KissMeData/000760/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183200	76920060	15960	15960	15960	15960	161
3	20240322	183100	76920060	15960	15960	15960	15960	0
4	20240322	183000	76920060	15960	15960	15960	15960	0
5	20240322	182900	76920060	15960	15960	15960	15960	0
6	20240322	182800	76920060	15960	15960	15960	15960	0
7	20240322	182700	76920060	15960	15960	15960	15960	0
8	20240322	182600	76920060	15960	15960	15960	15960	0
9	20240322	182500	76920060	15960	15960	15960	15960	0
10	20240322	182400	76920060	15960	15960	15960	15960	0
11	20240322	182300	76920060	15960	15960	15960	15960	0
12	20240322	182200	76920060	15960	15960	15960	15960	0
13	20240322	182100	76920060	15960	15960	15960	15960	0
14	20240322	182000	76920060	15960	15960	15960	15960	0
15	20240322	181900	76920060	15960	15960	15960	15960	0
16	20240322	181800	76920060	15960	15960	15960	15960	0
17	20240322	181700	76920060	15960	15960	15960	15960	0
18	20240322	181600	76920060	15960	15960	15960	15960	0
19	20240322	181500	76920060	15960	15960	15960	15960	0
20	20240322	181400	76920060	15960	15960	15960	15960	0
21	20240322	181300	76920060	15960	15960	15960	15960	0
22	20240322	181200	76920060	15960	15960	15960	15960	0
23	20240322	181100	76920060	15960	15960	15960	15960	0
24	20240322	181000	76920060	15960	15960	15960	15960	0
25	20240322	180900	76920060	15960	15960	15960	15960	0
26	20240322	180800	76920060	15960	15960	15960	15960	0
27	20240322	180700	76920060	15960	15960	15960	15960	0
28	20240322	180600	76920060	15960	15960	15960	15960	0
29	20240322	180500	76920060	15960	15960	15960	15960	0
30	20240322	180400	76920060	15960	15960	15960	15960	0
31	20240322	180300	76920060	15960	15960	15960	15960	0
32	20240322	180200	76920060	15960	15960	15960	15960	161
33	20240322	180100	76920060	15960	15960	15960	15960	0
34	20240322	180000	76920060	15960	15960	15960	15960	0
35	20240322	175900	76920060	15960	15960	15960	15960	0
36	20240322	175800	76920060	15960	15960	15960	15960	0
37	20240322	175700	76920060	15960	15960	15960	15960	0
38	20240322	175600	76920060	15960	15960	15960	15960	0
39	20240322	175500	76920060	15960	15960	15960	15960	0
40	20240322	175400	76920060	15960	15960	15960	15960	0
41	20240322	175300	76920060	15960	15960	15960	15960	0
42	20240322	175200	76920060	15960	15960	15960	15960	0
43	20240322	175100	76920060	15960	15960	15960	15960	0
44	20240322	175000	76920060	15960	15960	15960	15960	0
45	20240322	174900	76920060	15960	15960	15960	15960	0
46	20240322	174800	76920060	15960	15960	15960	15960	0
47	20240322	174700	76920060	15960	15960	15960	15960	0
48	20240322	174600	76920060	15960	15960	15960	15960	0
49	20240322	174500	76920060	15960	15960	15960	15960	0
50	20240322	174400	76920060	15960	15960	15960	15960	0
51	20240322	174300	76920060	15960	15960	15960	15960	0
52	20240322	174200	76920060	15960	15960	15960	15960	0
53	20240322	174100	76920060	15960	15960	15960	15960	0
54	20240322	174000	76920060	15960	15960	15960	15960	0
55	20240322	173900	76920060	15960	15960	15960	15960	0
56	20240322	173800	76920060	15960	15960	15960	15960	0
57	20240322	173700	76920060	15960	15960	15960	15960	0
58	20240322	173600	76920060	15960	15960	15960	15960	0
59	20240322	173500	76920060	15960	15960	15960	15960	0
60	20240322	173400	76920060	15960	15960	15960	15960	0
61	20240322	173300	76920060	15960	15960	15960	15960	0
62	20240322	173200	76920060	15960	15960	15960	15960	161
63	20240322	173100	76920060	15960	15960	15960	15960	0
64	20240322	173000	76920060	15960	15960	15960	15960	0
65	20240322	172900	76920060	15960	15960	15960	15960	0
66	20240322	172800	76920060	15960	15960	15960	15960	0
67	20240322	172700	76920060	15960	15960	15960	15960	0
68	20240322	172600	76920060	15960	15960	15960	15960	0
69	20240322	172500	76920060	15960	15960	15960	15960	0
70	20240322	172400	76920060	15960	15960	15960	15960	0
71	20240322	172300	76920060	15960	15960	15960	15960	0
72	20240322	172200	76920060	15960	15960	15960	15960	0
73	20240322	172100	76920060	15960	15960	15960	15960	0
74	20240322	172000	76920060	15960	15960	15960	15960	0
75	20240322	171900	76920060	15960	15960	15960	15960	0
76	20240322	171800	76920060	15960	15960	15960	15960	0
77	20240322	171700	76920060	15960	15960	15960	15960	0
78	20240322	171600	76920060	15960	15960	15960	15960	0
79	20240322	171500	76920060	15960	15960	15960	15960	0
80	20240322	171400	76920060	15960	15960	15960	15960	0
81	20240322	171300	76920060	15960	15960	15960	15960	0
82	20240322	171200	76920060	15960	15960	15960	15960	0
83	20240322	171100	76920060	15960	15960	15960	15960	0
84	20240322	171000	76920060	15960	15960	15960	15960	0
85	20240322	170900	76920060	15960	15960	15960	15960	0
86	20240322	170800	76920060	15960	15960	15960	15960	0
87	20240322	170700	76920060	15960	15960	15960	15960	0
88	20240322	170600	76920060	15960	15960	15960	15960	0
89	20240322	170500	76920060	15960	15960	15960	15960	0
90	20240322	170400	76920060	15960	15960	15960	15960	0
91	20240322	170300	76920060	15960	15960	15960	15960	0
92	20240322	170200	76920060	15960	15960	15960	15960	161
93	20240322	170100	76920060	15960	15960	15960	15960	0
94	20240322	170000	76920060	15960	15960	15960	15960	0
95	20240322	165900	76920060	15960	15960	15960	15960	0
96	20240322	165800	76920060	15960	15960	15960	15960	0
97	20240322	165700	76920060	15960	15960	15960	15960	0
98	20240322	165600	76920060	15960	15960	15960	15960	0
99	20240322	165500	76920060	15960	15960	15960	15960	0
100	20240322	165400	76920060	15960	15960	15960	15960	0
101	20240322	165300	76920060	15960	15960	15960	15960	0
102	20240322	165200	76920060	15960	15960	15960	15960	0
103	20240322	165100	76920060	15960	15960	15960	15960	0
104	20240322	165000	76920060	15960	15960	15960	15960	0
105	20240322	164900	76920060	15960	15960	15960	15960	0
106	20240322	164800	76920060	15960	15960	15960	15960	0
107	20240322	164700	76920060	15960	15960	15960	15960	0
108	20240322	164600	76920060	15960	15960	15960	15960	0
109	20240322	164500	76920060	15960	15960	15960	15960	0
110	20240322	164400	76920060	15960	15960	15960	15960	0
111	20240322	164300	76920060	15960	15960	15960	15960	0
112	20240322	164200	76920060	15960	15960	15960	15960	0
113	20240322	164100	76920060	15960	15960	15960	15960	0
114	20240322	164000	76920060	15960	15960	15960	15960	0
115	20240322	163900	76920060	15960	15960	15960	15960	0
116	20240322	163800	76920060	15960	15960	15960	15960	0
117	20240322	163700	76920060	15960	15960	15960	15960	0
118	20240322	163600	76920060	15960	15960	15960	15960	0
119	20240322	163500	76920060	15960	15960	15960	15960	0
120	20240322	163400	76920060	15960	15960	15960	15960	0
121	20240322	163300	76920060	15960	15960	15960	15960	0
122	20240322	163200	76920060	15960	15960	15960	15960	161
123	20240322	163100	76920060	15960	15960	15960	15960	0
124	20240322	163000	76920060	15960	15960	15960	15960	0
125	20240322	162900	76920060	15960	15960	15960	15960	0
126	20240322	162800	76920060	15960	15960	15960	15960	0
127	20240322	162700	76920060	15960	15960	15960	15960	0
128	20240322	162600	76920060	15960	15960	15960	15960	0
129	20240322	162500	76920060	15960	15960	15960	15960	0
130	20240322	162400	76920060	15960	15960	15960	15960	0
131	20240322	162300	76920060	15960	15960	15960	15960	0
132	20240322	162200	76920060	15960	15960	15960	15960	0
133	20240322	162100	76920060	15960	15960	15960	15960	0
134	20240322	162000	76920060	15960	15960	15960	15960	0
135	20240322	161900	76920060	15960	15960	15960	15960	0
136	20240322	161800	76920060	15960	15960	15960	15960	0
137	20240322	161700	76920060	15960	15960	15960	15960	0
138	20240322	161600	76920060	15960	15960	15960	15960	0
139	20240322	161500	76920060	15960	15960	15960	15960	0
140	20240322	161400	76920060	15960	15960	15960	15960	0
141	20240322	161300	76920060	15960	15960	15960	15960	0
142	20240322	161200	76920060	15960	15960	15960	15960	0
143	20240322	161100	76920060	15960	15960	15960	15960	0
144	20240322	161000	76920060	15960	15960	15960	15960	0
145	20240322	160900	76920060	15960	15960	15960	15960	0
146	20240322	160800	76920060	15960	15960	15960	15960	0
147	20240322	160700	76920060	15960	15960	15960	15960	0
148	20240322	160600	76920060	15960	15960	15960	15960	0
149	20240322	160500	76920060	15960	15960	15960	15960	0
150	20240322	160400	76920060	15960	15960	15960	15960	0
151	20240322	160300	76920060	15960	15960	15960	15960	0
152	20240322	160200	76920060	15960	15960	15960	15960	161
153	20240322	160100	76920060	15960	15960	15960	15960	0
154	20240322	160000	76920060	15960	15960	15960	15960	0
155	20240322	155900	76920060	15960	15960	15960	15960	0
156	20240322	155800	76920060	15960	15960	15960	15960	0
157	20240322	155700	76920060	15960	15960	15960	15960	0
158	20240322	155600	76920060	15960	15960	15960	15960	0
159	20240322	155500	76920060	15960	15960	15960	15960	0
160	20240322	155400	76920060	15960	15960	15960	15960	0
161	20240322	155300	76920060	15960	15960	15960	15960	0
162	20240322	155200	76920060	15960	15960	15960	15960	0
163	20240322	155100	76920060	15960	15960	15960	15960	0
164	20240322	155000	76920060	15960	15960	15960	15960	0
165	20240322	154900	76920060	15960	15960	15960	15960	0
166	20240322	154800	76920060	15960	15960	15960	15960	0
167	20240322	154700	76920060	15960	15960	15960	15960	0
168	20240322	154600	76920060	15960	15960	15960	15960	0
169	20240322	154500	76920060	15960	15960	15960	15960	0
170	20240322	154400	76920060	15960	15960	15960	15960	0
171	20240322	154300	76920060	15960	15960	15960	15960	0
172	20240322	154200	76920060	15960	15960	15960	15960	0
173	20240322	154100	76920060	15960	15960	15960	15960	0
174	20240322	154000	76920060	15960	15960	15960	15960	0
175	20240322	153900	76920060	15960	15960	15960	15960	0
176	20240322	153800	76920060	15960	15960	15960	15960	0
177	20240322	153700	76920060	15960	15960	15960	15960	0
178	20240322	153600	76920060	15960	15960	15960	15960	0
179	20240322	153500	76920060	15960	15960	15960	15960	0
180	20240322	153400	76920060	15960	15960	15960	15960	0
181	20240322	153300	76920060	15960	15960	15960	15960	0
182	20240322	153200	76920060	15960	15960	15960	15960	161
183	20240322	153100	76920060	15960	15960	15960	15960	0
184	20240322	153000	76920060	15960	15960	15960	15960	161
185	20240322	152900	74350500	15940	15940	15940	15940	0
186	20240322	152800	74350500	15940	15940	15940	15940	0
187	20240322	152700	74350500	15940	15940	15940	15940	0
188	20240322	152600	74350500	15940	15940	15940	15940	0
189	20240322	152500	74350500	15940	15940	15940	15940	0
190	20240322	152400	74350500	15940	15940	15940	15940	0
191	20240322	152300	74350500	15940	15940	15940	15940	0
192	20240322	152200	74350500	15940	15940	15940	15940	0
193	20240322	152100	74350500	15940	15940	15940	15940	0
194	20240322	152000	74350500	15940	15940	15940	15940	0
195	20240322	151900	74350500	15940	15880	15940	15880	77
196	20240322	151800	73127680	15880	15880	15880	15880	0
197	20240322	151700	73127680	15880	15880	15880	15880	0
198	20240322	151600	73127680	15880	15880	15880	15880	0
199	20240322	151500	73127680	15880	15880	15880	15880	0
200	20240322	151400	73127680	15880	15880	15880	15880	0
201	20240322	151300	73127680	15880	15880	15880	15880	0
202	20240322	151200	73127680	15880	15880	15880	15880	0
203	20240322	151100	73127680	15880	15880	15880	15880	0
204	20240322	151000	73127680	15880	15800	15880	15780	3
205	20240322	150900	73080220	15880	15880	15880	15880	0
206	20240322	150800	73080220	15880	15880	15880	15880	0
207	20240322	150700	73080220	15880	15850	15880	15850	12
208	20240322	150600	72889910	15850	15850	15850	15850	2
209	20240322	150500	72858210	15850	15820	15850	15820	53
210	20240322	150400	72019140	15830	15830	15830	15830	0
211	20240322	150300	72019140	15830	15830	15830	15830	0
212	20240322	150200	72019140	15830	15830	15830	15830	0
213	20240322	150100	72019140	15830	15830	15830	15830	5
214	20240322	150000	71939990	15840	15840	15840	15840	1
215	20240322	145900	71924150	15840	15830	15840	15830	6
216	20240322	145800	71829160	15830	15830	15830	15830	10
217	20240322	145700	71670860	15850	15850	15850	15850	0
218	20240322	145600	71670860	15850	15850	15850	15850	0
219	20240322	145500	71670860	15850	15850	15850	15850	0
220	20240322	145400	71670860	15850	15850	15850	15850	0
221	20240322	145300	71670860	15850	15850	15850	15850	0
222	20240322	145200	71670860	15850	15850	15850	15850	0
223	20240322	145100	71670860	15850	15850	15850	15850	0
224	20240322	145000	71670860	15850	15850	15850	15850	0
225	20240322	144900	71670860	15850	15850	15850	15850	0
226	20240322	144800	71670860	15850	15850	15850	15850	0
227	20240322	144700	71670860	15850	15850	15850	15850	0
228	20240322	144600	71670860	15850	15850	15850	15850	0
229	20240322	144500	71670860	15850	15850	15850	15850	0
230	20240322	144400	71670860	15850	15850	15850	15850	0
231	20240322	144300	71670860	15850	15850	15850	15850	0
232	20240322	144200	71670860	15850	15850	15850	15850	0
233	20240322	144100	71670860	15850	15850	15850	15850	0
234	20240322	144000	71670860	15850	15850	15850	15850	0
235	20240322	143900	71670860	15850	15850	15850	15850	0
236	20240322	143800	71670860	15850	15850	15850	15850	0
237	20240322	143700	71670860	15850	15850	15850	15850	0
238	20240322	143600	71670860	15850	15740	15850	15740	10
239	20240322	143500	71513130	15740	15750	15750	15740	226
240	20240322	143400	67955690	15850	15850	15850	15850	0
241	20240322	143300	67955690	15850	15850	15850	15850	0
242	20240322	143200	67955690	15850	15850	15850	15850	0
243	20240322	143100	67955690	15850	15850	15850	15850	4
244	20240322	143000	67892290	15870	15870	15870	15870	0
245	20240322	142900	67892290	15870	15870	15870	15870	0
246	20240322	142800	67892290	15870	15870	15870	15870	0
247	20240322	142700	67892290	15870	15870	15870	15870	0
248	20240322	142600	67892290	15870	15870	15870	15870	0
249	20240322	142500	67892290	15870	15870	15870	15870	0
250	20240322	142400	67892290	15870	15870	15870	15870	1
251	20240322	142300	67876420	15880	15880	15880	15880	0
252	20240322	142200	67876420	15880	15880	15880	15880	0
253	20240322	142100	67876420	15880	15880	15880	15880	0
254	20240322	142000	67876420	15880	15880	15880	15880	0
255	20240322	141900	67876420	15880	15880	15880	15880	0
256	20240322	141800	67876420	15880	15880	15880	15880	0
257	20240322	141700	67876420	15880	15880	15880	15880	0
258	20240322	141600	67876420	15880	15880	15880	15880	0
259	20240322	141500	67876420	15880	15880	15880	15880	0
260	20240322	141400	67876420	15880	15880	15880	15880	0
261	20240322	141300	67876420	15880	15880	15880	15880	0
262	20240322	141200	67876420	15880	15880	15880	15880	1
263	20240322	141100	67860540	15880	15880	15880	15880	0
264	20240322	141000	67860540	15880	15880	15880	15880	0
265	20240322	140900	67860540	15880	15880	15880	15880	0
266	20240322	140800	67860540	15880	15880	15880	15880	0
267	20240322	140700	67860540	15880	15880	15880	15880	0
268	20240322	140600	67860540	15880	15880	15880	15880	0
269	20240322	140500	67860540	15880	15880	15880	15880	1
270	20240322	140400	67844660	15860	15860	15860	15860	0
271	20240322	140300	67844660	15860	15860	15860	15860	11
272	20240322	140200	67670200	15860	15860	15860	15860	0
273	20240322	140100	67670200	15860	15860	15860	15860	1
274	20240322	140000	67654340	15850	15850	15850	15850	80
275	20240322	135900	66386340	15850	15840	15850	15840	101
276	20240322	135800	64785520	15840	15840	15840	15840	0
277	20240322	135700	64785520	15840	15840	15840	15840	0
278	20240322	135600	64785520	15840	15840	15840	15840	0
279	20240322	135500	64785520	15840	15840	15840	15840	0
280	20240322	135400	64785520	15840	15840	15840	15840	0
281	20240322	135300	64785520	15840	15840	15840	15840	0
282	20240322	135200	64785520	15840	15850	15850	15840	2
283	20240322	135100	64753830	15800	15800	15800	15800	84
284	20240322	135000	63426630	15850	15850	15850	15850	0
285	20240322	134900	63426630	15850	15830	15850	15830	2
286	20240322	134800	63394950	15800	15800	15800	15800	0
287	20240322	134700	63394950	15800	15800	15800	15800	0
288	20240322	134600	63394950	15800	15800	15800	15800	8
289	20240322	134500	63268550	15800	15800	15800	15800	9
290	20240322	134400	63126350	15810	15810	15810	15810	0
291	20240322	134300	63126350	15810	15810	15810	15810	0
292	20240322	134200	63126350	15810	15810	15810	15810	0
293	20240322	134100	63126350	15810	15810	15810	15810	0
294	20240322	134000	63126350	15810	15810	15810	15810	0
295	20240322	133900	63126350	15810	15810	15810	15810	0
296	20240322	133800	63126350	15810	15810	15810	15810	0
297	20240322	133700	63126350	15810	15810	15810	15810	0
298	20240322	133600	63126350	15810	15810	15810	15810	0
299	20240322	133500	63126350	15810	15810	15810	15810	13
300	20240322	133400	62920820	15810	15810	15810	15810	2
301	20240322	133300	62889200	15830	15830	15830	15830	0
302	20240322	133200	62889200	15830	15830	15830	15830	0
303	20240322	133100	62889200	15830	15830	15830	15830	0
304	20240322	133000	62889200	15830	15830	15830	15830	0
305	20240322	132900	62889200	15830	15830	15830	15830	0
306	20240322	132800	62889200	15830	15830	15830	15830	0
307	20240322	132700	62889200	15830	15830	15830	15830	0
308	20240322	132600	62889200	15830	15830	15830	15830	0
309	20240322	132500	62889200	15830	15830	15830	15830	0
310	20240322	132400	62889200	15830	15830	15830	15830	0
311	20240322	132300	62889200	15830	15830	15830	15830	0
312	20240322	132200	62889200	15830	15830	15830	15830	0
313	20240322	132100	62889200	15830	15830	15830	15830	0
314	20240322	132000	62889200	15830	15830	15830	15830	0
315	20240322	131900	62889200	15830	15830	15830	15830	0
316	20240322	131800	62889200	15830	15830	15830	15830	0
317	20240322	131700	62889200	15830	15830	15830	15830	0
318	20240322	131600	62889200	15830	15830	15830	15830	0
319	20240322	131500	62889200	15830	15830	15830	15830	0
320	20240322	131400	62889200	15830	15830	15830	15830	0
321	20240322	131300	62889200	15830	15740	15830	15740	16
322	20240322	131200	62637180	15740	15740	15740	15740	0
323	20240322	131100	62637180	15740	15740	15740	15740	1
324	20240322	131000	62621440	15690	15690	15690	15690	2
325	20240322	130900	62590060	15690	15690	15690	15690	350
326	20240322	130800	57098560	15680	15680	15680	15680	100
327	20240322	130700	55530560	15690	15730	15730	15690	468
328	20240322	130600	48185150	15850	15850	15850	15850	0
329	20240322	130500	48185150	15850	15850	15850	15850	0
330	20240322	130400	48185150	15850	15850	15850	15850	0
331	20240322	130300	48185150	15850	15850	15850	15850	0
332	20240322	130200	48185150	15850	15850	15850	15850	0
333	20240322	130100	48185150	15850	15850	15850	15850	0
334	20240322	130000	48185150	15850	15850	15850	15850	0
335	20240322	125900	48185150	15850	15850	15850	15850	0
336	20240322	125800	48185150	15850	15850	15850	15850	0
337	20240322	125700	48185150	15850	15850	15850	15850	0
338	20240322	125600	48185150	15850	15850	15850	15850	0
339	20240322	125500	48185150	15850	15850	15850	15850	0
340	20240322	125400	48185150	15850	15850	15850	15850	0
341	20240322	125300	48185150	15850	15850	15850	15850	0
342	20240322	125200	48185150	15850	15850	15850	15850	0
343	20240322	125100	48185150	15850	15850	15850	15850	0
344	20240322	125000	48185150	15850	15850	15850	15850	0
345	20240322	124900	48185150	15850	15850	15850	15850	0
346	20240322	124800	48185150	15850	15850	15850	15850	0
347	20240322	124700	48185150	15850	15850	15850	15850	0
348	20240322	124600	48185150	15850	15850	15850	15850	0
349	20240322	124500	48185150	15850	15850	15850	15850	0
350	20240322	124400	48185150	15850	15850	15850	15850	0
351	20240322	124300	48185150	15850	15850	15850	15850	0
352	20240322	124200	48185150	15850	15850	15850	15850	0
353	20240322	124100	48185150	15850	15850	15850	15850	0
354	20240322	124000	48185150	15850	15850	15850	15850	0
355	20240322	123900	48185150	15850	15850	15850	15850	0
356	20240322	123800	48185150	15850	15850	15850	15850	0
357	20240322	123700	48185150	15850	15850	15850	15850	0
358	20240322	123600	48185150	15850	15850	15850	15850	0
359	20240322	123500	48185150	15850	15850	15850	15850	0
360	20240322	123400	48185150	15850	15850	15850	15850	0
361	20240322	123300	48185150	15850	15850	15850	15850	0
362	20240322	123200	48185150	15850	15850	15850	15850	0
363	20240322	123100	48185150	15850	15850	15850	15850	0
364	20240322	123000	48185150	15850	15850	15850	15850	0
365	20240322	122900	48185150	15850	15850	15850	15850	0
366	20240322	122800	48185150	15850	15850	15850	15850	0
367	20240322	122700	48185150	15850	15850	15850	15850	0
368	20240322	122600	48185150	15850	15850	15850	15850	0
369	20240322	122500	48185150	15850	15850	15850	15850	0
370	20240322	122400	48185150	15850	15850	15850	15850	0
371	20240322	122300	48185150	15850	15850	15850	15850	10
372	20240322	122200	48026650	15850	15850	15850	15850	1
373	20240322	122100	48010800	15700	15700	15700	15700	0
374	20240322	122000	48010800	15700	15700	15700	15700	0
375	20240322	121900	48010800	15700	15700	15700	15700	0
376	20240322	121800	48010800	15700	15710	15710	15700	30
377	20240322	121700	47539760	15860	15860	15860	15860	0
378	20240322	121600	47539760	15860	15860	15860	15860	0
379	20240322	121500	47539760	15860	15860	15860	15860	0
380	20240322	121400	47539760	15860	15860	15860	15860	0
381	20240322	121300	47539760	15860	15860	15860	15860	0
382	20240322	121200	47539760	15860	15860	15860	15860	0
383	20240322	121100	47539760	15860	15860	15860	15860	0
384	20240322	121000	47539760	15860	15860	15860	15860	0
385	20240322	120900	47539760	15860	15860	15860	15860	0
386	20240322	120800	47539760	15860	15860	15860	15860	0
387	20240322	120700	47539760	15860	15860	15860	15860	0
388	20240322	120600	47539760	15860	15860	15860	15860	0
389	20240322	120500	47539760	15860	15860	15860	15860	0
390	20240322	120400	47539760	15860	15860	15860	15860	0
391	20240322	120300	47539760	15860	15860	15860	15860	9
392	20240322	120200	47397020	15870	15870	15870	15870	0
393	20240322	120100	47397020	15870	15760	15870	15760	8
394	20240322	120000	47270810	15680	15770	15770	15680	104
395	20240322	115900	45639050	15690	15710	15710	15690	42
396	20240322	115800	44979690	15700	15700	15700	15700	0
397	20240322	115700	44979690	15700	15780	15780	15700	84
398	20240322	115600	43658860	15790	15790	15790	15790	0
399	20240322	115500	43658860	15790	15790	15790	15790	0
400	20240322	115400	43658860	15790	15720	15790	15720	43
401	20240322	115300	42982830	15720	15720	15720	15720	16
402	20240322	115200	42731310	15720	15820	15820	15720	123
403	20240322	115100	40797040	15830	15820	15830	15820	2
404	20240322	115000	40765390	15840	15840	15840	15840	0
405	20240322	114900	40765390	15840	15840	15840	15840	0
406	20240322	114800	40765390	15840	15840	15840	15840	1
407	20240322	114700	40749550	15710	15710	15710	15710	431
408	20240322	114600	33978540	15710	15730	15730	15710	169
409	20240322	114500	31322680	15860	15860	15860	15860	0
410	20240322	114400	31322680	15860	15860	15860	15860	0
411	20240322	114300	31322680	15860	15860	15860	15860	0
412	20240322	114200	31322680	15860	15860	15860	15860	0
413	20240322	114100	31322680	15860	15860	15860	15860	0
414	20240322	114000	31322680	15860	15860	15860	15860	0
415	20240322	113900	31322680	15860	15860	15860	15860	0
416	20240322	113800	31322680	15860	15860	15860	15860	0
417	20240322	113700	31322680	15860	15860	15860	15860	0
418	20240322	113600	31322680	15860	15860	15860	15860	0
419	20240322	113500	31322680	15860	15860	15860	15860	0
420	20240322	113400	31322680	15860	15860	15860	15860	0
421	20240322	113300	31322680	15860	15860	15860	15860	0
422	20240322	113200	31322680	15860	15860	15860	15860	0
423	20240322	113100	31322680	15860	15860	15860	15860	0
424	20240322	113000	31322680	15860	15740	15860	15740	10
425	20240322	112900	31165160	15740	15740	15740	15740	70
426	20240322	112800	30063360	15740	15740	15740	15740	21
427	20240322	112700	29732820	15870	15870	15870	15870	0
428	20240322	112600	29732820	15870	15870	15870	15870	0
429	20240322	112500	29732820	15870	15870	15870	15870	0
430	20240322	112400	29732820	15870	15870	15870	15870	0
431	20240322	112300	29732820	15870	15840	15870	15840	13
432	20240322	112200	29526760	15870	15870	15870	15870	0
433	20240322	112100	29526760	15870	15870	15870	15870	0
434	20240322	112000	29526760	15870	15870	15870	15870	8
435	20240322	111900	29399800	15870	15870	15870	15870	0
436	20240322	111800	29399800	15870	15770	15870	15720	156
437	20240322	111700	26945640	15770	15780	15780	15770	45
438	20240322	111600	26235850	15880	15880	15880	15880	0
439	20240322	111500	26235850	15880	15880	15880	15880	0
440	20240322	111400	26235850	15880	15880	15880	15880	0
441	20240322	111300	26235850	15880	15880	15880	15880	22
442	20240322	111200	25886490	15780	15780	15780	15780	0
443	20240322	111100	25886490	15780	15780	15780	15780	0
444	20240322	111000	25886490	15780	15780	15780	15780	10
445	20240322	110900	25728690	15780	15780	15780	15780	16
446	20240322	110800	25476210	15950	15950	15950	15950	0
447	20240322	110700	25476210	15950	15950	15950	15950	0
448	20240322	110600	25476210	15950	15950	15950	15950	0
449	20240322	110500	25476210	15950	15950	15950	15950	0
450	20240322	110400	25476210	15950	15950	15950	15950	0
451	20240322	110300	25476210	15950	15950	15950	15950	0
452	20240322	110200	25476210	15950	15950	15950	15950	0
453	20240322	110100	25476210	15950	15950	15950	15950	1
454	20240322	110000	25460260	15750	15840	15840	15750	71
455	20240322	105900	24340080	15970	15970	15970	15970	0
456	20240322	105800	24340080	15970	15970	15970	15970	0
457	20240322	105700	24340080	15970	15970	15970	15970	0
458	20240322	105600	24340080	15970	15850	15970	15850	3
459	20240322	105500	24292360	15900	15900	15900	15900	1
460	20240322	105400	24276460	15970	15970	15970	15970	0
461	20240322	105300	24276460	15970	15970	15970	15970	0
462	20240322	105200	24276460	15970	15970	15970	15970	0
463	20240322	105100	24276460	15970	15970	15970	15970	0
464	20240322	105000	24276460	15970	15970	15970	15970	0
465	20240322	104900	24276460	15970	15970	15970	15970	0
466	20240322	104800	24276460	15970	15970	15970	15970	0
467	20240322	104700	24276460	15970	15970	15970	15970	0
468	20240322	104600	24276460	15970	15930	15970	15930	12
469	20240322	104500	24084900	15990	15990	15990	15990	0
470	20240322	104400	24084900	15990	15990	15990	15990	0
471	20240322	104300	24084900	15990	15990	15990	15990	0
472	20240322	104200	24084900	15990	15990	15990	15990	0
473	20240322	104100	24084900	15990	15990	15990	15990	0
474	20240322	104000	24084900	15990	15990	15990	15990	0
475	20240322	103900	24084900	15990	15990	15990	15990	0
476	20240322	103800	24084900	15990	15990	15990	15990	0
477	20240322	103700	24084900	15990	15990	15990	15990	0
478	20240322	103600	24084900	15990	15990	15990	15990	0
479	20240322	103500	24084900	15990	15900	15990	15900	51
480	20240322	103400	23273910	15990	15990	15990	15990	0
481	20240322	103300	23273910	15990	15990	15990	15990	0
482	20240322	103200	23273910	15990	15990	15990	15990	0
483	20240322	103100	23273910	15990	15950	15990	15850	265
484	20240322	103000	19069370	15990	15990	15990	15990	0
485	20240322	102900	19069370	15990	15990	15990	15990	0
486	20240322	102800	19069370	15990	15990	15990	15990	0
487	20240322	102700	19069370	15990	15990	15990	15990	0
488	20240322	102600	19069370	15990	15990	15990	15990	0
489	20240322	102500	19069370	15990	15990	15990	15990	0
490	20240322	102400	19069370	15990	15990	15990	15990	62
491	20240322	102300	18077990	16000	16000	16000	16000	0
492	20240322	102200	18077990	16000	16000	16000	16000	0
493	20240322	102100	18077990	16000	16000	16000	16000	0
494	20240322	102000	18077990	16000	16000	16000	16000	0
495	20240322	101900	18077990	16000	16000	16000	16000	0
496	20240322	101800	18077990	16000	16000	16000	16000	0
497	20240322	101700	18077990	16000	16000	16000	16000	0
498	20240322	101600	18077990	16000	16000	16000	16000	0
499	20240322	101500	18077990	16000	16000	16000	16000	6
500	20240322	101400	17981990	16030	16030	16030	16030	0
501	20240322	101300	17981990	16030	16030	16030	16030	0
502	20240322	101200	17981990	16030	16030	16030	16030	0
503	20240322	101100	17981990	16030	16030	16030	16030	0
504	20240322	101000	17981990	16030	16030	16030	16030	0
505	20240322	100900	17981990	16030	16030	16030	16030	0
506	20240322	100800	17981990	16030	16030	16030	16030	0
507	20240322	100700	17981990	16030	16030	16030	16030	0
508	20240322	100600	17981990	16030	16030	16030	16030	0
509	20240322	100500	17981990	16030	15880	16030	15880	160
510	20240322	100400	15441040	15850	15850	15850	15850	2
511	20240322	100300	15409340	15880	15880	15880	15880	0
512	20240322	100200	15409340	15880	15880	15880	15880	0
513	20240322	100100	15409340	15880	15880	15880	15880	0
514	20240322	100000	15409340	15880	15880	15880	15880	11
515	20240322	095900	15234660	15850	15850	15850	15850	41
516	20240322	095800	14584810	15710	15710	15710	15710	0
517	20240322	095700	14584810	15710	15860	15860	15710	77
518	20240322	095600	13372260	15880	15910	15910	15880	257
519	20240322	095500	9288330	16040	16040	16040	16040	0
520	20240322	095400	9288330	16040	16040	16040	16040	0
521	20240322	095300	9288330	16040	16040	16040	16040	0
522	20240322	095200	9288330	16040	16040	16040	16040	0
523	20240322	095100	9288330	16040	16040	16040	16040	0
524	20240322	095000	9288330	16040	16040	16040	16040	1
525	20240322	094900	9272290	15910	15990	15990	15910	17
526	20240322	094800	9001620	16040	16040	16040	16040	0
527	20240322	094700	9001620	16040	16040	16040	16040	0
528	20240322	094600	9001620	16040	16040	16040	16040	0
529	20240322	094500	9001620	16040	16040	16040	16040	0
530	20240322	094400	9001620	16040	16040	16040	16040	1
531	20240322	094300	8985580	16050	16050	16050	16050	0
532	20240322	094200	8985580	16050	16050	16050	16050	0
533	20240322	094100	8985580	16050	16050	16050	16050	0
534	20240322	094000	8985580	16050	16050	16050	16050	0
535	20240322	093900	8985580	16050	16050	16050	16050	0
536	20240322	093800	8985580	16050	16050	16050	16050	0
537	20240322	093700	8985580	16050	16050	16050	16050	0
538	20240322	093600	8985580	16050	16050	16050	16050	0
539	20240322	093500	8985580	16050	16050	16050	16050	0
540	20240322	093400	8985580	16050	16050	16050	16050	0
541	20240322	093300	8985580	16050	16050	16050	16050	0
542	20240322	093200	8985580	16050	16050	16050	16050	0
543	20240322	093100	8985580	16050	15990	16050	15990	20
544	20240322	093000	8665720	15990	15990	15990	15990	0
545	20240322	092900	8665720	15990	16010	16020	15990	14
546	20240322	092800	8441810	15990	16010	16010	15990	51
547	20240322	092700	7626270	16020	16020	16020	16020	0
548	20240322	092600	7626270	16020	16020	16020	16020	0
549	20240322	092500	7626270	16020	16020	16020	16020	0
550	20240322	092400	7626270	16020	16020	16020	16020	15
551	20240322	092300	7385970	16020	16020	16020	16020	2
552	20240322	092200	7353930	16050	16050	16050	16050	32
553	20240322	092100	6840330	16170	16170	16170	16170	0
554	20240322	092000	6840330	16170	16170	16170	16170	2
555	20240322	091900	6807990	16070	16070	16070	16070	9
556	20240322	091800	6663360	16070	16010	16070	16010	15
557	20240322	091700	6423070	16030	16030	16030	16030	0
558	20240322	091600	6423070	16030	16030	16030	16030	0
559	20240322	091500	6423070	16030	16040	16040	15930	102
560	20240322	091400	4793650	16050	16050	16050	16050	1
561	20240322	091300	4777600	16060	16060	16060	16060	0
562	20240322	091200	4777600	16060	16060	16060	16060	0
563	20240322	091100	4777600	16060	16070	16070	15920	67
564	20240322	091000	3702060	16010	16010	16010	16010	0
565	20240322	090900	3702060	16010	16020	16020	16010	12
566	20240322	090800	3509840	16060	16060	16060	16060	0
567	20240322	090700	3509840	16060	16060	16060	16060	1
568	20240322	090600	3493780	16070	16070	16070	16070	0
569	20240322	090500	3493780	16070	16220	16230	16070	3
570	20240322	090400	3445260	16200	16200	16230	16200	22
571	20240322	090300	3088800	16250	15990	16250	15900	30
572	20240322	090200	2606360	16100	16100	16100	16100	0
573	20240322	090100	2606360	16100	15990	16100	15980	8
574	20240322	090000	2478340	15880	15880	15990	15880	156