KissMeData/003920/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183900	3902098000	534000	534000	534000	534000	21
3	20240402	183800	3902098000	534000	534000	534000	534000	0
4	20240402	183700	3902098000	534000	534000	534000	534000	0
5	20240402	183600	3902098000	534000	534000	534000	534000	0
6	20240402	183500	3902098000	534000	534000	534000	534000	0
7	20240402	183400	3902098000	534000	534000	534000	534000	0
8	20240402	183300	3902098000	534000	534000	534000	534000	0
9	20240402	183200	3902098000	534000	534000	534000	534000	0
10	20240402	183100	3902098000	534000	534000	534000	534000	0
11	20240402	183000	3902098000	534000	534000	534000	534000	0
12	20240402	182900	3902098000	534000	534000	534000	534000	0
13	20240402	182800	3902098000	534000	534000	534000	534000	0
14	20240402	182700	3902098000	534000	534000	534000	534000	0
15	20240402	182600	3902098000	534000	534000	534000	534000	0
16	20240402	182500	3902098000	534000	534000	534000	534000	0
17	20240402	182400	3902098000	534000	534000	534000	534000	0
18	20240402	182300	3902098000	534000	534000	534000	534000	0
19	20240402	182200	3902098000	534000	534000	534000	534000	0
20	20240402	182100	3902098000	534000	534000	534000	534000	0
21	20240402	182000	3902098000	534000	534000	534000	534000	0
22	20240402	181900	3902098000	534000	534000	534000	534000	0
23	20240402	181800	3902098000	534000	534000	534000	534000	0
24	20240402	181700	3902098000	534000	534000	534000	534000	0
25	20240402	181600	3902098000	534000	534000	534000	534000	0
26	20240402	181500	3902098000	534000	534000	534000	534000	0
27	20240402	181400	3902098000	534000	534000	534000	534000	0
28	20240402	181300	3902098000	534000	534000	534000	534000	0
29	20240402	181200	3902098000	534000	534000	534000	534000	0
30	20240402	181100	3902098000	534000	534000	534000	534000	0
31	20240402	181000	3902098000	534000	534000	534000	534000	0
32	20240402	180900	3902098000	534000	534000	534000	534000	21
33	20240402	180800	3902098000	534000	534000	534000	534000	0
34	20240402	180700	3902098000	534000	534000	534000	534000	0
35	20240402	180600	3902098000	534000	534000	534000	534000	0
36	20240402	180500	3902098000	534000	534000	534000	534000	0
37	20240402	180400	3902098000	534000	534000	534000	534000	0
38	20240402	180300	3902098000	534000	534000	534000	534000	0
39	20240402	180200	3902098000	534000	534000	534000	534000	0
40	20240402	180100	3902098000	534000	534000	534000	534000	0
41	20240402	180000	3902098000	534000	534000	534000	534000	0
42	20240402	175900	3902098000	534000	534000	534000	534000	0
43	20240402	175800	3902098000	534000	534000	534000	534000	0
44	20240402	175700	3902098000	534000	534000	534000	534000	0
45	20240402	175600	3902098000	534000	534000	534000	534000	0
46	20240402	175500	3902098000	534000	534000	534000	534000	0
47	20240402	175400	3902098000	534000	534000	534000	534000	0
48	20240402	175300	3902098000	534000	534000	534000	534000	0
49	20240402	175200	3902098000	534000	534000	534000	534000	0
50	20240402	175100	3902098000	534000	534000	534000	534000	0
51	20240402	175000	3902098000	534000	534000	534000	534000	0
52	20240402	174900	3902098000	534000	534000	534000	534000	0
53	20240402	174800	3902098000	534000	534000	534000	534000	0
54	20240402	174700	3902098000	534000	534000	534000	534000	0
55	20240402	174600	3902098000	534000	534000	534000	534000	0
56	20240402	174500	3902098000	534000	534000	534000	534000	0
57	20240402	174400	3902098000	534000	534000	534000	534000	0
58	20240402	174300	3902098000	534000	534000	534000	534000	0
59	20240402	174200	3902098000	534000	534000	534000	534000	0
60	20240402	174100	3902098000	534000	534000	534000	534000	0
61	20240402	174000	3902098000	534000	534000	534000	534000	0
62	20240402	173900	3902098000	534000	534000	534000	534000	21
63	20240402	173800	3902098000	534000	534000	534000	534000	0
64	20240402	173700	3902098000	534000	534000	534000	534000	0
65	20240402	173600	3902098000	534000	534000	534000	534000	0
66	20240402	173500	3902098000	534000	534000	534000	534000	0
67	20240402	173400	3902098000	534000	534000	534000	534000	0
68	20240402	173300	3902098000	534000	534000	534000	534000	0
69	20240402	173200	3902098000	534000	534000	534000	534000	0
70	20240402	173100	3902098000	534000	534000	534000	534000	0
71	20240402	173000	3902098000	534000	534000	534000	534000	0
72	20240402	172900	3902098000	534000	534000	534000	534000	0
73	20240402	172800	3902098000	534000	534000	534000	534000	0
74	20240402	172700	3902098000	534000	534000	534000	534000	0
75	20240402	172600	3902098000	534000	534000	534000	534000	0
76	20240402	172500	3902098000	534000	534000	534000	534000	0
77	20240402	172400	3902098000	534000	534000	534000	534000	0
78	20240402	172300	3902098000	534000	534000	534000	534000	0
79	20240402	172200	3902098000	534000	534000	534000	534000	0
80	20240402	172100	3902098000	534000	534000	534000	534000	0
81	20240402	172000	3902098000	534000	534000	534000	534000	0
82	20240402	171900	3902098000	534000	534000	534000	534000	0
83	20240402	171800	3902098000	534000	534000	534000	534000	0
84	20240402	171700	3902098000	534000	534000	534000	534000	0
85	20240402	171600	3902098000	534000	534000	534000	534000	0
86	20240402	171500	3902098000	534000	534000	534000	534000	0
87	20240402	171400	3902098000	534000	534000	534000	534000	0
88	20240402	171300	3902098000	534000	534000	534000	534000	0
89	20240402	171200	3902098000	534000	534000	534000	534000	0
90	20240402	171100	3902098000	534000	534000	534000	534000	0
91	20240402	171000	3902098000	534000	534000	534000	534000	0
92	20240402	170900	3902098000	534000	534000	534000	534000	21
93	20240402	170800	3902098000	534000	534000	534000	534000	0
94	20240402	170700	3902098000	534000	534000	534000	534000	0
95	20240402	170600	3902098000	534000	534000	534000	534000	0
96	20240402	170500	3902098000	534000	534000	534000	534000	0
97	20240402	170400	3902098000	534000	534000	534000	534000	0
98	20240402	170300	3902098000	534000	534000	534000	534000	0
99	20240402	170200	3902098000	534000	534000	534000	534000	0
100	20240402	170100	3902098000	534000	534000	534000	534000	0
101	20240402	170000	3902098000	534000	534000	534000	534000	0
102	20240402	165900	3902098000	534000	534000	534000	534000	0
103	20240402	165800	3902098000	534000	534000	534000	534000	0
104	20240402	165700	3902098000	534000	534000	534000	534000	0
105	20240402	165600	3902098000	534000	534000	534000	534000	0
106	20240402	165500	3902098000	534000	534000	534000	534000	0
107	20240402	165400	3902098000	534000	534000	534000	534000	0
108	20240402	165300	3902098000	534000	534000	534000	534000	0
109	20240402	165200	3902098000	534000	534000	534000	534000	0
110	20240402	165100	3902098000	534000	534000	534000	534000	0
111	20240402	165000	3902098000	534000	534000	534000	534000	0
112	20240402	164900	3902098000	534000	534000	534000	534000	0
113	20240402	164800	3902098000	534000	534000	534000	534000	0
114	20240402	164700	3902098000	534000	534000	534000	534000	0
115	20240402	164600	3902098000	534000	534000	534000	534000	0
116	20240402	164500	3902098000	534000	534000	534000	534000	0
117	20240402	164400	3902098000	534000	534000	534000	534000	0
118	20240402	164300	3902098000	534000	534000	534000	534000	0
119	20240402	164200	3902098000	534000	534000	534000	534000	0
120	20240402	164100	3902098000	534000	534000	534000	534000	0
121	20240402	164000	3902098000	534000	534000	534000	534000	0
122	20240402	163900	3902098000	534000	534000	534000	534000	21
123	20240402	163800	3902098000	534000	534000	534000	534000	0
124	20240402	163700	3902098000	534000	534000	534000	534000	0
125	20240402	163600	3902098000	534000	534000	534000	534000	0
126	20240402	163500	3902098000	534000	534000	534000	534000	0
127	20240402	163400	3902098000	534000	534000	534000	534000	0
128	20240402	163300	3902098000	534000	534000	534000	534000	0
129	20240402	163200	3902098000	534000	534000	534000	534000	0
130	20240402	163100	3902098000	534000	534000	534000	534000	0
131	20240402	163000	3902098000	534000	534000	534000	534000	0
132	20240402	162900	3902098000	534000	534000	534000	534000	0
133	20240402	162800	3902098000	534000	534000	534000	534000	0
134	20240402	162700	3902098000	534000	534000	534000	534000	0
135	20240402	162600	3902098000	534000	534000	534000	534000	0
136	20240402	162500	3902098000	534000	534000	534000	534000	0
137	20240402	162400	3902098000	534000	534000	534000	534000	0
138	20240402	162300	3902098000	534000	534000	534000	534000	0
139	20240402	162200	3902098000	534000	534000	534000	534000	0
140	20240402	162100	3902098000	534000	534000	534000	534000	0
141	20240402	162000	3902098000	534000	534000	534000	534000	0
142	20240402	161900	3902098000	534000	534000	534000	534000	0
143	20240402	161800	3902098000	534000	534000	534000	534000	0
144	20240402	161700	3902098000	534000	534000	534000	534000	0
145	20240402	161600	3902098000	534000	534000	534000	534000	0
146	20240402	161500	3902098000	534000	534000	534000	534000	0
147	20240402	161400	3902098000	534000	534000	534000	534000	0
148	20240402	161300	3902098000	534000	534000	534000	534000	0
149	20240402	161200	3902098000	534000	534000	534000	534000	0
150	20240402	161100	3902098000	534000	534000	534000	534000	0
151	20240402	161000	3902098000	534000	534000	534000	534000	0
152	20240402	160900	3902098000	534000	534000	534000	534000	21
153	20240402	160800	3902098000	534000	534000	534000	534000	0
154	20240402	160700	3902098000	534000	534000	534000	534000	0
155	20240402	160600	3902098000	534000	534000	534000	534000	0
156	20240402	160500	3902098000	534000	534000	534000	534000	0
157	20240402	160400	3902098000	534000	534000	534000	534000	0
158	20240402	160300	3902098000	534000	534000	534000	534000	0
159	20240402	160200	3902098000	534000	534000	534000	534000	0
160	20240402	160100	3902098000	534000	534000	534000	534000	0
161	20240402	160000	3902098000	534000	534000	534000	534000	0
162	20240402	155900	3902098000	534000	534000	534000	534000	0
163	20240402	155800	3902098000	534000	534000	534000	534000	0
164	20240402	155700	3902098000	534000	534000	534000	534000	0
165	20240402	155600	3902098000	534000	534000	534000	534000	0
166	20240402	155500	3902098000	534000	534000	534000	534000	0
167	20240402	155400	3902098000	534000	534000	534000	534000	0
168	20240402	155300	3902098000	534000	534000	534000	534000	0
169	20240402	155200	3902098000	534000	534000	534000	534000	0
170	20240402	155100	3902098000	534000	534000	534000	534000	0
171	20240402	155000	3902098000	534000	534000	534000	534000	0
172	20240402	154900	3902098000	534000	534000	534000	534000	0
173	20240402	154800	3902098000	534000	534000	534000	534000	0
174	20240402	154700	3902098000	534000	534000	534000	534000	0
175	20240402	154600	3902098000	534000	534000	534000	534000	0
176	20240402	154500	3902098000	534000	534000	534000	534000	0
177	20240402	154400	3902098000	534000	534000	534000	534000	0
178	20240402	154300	3902098000	534000	534000	534000	534000	0
179	20240402	154200	3902098000	534000	534000	534000	534000	0
180	20240402	154100	3902098000	534000	534000	534000	534000	0
181	20240402	154000	3902098000	534000	534000	534000	534000	0
182	20240402	153900	3902098000	534000	534000	534000	534000	21
183	20240402	153800	3902098000	534000	534000	534000	534000	0
184	20240402	153700	3902098000	534000	534000	534000	534000	0
185	20240402	153600	3902098000	534000	534000	534000	534000	0
186	20240402	153500	3902098000	534000	534000	534000	534000	0
187	20240402	153400	3902098000	534000	534000	534000	534000	0
188	20240402	153300	3902098000	534000	534000	534000	534000	0
189	20240402	153200	3902098000	534000	534000	534000	534000	0
190	20240402	153100	3902098000	534000	534000	534000	534000	0
191	20240402	153000	3902098000	534000	534000	534000	534000	21
192	20240402	152900	3890884000	531000	531000	531000	531000	0
193	20240402	152800	3890884000	531000	531000	531000	531000	0
194	20240402	152700	3890884000	531000	531000	531000	531000	0
195	20240402	152600	3890884000	531000	531000	531000	531000	0
196	20240402	152500	3890884000	531000	531000	531000	531000	0
197	20240402	152400	3890884000	531000	531000	531000	531000	0
198	20240402	152300	3890884000	531000	531000	531000	531000	0
199	20240402	152200	3890884000	531000	531000	531000	531000	0
200	20240402	152100	3890884000	531000	531000	531000	531000	0
201	20240402	152000	3890884000	531000	531000	531000	531000	0
202	20240402	151900	3890884000	531000	530000	531000	530000	7
203	20240402	151800	3887173000	530000	530000	530000	530000	3
204	20240402	151700	3885583000	530000	530000	530000	530000	18
205	20240402	151600	3876043000	531000	531000	531000	531000	2
206	20240402	151500	3874981000	531000	530000	531000	530000	3
207	20240402	151400	3873390000	530000	530000	530000	530000	0
208	20240402	151300	3873390000	530000	530000	530000	530000	0
209	20240402	151200	3873390000	530000	532000	532000	530000	6
210	20240402	151100	3870202000	532000	532000	532000	532000	6
211	20240402	151000	3867010000	530000	532000	532000	530000	3
212	20240402	150900	3865418000	531000	532000	532000	531000	29
213	20240402	150800	3849994000	532000	532000	532000	532000	2
214	20240402	150700	3848930000	532000	532000	532000	532000	12
215	20240402	150600	3842546000	531000	531000	531000	531000	0
216	20240402	150500	3842546000	531000	531000	531000	531000	0
217	20240402	150400	3842546000	531000	531000	531000	531000	0
218	20240402	150300	3842546000	531000	531000	531000	531000	0
219	20240402	150200	3842546000	531000	531000	531000	531000	1
220	20240402	150100	3842015000	531000	532000	532000	531000	7
221	20240402	150000	3838294000	532000	531000	532000	531000	8
222	20240402	145900	3834045000	532000	531000	532000	531000	6
223	20240402	145800	3830854000	532000	531000	532000	531000	2
224	20240402	145700	3829791000	531000	532000	533000	531000	8
225	20240402	145600	3825535000	532000	532000	533000	532000	7
226	20240402	145500	3821810000	532000	532000	534000	532000	17
227	20240402	145400	3812746000	532000	531000	533000	531000	19
228	20240402	145300	3802634000	532000	531000	532000	531000	4
229	20240402	145200	3800508000	531000	532000	532000	531000	25
230	20240402	145100	3787214000	532000	531000	533000	531000	29
231	20240402	145000	3771781000	531000	532000	532000	531000	7
232	20240402	144900	3768061000	532000	530000	532000	529000	82
233	20240402	144800	3724565000	530000	529000	530000	529000	27
234	20240402	144700	3710256000	529000	528000	529000	527000	24
235	20240402	144600	3697576000	527000	523000	527000	523000	99
236	20240402	144500	3645566000	523000	524000	525000	523000	8
237	20240402	144400	3641372000	525000	524000	525000	524000	5
238	20240402	144300	3638748000	523000	523000	523000	523000	2
239	20240402	144200	3637702000	523000	524000	524000	523000	5
240	20240402	144100	3635083000	524000	524000	524000	524000	1
241	20240402	144000	3634559000	523000	522000	523000	522000	5
242	20240402	143900	3631945000	523000	522000	523000	522000	6
243	20240402	143800	3628809000	523000	522000	523000	522000	3
244	20240402	143700	3627241000	522000	522000	522000	522000	4
245	20240402	143600	3625153000	523000	523000	523000	523000	1
246	20240402	143500	3624630000	523000	522000	523000	522000	3
247	20240402	143400	3623062000	525000	525000	525000	524000	5
248	20240402	143300	3620439000	525000	525000	525000	524000	9
249	20240402	143200	3615720000	525000	525000	525000	524000	13
250	20240402	143100	3608898000	525000	524000	525000	524000	11
251	20240402	143000	3603133000	521000	521000	521000	521000	3
252	20240402	142900	3601570000	523000	524000	524000	523000	10
253	20240402	142800	3596332000	522000	522000	522000	522000	2
254	20240402	142700	3595288000	521000	522000	522000	521000	3
255	20240402	142600	3593723000	524000	521000	524000	521000	21
256	20240402	142500	3582722000	521000	522000	522000	521000	3
257	20240402	142400	3581158000	522000	522000	522000	522000	2
258	20240402	142300	3580114000	523000	522000	523000	522000	3
259	20240402	142200	3578546000	524000	524000	524000	523000	5
260	20240402	142100	3575927000	522000	522000	522000	522000	52
261	20240402	142000	3548783000	521000	521000	522000	521000	10
262	20240402	141900	3543572000	521000	521000	521000	521000	2
263	20240402	141800	3542530000	521000	520000	521000	520000	25
264	20240402	141700	3529515000	519000	519000	521000	519000	29
265	20240402	141600	3514417000	518000	519000	519000	518000	8
266	20240402	141500	3510267000	518000	518000	518000	518000	74
267	20240402	141400	3471935000	518000	520000	521000	518000	350
268	20240402	141300	3290015000	520000	524000	524000	520000	862
269	20240402	141200	2840563000	524000	526000	526000	524000	30
270	20240402	141100	2824813000	526000	526000	526000	526000	0
271	20240402	141000	2824813000	526000	525000	526000	525000	2
272	20240402	140900	2823762000	526000	525000	526000	525000	3
273	20240402	140800	2822185000	525000	525000	525000	525000	1
274	20240402	140700	2821660000	525000	525000	525000	525000	14
275	20240402	140600	2814310000	525000	525000	525000	525000	2
276	20240402	140500	2813260000	525000	525000	525000	525000	3
277	20240402	140400	2811685000	525000	526000	526000	525000	51
278	20240402	140300	2784903000	525000	526000	526000	525000	8
279	20240402	140200	2780697000	526000	525000	526000	525000	25
280	20240402	140100	2767569000	525000	525000	525000	525000	0
281	20240402	140000	2767569000	525000	525000	525000	525000	1
282	20240402	135900	2767044000	526000	526000	526000	526000	9
283	20240402	135800	2762310000	525000	525000	525000	525000	1
284	20240402	135700	2761785000	525000	526000	526000	525000	9
285	20240402	135600	2757054000	524000	524000	524000	524000	0
286	20240402	135500	2757054000	524000	525000	525000	524000	24
287	20240402	135400	2744470000	526000	526000	526000	526000	3
288	20240402	135300	2742892000	526000	526000	526000	526000	1
289	20240402	135200	2742366000	526000	526000	526000	526000	3
290	20240402	135100	2740788000	526000	526000	526000	526000	0
291	20240402	135000	2740788000	526000	526000	526000	526000	0
292	20240402	134900	2740788000	526000	526000	526000	526000	0
293	20240402	134800	2740788000	526000	526000	526000	526000	0
294	20240402	134700	2740788000	526000	526000	526000	526000	1
295	20240402	134600	2740262000	524000	524000	524000	524000	0
296	20240402	134500	2740262000	524000	524000	524000	524000	0
297	20240402	134400	2740262000	524000	524000	524000	524000	0
298	20240402	134300	2740262000	524000	524000	524000	524000	0
299	20240402	134200	2740262000	524000	524000	524000	524000	2
300	20240402	134100	2739214000	525000	525000	525000	525000	16
301	20240402	134000	2730814000	525000	525000	525000	525000	0
302	20240402	133900	2730814000	525000	525000	525000	525000	1
303	20240402	133800	2730289000	526000	526000	526000	526000	0
304	20240402	133700	2730289000	526000	526000	526000	526000	1
305	20240402	133600	2729763000	525000	525000	525000	525000	2
306	20240402	133500	2728713000	525000	525000	525000	525000	0
307	20240402	133400	2728713000	525000	525000	525000	525000	0
308	20240402	133300	2728713000	525000	525000	525000	525000	5
309	20240402	133200	2726088000	525000	525000	525000	525000	2
310	20240402	133100	2725038000	525000	524000	525000	523000	41
311	20240402	133000	2703547000	525000	525000	525000	525000	17
312	20240402	132900	2694622000	523000	523000	523000	523000	0
313	20240402	132800	2694622000	523000	524000	524000	523000	8
314	20240402	132700	2690433000	524000	524000	524000	524000	1
315	20240402	132600	2689909000	524000	524000	524000	524000	1
316	20240402	132500	2689385000	524000	524000	524000	524000	1
317	20240402	132400	2688861000	524000	524000	524000	524000	0
318	20240402	132300	2688861000	524000	525000	525000	524000	29
319	20240402	132200	2673664000	524000	524000	524000	524000	0
320	20240402	132100	2673664000	524000	524000	524000	524000	6
321	20240402	132000	2670520000	524000	524000	524000	524000	0
322	20240402	131900	2670520000	524000	524000	524000	524000	0
323	20240402	131800	2670520000	524000	525000	525000	524000	8
324	20240402	131700	2666323000	524000	524000	524000	524000	0
325	20240402	131600	2666323000	524000	524000	524000	524000	40
326	20240402	131500	2645363000	525000	525000	525000	525000	1
327	20240402	131400	2644838000	525000	525000	525000	525000	1
328	20240402	131300	2644313000	525000	525000	525000	525000	2
329	20240402	131200	2643263000	524000	524000	524000	524000	0
330	20240402	131100	2643263000	524000	524000	524000	524000	0
331	20240402	131000	2643263000	524000	524000	524000	524000	0
332	20240402	130900	2643263000	524000	524000	524000	524000	0
333	20240402	130800	2643263000	524000	524000	524000	524000	15
334	20240402	130700	2635403000	525000	525000	525000	525000	2
335	20240402	130600	2634353000	524000	524000	524000	524000	0
336	20240402	130500	2634353000	524000	524000	524000	524000	0
337	20240402	130400	2634353000	524000	524000	524000	524000	3
338	20240402	130300	2632781000	525000	525000	525000	525000	3
339	20240402	130200	2631206000	526000	525000	526000	525000	6
340	20240402	130100	2628051000	525000	525000	525000	525000	0
341	20240402	130000	2628051000	525000	525000	525000	525000	10
342	20240402	125900	2622801000	526000	526000	526000	526000	2
343	20240402	125800	2621749000	526000	526000	526000	526000	10
344	20240402	125700	2616489000	525000	525000	525000	525000	0
345	20240402	125600	2616489000	525000	525000	525000	525000	4
346	20240402	125500	2614389000	526000	526000	526000	526000	0
347	20240402	125400	2614389000	526000	526000	526000	526000	10
348	20240402	125300	2609129000	526000	526000	526000	526000	41
349	20240402	125200	2587563000	526000	526000	526000	526000	45
350	20240402	125100	2563893000	526000	526000	526000	526000	2
351	20240402	125000	2562841000	524000	524000	524000	524000	0
352	20240402	124900	2562841000	524000	524000	524000	524000	3
353	20240402	124800	2561269000	524000	524000	524000	524000	8
354	20240402	124700	2557077000	523000	523000	523000	523000	5
355	20240402	124600	2554462000	523000	524000	524000	523000	16
356	20240402	124500	2546081000	523000	523000	523000	523000	0
357	20240402	124400	2546081000	523000	523000	523000	523000	0
358	20240402	124300	2546081000	523000	523000	523000	523000	0
359	20240402	124200	2546081000	523000	523000	523000	523000	3
360	20240402	124100	2544512000	523000	523000	523000	523000	0
361	20240402	124000	2544512000	523000	523000	523000	523000	0
362	20240402	123900	2544512000	523000	524000	524000	523000	64
363	20240402	123800	2510983000	524000	525000	525000	524000	35
364	20240402	123700	2492613000	526000	526000	526000	526000	0
365	20240402	123600	2492613000	526000	525000	526000	525000	23
366	20240402	123500	2480534000	525000	525000	525000	525000	6
367	20240402	123400	2477384000	526000	526000	526000	526000	0
368	20240402	123300	2477384000	526000	526000	526000	526000	0
369	20240402	123200	2477384000	526000	526000	526000	525000	4
370	20240402	123100	2475281000	526000	526000	526000	526000	0
371	20240402	123000	2475281000	526000	526000	526000	526000	0
372	20240402	122900	2475281000	526000	526000	526000	526000	1
373	20240402	122800	2474755000	526000	526000	526000	526000	1
374	20240402	122700	2474229000	525000	525000	525000	525000	0
375	20240402	122600	2474229000	525000	525000	525000	525000	0
376	20240402	122500	2474229000	525000	526000	526000	525000	10
377	20240402	122400	2468970000	525000	526000	526000	525000	44
378	20240402	122300	2445849000	526000	526000	526000	526000	0
379	20240402	122200	2445849000	526000	526000	526000	526000	11
380	20240402	122100	2440063000	526000	527000	527000	526000	24
381	20240402	122000	2427419000	527000	527000	527000	527000	0
382	20240402	121900	2427419000	527000	527000	527000	527000	0
383	20240402	121800	2427419000	527000	527000	527000	527000	0
384	20240402	121700	2427419000	527000	527000	527000	527000	0
385	20240402	121600	2427419000	527000	527000	527000	527000	0
386	20240402	121500	2427419000	527000	527000	527000	527000	5
387	20240402	121400	2424784000	528000	528000	528000	527000	6
388	20240402	121300	2421618000	528000	528000	528000	528000	0
389	20240402	121200	2421618000	528000	528000	528000	528000	0
390	20240402	121100	2421618000	528000	528000	528000	528000	1
391	20240402	121000	2421090000	528000	528000	528000	528000	0
392	20240402	120900	2421090000	528000	528000	528000	528000	0
393	20240402	120800	2421090000	528000	528000	528000	528000	0
394	20240402	120700	2421090000	528000	528000	528000	528000	0
395	20240402	120600	2421090000	528000	528000	528000	528000	0
396	20240402	120500	2421090000	528000	528000	528000	528000	0
397	20240402	120400	2421090000	528000	529000	529000	528000	7
398	20240402	120300	2417393000	529000	529000	529000	529000	0
399	20240402	120200	2417393000	529000	529000	529000	529000	0
400	20240402	120100	2417393000	529000	529000	529000	529000	1
401	20240402	120000	2416864000	529000	529000	529000	529000	1
402	20240402	115900	2416335000	529000	529000	529000	529000	1
403	20240402	115800	2415806000	529000	529000	529000	529000	2
404	20240402	115700	2414748000	529000	529000	529000	529000	15
405	20240402	115600	2406813000	529000	529000	529000	529000	0
406	20240402	115500	2406813000	529000	529000	529000	529000	0
407	20240402	115400	2406813000	529000	529000	529000	529000	0
408	20240402	115300	2406813000	529000	529000	529000	529000	17
409	20240402	115200	2397820000	528000	528000	528000	528000	5
410	20240402	115100	2395180000	528000	528000	528000	528000	0
411	20240402	115000	2395180000	528000	528000	528000	528000	1
412	20240402	114900	2394652000	528000	528000	528000	528000	0
413	20240402	114800	2394652000	528000	528000	528000	528000	0
414	20240402	114700	2394652000	528000	528000	528000	528000	0
415	20240402	114600	2394652000	528000	528000	528000	528000	0
416	20240402	114500	2394652000	528000	528000	528000	528000	0
417	20240402	114400	2394652000	528000	528000	528000	528000	0
418	20240402	114300	2394652000	528000	528000	528000	528000	4
419	20240402	114200	2392540000	528000	528000	528000	528000	10
420	20240402	114100	2387260000	527000	527000	527000	527000	18
421	20240402	114000	2377774000	527000	527000	527000	527000	0
422	20240402	113900	2377774000	527000	527000	527000	527000	1
423	20240402	113800	2377247000	526000	526000	526000	526000	0
424	20240402	113700	2377247000	526000	526000	526000	526000	0
425	20240402	113600	2377247000	526000	526000	526000	526000	0
426	20240402	113500	2377247000	526000	526000	526000	526000	11
427	20240402	113400	2371461000	526000	526000	526000	526000	1
428	20240402	113300	2370935000	526000	526000	526000	526000	21
429	20240402	113200	2359889000	525000	525000	525000	525000	20
430	20240402	113100	2349389000	526000	526000	526000	526000	9
431	20240402	113000	2344655000	525000	525000	525000	525000	0
432	20240402	112900	2344655000	525000	525000	525000	525000	0
433	20240402	112800	2344655000	525000	525000	525000	525000	0
434	20240402	112700	2344655000	525000	527000	527000	525000	44
435	20240402	112600	2321498000	527000	528000	528000	527000	26
436	20240402	112500	2307778000	528000	528000	528000	528000	0
437	20240402	112400	2307778000	528000	528000	528000	528000	0
438	20240402	112300	2307778000	528000	528000	528000	528000	0
439	20240402	112200	2307778000	528000	528000	528000	528000	0
440	20240402	112100	2307778000	528000	528000	528000	528000	0
441	20240402	112000	2307778000	528000	528000	528000	528000	10
442	20240402	111900	2302498000	527000	527000	527000	527000	0
443	20240402	111800	2302498000	527000	528000	528000	527000	25
444	20240402	111700	2289300000	528000	528000	528000	528000	0
445	20240402	111600	2289300000	528000	528000	528000	528000	1
446	20240402	111500	2288772000	528000	528000	528000	528000	0
447	20240402	111400	2288772000	528000	527000	528000	526000	20
448	20240402	111300	2278228000	527000	527000	527000	527000	3
449	20240402	111200	2276647000	527000	527000	527000	527000	4
450	20240402	111100	2274539000	526000	526000	526000	526000	2
451	20240402	111000	2273487000	526000	526000	526000	526000	0
452	20240402	110900	2273487000	526000	527000	527000	526000	6
453	20240402	110800	2270327000	527000	527000	527000	527000	10
454	20240402	110700	2265057000	527000	528000	528000	527000	19
455	20240402	110600	2255027000	529000	529000	529000	529000	0
456	20240402	110500	2255027000	529000	529000	529000	529000	0
457	20240402	110400	2255027000	529000	529000	529000	529000	0
458	20240402	110300	2255027000	529000	529000	529000	529000	0
459	20240402	110200	2255027000	529000	529000	529000	529000	0
460	20240402	110100	2255027000	529000	529000	529000	529000	10
461	20240402	110000	2249737000	529000	529000	529000	529000	1
462	20240402	105900	2249208000	529000	529000	529000	529000	5
463	20240402	105800	2246563000	526000	526000	526000	526000	0
464	20240402	105700	2246563000	526000	527000	527000	526000	14
465	20240402	105600	2239187000	527000	527000	527000	527000	0
466	20240402	105500	2239187000	527000	528000	528000	527000	17
467	20240402	105400	2230216000	529000	529000	529000	529000	20
468	20240402	105300	2219636000	528000	528000	528000	528000	0
469	20240402	105200	2219636000	528000	528000	528000	528000	1
470	20240402	105100	2219108000	528000	528000	528000	528000	0
471	20240402	105000	2219108000	528000	528000	528000	528000	4
472	20240402	104900	2216996000	528000	528000	528000	528000	0
473	20240402	104800	2216996000	528000	528000	528000	528000	0
474	20240402	104700	2216996000	528000	528000	528000	528000	1
475	20240402	104600	2216468000	527000	527000	527000	527000	0
476	20240402	104500	2216468000	527000	527000	527000	527000	2
477	20240402	104400	2215414000	529000	529000	529000	529000	2
478	20240402	104300	2214356000	527000	528000	528000	527000	14
479	20240402	104200	2206969000	528000	528000	528000	528000	0
480	20240402	104100	2206969000	528000	528000	528000	528000	0
481	20240402	104000	2206969000	528000	528000	528000	528000	7
482	20240402	103900	2203273000	529000	529000	529000	529000	7
483	20240402	103800	2199570000	528000	528000	528000	528000	0
484	20240402	103700	2199570000	528000	528000	528000	528000	1
485	20240402	103600	2199042000	527000	527000	527000	527000	0
486	20240402	103500	2199042000	527000	527000	527000	527000	0
487	20240402	103400	2199042000	527000	527000	527000	527000	0
488	20240402	103300	2199042000	527000	527000	527000	527000	2
489	20240402	103200	2197988000	528000	528000	528000	528000	2
490	20240402	103100	2196932000	528000	528000	528000	527000	4
491	20240402	103000	2194821000	528000	528000	528000	528000	2
492	20240402	102900	2193765000	526000	526000	526000	526000	0
493	20240402	102800	2193765000	526000	526000	526000	526000	0
494	20240402	102700	2193765000	526000	527000	528000	526000	8
495	20240402	102600	2189548000	526000	526000	526000	526000	1
496	20240402	102500	2189022000	525000	525000	525000	525000	0
497	20240402	102400	2189022000	525000	525000	525000	525000	0
498	20240402	102300	2189022000	525000	525000	525000	525000	1
499	20240402	102200	2188497000	525000	526000	526000	524000	145
500	20240402	102100	2112246000	525000	526000	526000	525000	300
501	20240402	102000	1954453000	526000	528000	528000	526000	38
502	20240402	101900	1934423000	528000	527000	528000	527000	10
503	20240402	101800	1929148000	526000	526000	526000	526000	4
504	20240402	101700	1927044000	526000	526000	526000	525000	18
505	20240402	101600	1917583000	526000	526000	526000	526000	2
506	20240402	101500	1916531000	526000	526000	526000	526000	18
507	20240402	101400	1907063000	526000	526000	526000	526000	9
508	20240402	101300	1902329000	526000	527000	527000	526000	12
509	20240402	101200	1896006000	527000	527000	527000	527000	1
510	20240402	101100	1895479000	527000	527000	527000	527000	5
511	20240402	101000	1892844000	526000	527000	527000	526000	2
512	20240402	100900	1891791000	526000	526000	526000	526000	2
513	20240402	100800	1890739000	526000	526000	530000	525000	203
514	20240402	100700	1783346000	526000	526000	526000	526000	11
515	20240402	100600	1777560000	525000	525000	525000	524000	32
516	20240402	100500	1760762000	524000	524000	524000	524000	0
517	20240402	100400	1760762000	524000	524000	524000	524000	27
518	20240402	100300	1746614000	524000	524000	524000	524000	0
519	20240402	100200	1746614000	524000	524000	524000	524000	0
520	20240402	100100	1746614000	524000	522000	524000	522000	57
521	20240402	100000	1716793000	521000	522000	522000	521000	9
522	20240402	095900	1712097000	522000	521000	522000	521000	14
523	20240402	095800	1704793000	521000	522000	522000	521000	33
524	20240402	095700	1687596000	522000	524000	524000	522000	62
525	20240402	095600	1655202000	524000	524000	524000	524000	13
526	20240402	095500	1648390000	524000	524000	524000	524000	2
527	20240402	095400	1647342000	524000	524000	524000	524000	1
528	20240402	095300	1646818000	524000	524000	524000	524000	1
529	20240402	095200	1646294000	522000	522000	522000	522000	31
530	20240402	095100	1630112000	521000	521000	521000	521000	1
531	20240402	095000	1629591000	521000	523000	524000	521000	126
532	20240402	094900	1563796000	524000	524000	524000	524000	0
533	20240402	094800	1563796000	524000	525000	525000	524000	18
534	20240402	094700	1554363000	525000	525000	525000	525000	6
535	20240402	094600	1551213000	525000	524000	525000	523000	52
536	20240402	094500	1523973000	524000	521000	524000	521000	65
537	20240402	094400	1489998000	521000	524000	524000	521000	5
538	20240402	094300	1487381000	524000	520000	524000	520000	26
539	20240402	094200	1473776000	521000	524000	524000	518000	248
540	20240402	094100	1344669000	524000	527000	527000	524000	127
541	20240402	094000	1277931000	527000	527000	527000	527000	31
542	20240402	093900	1261594000	526000	528000	528000	526000	3
543	20240402	093800	1260012000	526000	528000	528000	525000	38
544	20240402	093700	1240017000	526000	528000	528000	526000	51
545	20240402	093600	1213137000	528000	528000	529000	527000	62
546	20240402	093500	1180358000	527000	527000	529000	527000	92
547	20240402	093400	1131766000	527000	529000	529000	527000	53
548	20240402	093300	1103810000	526000	526000	526000	526000	0
549	20240402	093200	1103810000	526000	528000	528000	526000	110
550	20240402	093100	1045890000	528000	528000	528000	527000	26
551	20240402	093000	1032163000	528000	527000	528000	526000	36
552	20240402	092900	1013171000	527000	531000	531000	527000	293
553	20240402	092800	858009000	531000	532000	532000	531000	30
554	20240402	092700	842066000	532000	532000	533000	532000	16
555	20240402	092600	833551000	532000	534000	534000	532000	74
556	20240402	092500	794124000	534000	534000	534000	534000	32
557	20240402	092400	777036000	535000	537000	537000	535000	231
558	20240402	092300	653273000	540000	540000	540000	540000	62
559	20240402	092200	619793000	540000	541000	541000	540000	37
560	20240402	092100	599783000	540000	540000	541000	540000	42
561	20240402	092000	577088000	539000	538000	540000	538000	46
562	20240402	091900	552334000	538000	538000	538000	538000	21
563	20240402	091800	541036000	538000	538000	538000	537000	33
564	20240402	091700	523299000	538000	537000	538000	537000	32
565	20240402	091600	506085000	537000	540000	540000	537000	179
566	20240402	091500	409722000	540000	544000	544000	540000	63
567	20240402	091400	375666000	544000	544000	544000	544000	11
568	20240402	091300	369682000	543000	543000	543000	543000	1
569	20240402	091200	369139000	544000	544000	544000	544000	1
570	20240402	091100	368595000	542000	542000	542000	542000	0
571	20240402	091000	368595000	542000	541000	542000	541000	5
572	20240402	090900	365889000	541000	541000	541000	540000	46
573	20240402	090800	341034000	542000	541000	542000	541000	14
574	20240402	090700	333459000	539000	539000	539000	538000	10
575	20240402	090600	328070000	540000	540000	540000	540000	7
576	20240402	090500	324290000	540000	543000	543000	540000	124
577	20240402	090400	257142000	542000	548000	549000	542000	34
578	20240402	090300	238570000	542000	548000	549000	542000	270
579	20240402	090200	90780000	550000	552000	552000	550000	5
580	20240402	090100	88022000	547000	554000	554000	547000	47
581	20240402	090000	62158000	553000	558000	558000	553000	112