540	11540	0
426	20240402	112600	148355560	11540	11520	11540	11510	516
427	20240402	112500	142414630	11520	11520	11520	11520	0
428	20240402	112400	142414630	11520	11520	11520	11520	0
429	20240402	112300	142414630	11520	11520	11520	11520	0
430	20240402	112200	142414630	11520	11520	11520	11520	0
431	20240402	112100	142414630	11520	11520	11520	11520	0
432	20240402	112000	142414630	11520	11520	11520	11520	0
433	20240402	111900	142414630	11520	11520	11520	11520	0
434	20240402	111800	142414630	11520	11530	11530	11520	432
435	20240402	111700	137437840	11540	11540	11540	11540	0
436	20240402	111600	137437840	11540	11540	11540	11540	0
437	20240402	111500	137437840	11540	11540	11540	11530	148
438	20240402	111400	135730850	11550	11550	11550	11550	0
439	20240402	111300	135730850	11550	11550	11550	11550	0
440	20240402	111200	135730850	11550	11550	11550	11550	0
441	20240402	111100	135730850	11550	11550	11550	11550	0
442	20240402	111000	135730850	11550	11550	11550	11550	0
443	20240402	110900	135730850	11550	11550	11550	11550	0
444	20240402	110800	135730850	11550	11550	11550	11550	0
445	20240402	110700	135730850	11550	11550	11550	11550	0
446	20240402	110600	135730850	11550	11550	11550	11550	0
447	20240402	110500	135730850	11550	11550	11550	11550	62
448	20240402	110400	135014750	11570	11570	11570	11570	0
449	20240402	110300	135014750	11570	11570	11570	11570	6
450	20240402	110200	134945330	11560	11560	11560	11560	1
451	20240402	110100	134933770	11550	11550	11550	11550	0
452	20240402	110000	134933770	11550	11550	11550	11550	0
453	20240402	105900	134933770	11550	11550	11550	11550	0
454	20240402	105800	134933770	11550	11550	11550	11550	0
455	20240402	105700	134933770	11550	11550	11550	11550	0
456	20240402	105600	134933770	11550	11550	11550	11550	0
457	20240402	105500	134933770	11550	11550	11550	11550	0
458	20240402	105400	134933770	11550	11550	11550	11550	0
459	20240402	105300	134933770	11550	11550	11550	11550	0
460	20240402	105200	134933770	11550	11550	11550	11550	0
461	20240402	105100	134933770	11550	11550	11550	11550	0
462	20240402	105000	134933770	11550	11540	11550	11520	380
463	20240402	104900	130552330	11570	11570	11570	11570	0
464	20240402	104800	130552330	11570	11570	11570	11570	0
465	20240402	104700	130552330	11570	11570	11570	11570	24
466	20240402	104600	130274650	11540	11540	11540	11540	0
467	20240402	104500	130274650	11540	11540	11540	11540	0
468	20240402	104400	130274650	11540	11540	11540	11540	0
469	20240402	104300	130274650	11540	11540	11540	11540	0
470	20240402	104200	130274650	11540	11520	11660	11500	2028
471	20240402	104100	106851610	11550	11550	11550	11550	0
472	20240402	104000	106851610	11550	11550	11550	11550	5
473	20240402	103900	106793860	11550	11520	11550	11520	66
474	20240402	103800	106033210	11510	11510	11510	11510	0
475	20240402	103700	106033210	11510	11540	11550	11510	637
476	20240402	103600	98691300	11550	11550	11550	11550	0
477	20240402	103500	98691300	11550	11540	11550	11530	94
478	20240402	103400	97606590	11550	11580	11590	11550	487
479	20240402	103300	91976140	11590	11590	11590	11590	0
480	20240402	103200	91976140	11590	11590	11590	11590	1
481	20240402	103100	91964550	11590	11590	11590	11590	0
482	20240402	103000	91964550	11590	11580	11590	11580	7
483	20240402	102900	91883470	11580	11580	11580	11580	0
484	20240402	102800	91883470	11580	11580	11580	11580	0
485	20240402	102700	91883470	11580	11580	11580	11580	4
486	20240402	102600	91837150	11590	11590	11590	11590	0
487	20240402	102500	91837150	11590	11590	11590	11590	0
488	20240402	102400	91837150	11590	11590	11590	11590	0
489	20240402	102300	91837150	11590	11590	11590	11590	0
490	20240402	102200	91837150	11590	11590	11590	11590	0
491	20240402	102100	91837150	11590	11590	11590	11590	85
492	20240402	102000	90852000	11590	11590	11590	11590	1
493	20240402	101900	90840410	11590	11590	11590	11590	0
494	20240402	101800	90840410	11590	11610	11640	11590	1296
495	20240402	101700	75798260	11630	11610	11630	11600	692
496	20240402	101600	67767130	11630	11610	11630	11610	160
497	20240402	101500	65909330	11640	11640	11640	11640	0
498	20240402	101400	65909330	11640	11640	11640	11640	0
499	20240402	101300	65909330	11640	11640	11640	11640	0
500	20240402	101200	65909330	11640	11640	11640	11640	0
501	20240402	101100	65909330	11640	11640	11640	11640	0
502	20240402	101000	65909330	11640	11640	11640	11640	1
503	20240402	100900	65897690	11640	11640	11640	11640	0
504	20240402	100800	65897690	11640	11620	11640	11610	310
505	20240402	100700	62296710	11640	11640	11640	11640	0
506	20240402	100600	62296710	11640	11640	11640	11640	0
507	20240402	100500	62296710	11640	11640	11640	11640	5
508	20240402	100400	62238510	11670	11670	11670	11670	0
509	20240402	100300	62238510	11670	11670	11670	11670	0
510	20240402	100200	62238510	11670	11670	11670	11670	0
511	20240402	100100	62238510	11670	11670	11670	11670	1
512	20240402	100000	62226840	11680	11680	11680	11680	0
513	20240402	095900	62226840	11680	11680	11680	11680	0
514	20240402	095800	62226840	11680	11680	11680	11680	0
515	20240402	095700	62226840	11680	11680	11680	11680	1
516	20240402	095600	62215160	11700	11700	11700	11700	0
517	20240402	095500	62215160	11700	11700	11700	11700	0
518	20240402	095400	62215160	11700	11700	11700	11700	0
519	20240402	095300	62215160	11700	11700	11700	11700	0
520	20240402	095200	62215160	11700	11700	11700	11700	0
521	20240402	095100	62215160	11700	11700	11700	11700	0
522	20240402	095000	62215160	11700	11700	11700	11700	0
523	20240402	094900	62215160	11700	11700	11700	11700	0
524	20240402	094800	62215160	11700	11700	11700	11700	0
525	20240402	094700	62215160	11700	11700	11700	11700	0
526	20240402	094600	62215160	11700	11700	11700	11700	0
527	20240402	094500	62215160	11700	11700	11700	11700	0
528	20240402	094400	62215160	11700	11630	11700	11630	155
529	20240402	094300	60403340	11700	11640	11700	11640	250
530	20240402	094200	57489470	11650	11660	11660	11650	23
531	20240402	094100	57221400	11660	11650	11660	11650	8
532	20240402	094000	57128180	11650	11650	11650	11650	0
533	20240402	093900	57128180	11650	11700	11700	11600	490
534	20240402	093800	51409570	11690	11590	11700	11590	1979
535	20240402	093700	28386300	11600	11600	11600	11600	0
536	20240402	093600	28386300	11600	11600	11600	11600	0
537	20240402	093500	28386300	11600	11600	11600	11600	0
538	20240402	093400	28386300	11600	11590	11600	11590	15
539	20240402	093300	28212420	11600	11600	11600	11600	0
540	20240402	093200	28212420	11600	11600	11600	11600	3
541	20240402	093100	28177620	11600	11600	11600	11600	0
542	20240402	093000	28177620	11600	11600	11600	11600	0
543	20240402	092900	28177620	11600	11600	11600	11600	2
544	20240402	092800	28154420	11600	11600	11600	11600	0
545	20240402	092700	28154420	11600	11540	11600	11540	63
546	20240402	092600	27424680	11530	11530	11530	11530	0
547	20240402	092500	27424680	11530	11530	11530	11530	0
548	20240402	092400	27424680	11530	11530	11530	11530	10
549	20240402	092300	27309380	11590	11590	11590	11590	0
550	20240402	092200	27309380	11590	11590	11590	11590	0
551	20240402	092100	27309380	11590	11550	11590	11550	20
552	20240402	092000	27078180	11530	11540	11540	11530	2
553	20240402	091900	27055110	11590	11540	11590	11540	26
554	20240402	091800	26754960	11540	11540	11540	11540	0
555	20240402	091700	26754960	11540	11540	11540	11540	0
556	20240402	091600	26754960	11540	11540	11540	11540	1
557	20240402	091500	26743420	11540	11540	11540	11540	101
558	20240402	091400	25577880	11530	11530	11530	11520	641
559	20240402	091300	18192060	11550	11550	11550	11540	293
560	20240402	091200	14810750	11550	11560	11580	11550	153
561	20240402	091100	13043290	11590	11590	11590	11590	5
562	20240402	091000	12985340	11600	11600	11600	11600	0
563	20240402	090900	12985340	11600	11600	11600	11600	0
564	20240402	090800	12985340	11600	11600	11600	11600	0
565	20240402	090700	12985340	11600	11600	11600	11600	0
566	20240402	090600	12985340	11600	11620	11620	11600	53
567	20240402	090500	12369880	11620	11560	11620	11560	143
568	20240402	090400	10716560	11590	11570	11650	11510	516
569	20240402	090300	4749230	11660	11660	11660	11660	0
570	20240402	090200	4749230	11660	11580	11660	11580	11
571	20240402	090100	4621610	11580	11650	11670	11580	167
572	20240402	090000	2675750	11650	11580	11650	11580	231