KissMeData/007530/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184600	39852775	2670	2670	2670	2670	111
3	20240408	184500	39852775	2670	2670	2670	2670	0
4	20240408	184400	39852775	2670	2670	2670	2670	0
5	20240408	184300	39852775	2670	2670	2670	2670	0
6	20240408	184200	39852775	2670	2670	2670	2670	0
7	20240408	184100	39852775	2670	2670	2670	2670	0
8	20240408	184000	39852775	2670	2670	2670	2670	0
9	20240408	183900	39852775	2670	2670	2670	2670	0
10	20240408	183800	39852775	2670	2670	2670	2670	0
11	20240408	183700	39852775	2670	2670	2670	2670	0
12	20240408	183600	39852775	2670	2670	2670	2670	0
13	20240408	183500	39852775	2670	2670	2670	2670	0
14	20240408	183400	39852775	2670	2670	2670	2670	0
15	20240408	183300	39852775	2670	2670	2670	2670	0
16	20240408	183200	39852775	2670	2670	2670	2670	0
17	20240408	183100	39852775	2670	2670	2670	2670	0
18	20240408	183000	39852775	2670	2670	2670	2670	0
19	20240408	182900	39852775	2670	2670	2670	2670	0
20	20240408	182800	39852775	2670	2670	2670	2670	0
21	20240408	182700	39852775	2670	2670	2670	2670	0
22	20240408	182600	39852775	2670	2670	2670	2670	0
23	20240408	182500	39852775	2670	2670	2670	2670	0
24	20240408	182400	39852775	2670	2670	2670	2670	0
25	20240408	182300	39852775	2670	2670	2670	2670	0
26	20240408	182200	39852775	2670	2670	2670	2670	0
27	20240408	182100	39852775	2670	2670	2670	2670	0
28	20240408	182000	39852775	2670	2670	2670	2670	0
29	20240408	181900	39852775	2670	2670	2670	2670	0
30	20240408	181800	39852775	2670	2670	2670	2670	0
31	20240408	181700	39852775	2670	2670	2670	2670	0
32	20240408	181600	39852775	2670	2670	2670	2670	111
33	20240408	181500	39852775	2670	2670	2670	2670	0
34	20240408	181400	39852775	2670	2670	2670	2670	0
35	20240408	181300	39852775	2670	2670	2670	2670	0
36	20240408	181200	39852775	2670	2670	2670	2670	0
37	20240408	181100	39852775	2670	2670	2670	2670	0
38	20240408	181000	39852775	2670	2670	2670	2670	0
39	20240408	180900	39852775	2670	2670	2670	2670	0
40	20240408	180800	39852775	2670	2670	2670	2670	0
41	20240408	180700	39852775	2670	2670	2670	2670	0
42	20240408	180600	39852775	2670	2670	2670	2670	0
43	20240408	180500	39852775	2670	2670	2670	2670	0
44	20240408	180400	39852775	2670	2670	2670	2670	0
45	20240408	180300	39852775	2670	2670	2670	2670	0
46	20240408	180200	39852775	2670	2670	2670	2670	0
47	20240408	180100	39852775	2670	2670	2670	2670	0
48	20240408	180000	39852775	2670	2670	2670	2670	0
49	20240408	175900	39852775	2670	2670	2670	2670	0
50	20240408	175800	39852775	2670	2670	2670	2670	0
51	20240408	175700	39852775	2670	2670	2670	2670	0
52	20240408	175600	39852775	2670	2670	2670	2670	0
53	20240408	175500	39852775	2670	2670	2670	2670	0
54	20240408	175400	39852775	2670	2670	2670	2670	0
55	20240408	175300	39852775	2670	2670	2670	2670	0
56	20240408	175200	39852775	2670	2670	2670	2670	0
57	20240408	175100	39852775	2670	2670	2670	2670	0
58	20240408	175000	39852775	2670	2670	2670	2670	0
59	20240408	174900	39852775	2670	2670	2670	2670	0
60	20240408	174800	39852775	2670	2670	2670	2670	0
61	20240408	174700	39852775	2670	2670	2670	2670	0
62	20240408	174600	39852775	2670	2670	2670	2670	111
63	20240408	174500	39852775	2670	2670	2670	2670	0
64	20240408	174400	39852775	2670	2670	2670	2670	0
65	20240408	174300	39852775	2670	2670	2670	2670	0
66	20240408	174200	39852775	2670	2670	2670	2670	0
67	20240408	174100	39852775	2670	2670	2670	2670	0
68	20240408	174000	39852775	2670	2670	2670	2670	0
69	20240408	173900	39852775	2670	2670	2670	2670	0
70	20240408	173800	39852775	2670	2670	2670	2670	0
71	20240408	173700	39852775	2670	2670	2670	2670	0
72	20240408	173600	39852775	2670	2670	2670	2670	0
73	20240408	173500	39852775	2670	2670	2670	2670	0
74	20240408	173400	39852775	2670	2670	2670	2670	0
75	20240408	173300	39852775	2670	2670	2670	2670	0
76	20240408	173200	39852775	2670	2670	2670	2670	0
77	20240408	173100	39852775	2670	2670	2670	2670	0
78	20240408	173000	39852775	2670	2670	2670	2670	0
79	20240408	172900	39852775	2670	2670	2670	2670	0
80	20240408	172800	39852775	2670	2670	2670	2670	0
81	20240408	172700	39852775	2670	2670	2670	2670	0
82	20240408	172600	39852775	2670	2670	2670	2670	0
83	20240408	172500	39852775	2670	2670	2670	2670	0
84	20240408	172400	39852775	2670	2670	2670	2670	0
85	20240408	172300	39852775	2670	2670	2670	2670	0
86	20240408	172200	39852775	2670	2670	2670	2670	0
87	20240408	172100	39852775	2670	2670	2670	2670	0
88	20240408	172000	39852775	2670	2670	2670	2670	0
89	20240408	171900	39852775	2670	2670	2670	2670	0
90	20240408	171800	39852775	2670	2670	2670	2670	0
91	20240408	171700	39852775	2670	2670	2670	2670	0
92	20240408	171600	39852775	2670	2670	2670	2670	111
93	20240408	171500	39852775	2670	2670	2670	2670	0
94	20240408	171400	39852775	2670	2670	2670	2670	0
95	20240408	171300	39852775	2670	2670	2670	2670	0
96	20240408	171200	39852775	2670	2670	2670	2670	0
97	20240408	171100	39852775	2670	2670	2670	2670	0
98	20240408	171000	39852775	2670	2670	2670	2670	0
99	20240408	170900	39852775	2670	2670	2670	2670	0
100	20240408	170800	39852775	2670	2670	2670	2670	0
101	20240408	170700	39852775	2670	2670	2670	2670	0
102	20240408	170600	39852775	2670	2670	2670	2670	0
103	20240408	170500	39852775	2670	2670	2670	2670	0
104	20240408	170400	39852775	2670	2670	2670	2670	0
105	20240408	170300	39852775	2670	2670	2670	2670	0
106	20240408	170200	39852775	2670	2670	2670	2670	0
107	20240408	170100	39852775	2670	2670	2670	2670	0
108	20240408	170000	39852775	2670	2670	2670	2670	0
109	20240408	165900	39852775	2670	2670	2670	2670	0
110	20240408	165800	39852775	2670	2670	2670	2670	0
111	20240408	165700	39852775	2670	2670	2670	2670	0
112	20240408	165600	39852775	2670	2670	2670	2670	0
113	20240408	165500	39852775	2670	2670	2670	2670	0
114	20240408	165400	39852775	2670	2670	2670	2670	0
115	20240408	165300	39852775	2670	2670	2670	2670	0
116	20240408	165200	39852775	2670	2670	2670	2670	0
117	20240408	165100	39852775	2670	2670	2670	2670	0
118	20240408	165000	39852775	2670	2670	2670	2670	0
119	20240408	164900	39852775	2670	2670	2670	2670	0
120	20240408	164800	39852775	2670	2670	2670	2670	0
121	20240408	164700	39852775	2670	2670	2670	2670	0
122	20240408	164600	39852775	2670	2670	2670	2670	111
123	20240408	164500	39852775	2670	2670	2670	2670	0
124	20240408	164400	39852775	2670	2670	2670	2670	0
125	20240408	164300	39852775	2670	2670	2670	2670	0
126	20240408	164200	39852775	2670	2670	2670	2670	0
127	20240408	164100	39852775	2670	2670	2670	2670	0
128	20240408	164000	39852775	2670	2670	2670	2670	0
129	20240408	163900	39852775	2670	2670	2670	2670	0
130	20240408	163800	39852775	2670	2670	2670	2670	0
131	20240408	163700	39852775	2670	2670	2670	2670	0
132	20240408	163600	39852775	2670	2670	2670	2670	0
133	20240408	163500	39852775	2670	2670	2670	2670	0
134	20240408	163400	39852775	2670	2670	2670	2670	0
135	20240408	163300	39852775	2670	2670	2670	2670	0
136	20240408	163200	39852775	2670	2670	2670	2670	0
137	20240408	163100	39852775	2670	2670	2670	2670	0
138	20240408	163000	39852775	2670	2670	2670	2670	0
139	20240408	162900	39852775	2670	2670	2670	2670	0
140	20240408	162800	39852775	2670	2670	2670	2670	0
141	20240408	162700	39852775	2670	2670	2670	2670	0
142	20240408	162600	39852775	2670	2670	2670	2670	0
143	20240408	162500	39852775	2670	2670	2670	2670	0
144	20240408	162400	39852775	2670	2670	2670	2670	0
145	20240408	162300	39852775	2670	2670	2670	2670	0
146	20240408	162200	39852775	2670	2670	2670	2670	0
147	20240408	162100	39852775	2670	2670	2670	2670	0
148	20240408	162000	39852775	2670	2670	2670	2670	0
149	20240408	161900	39852775	2670	2670	2670	2670	0
150	20240408	161800	39852775	2670	2670	2670	2670	0
151	20240408	161700	39852775	2670	2670	2670	2670	0
152	20240408	161600	39852775	2670	2670	2670	2670	111
153	20240408	161500	39852775	2670	2670	2670	2670	0
154	20240408	161400	39852775	2670	2670	2670	2670	0
155	20240408	161300	39852775	2670	2670	2670	2670	0
156	20240408	161200	39852775	2670	2670	2670	2670	0
157	20240408	161100	39852775	2670	2670	2670	2670	0
158	20240408	161000	39852775	2670	2670	2670	2670	0
159	20240408	160900	39852775	2670	2670	2670	2670	0
160	20240408	160800	39852775	2670	2670	2670	2670	0
161	20240408	160700	39852775	2670	2670	2670	2670	0
162	20240408	160600	39852775	2670	2670	2670	2670	0
163	20240408	160500	39852775	2670	2670	2670	2670	0
164	20240408	160400	39852775	2670	2670	2670	2670	0
165	20240408	160300	39852775	2670	2670	2670	2670	0
166	20240408	160200	39852775	2670	2670	2670	2670	0
167	20240408	160100	39852775	2670	2670	2670	2670	0
168	20240408	160000	39852775	2670	2670	2670	2670	0
169	20240408	155900	39852775	2670	2670	2670	2670	0
170	20240408	155800	39852775	2670	2670	2670	2670	0
171	20240408	155700	39852775	2670	2670	2670	2670	0
172	20240408	155600	39852775	2670	2670	2670	2670	0
173	20240408	155500	39852775	2670	2670	2670	2670	0
174	20240408	155400	39852775	2670	2670	2670	2670	0
175	20240408	155300	39852775	2670	2670	2670	2670	0
176	20240408	155200	39852775	2670	2670	2670	2670	0
177	20240408	155100	39852775	2670	2670	2670	2670	0
178	20240408	155000	39852775	2670	2670	2670	2670	0
179	20240408	154900	39852775	2670	2670	2670	2670	0
180	20240408	154800	39852775	2670	2670	2670	2670	0
181	20240408	154700	39852775	2670	2670	2670	2670	0
182	20240408	154600	39852775	2670	2670	2670	2670	111
183	20240408	154500	39852775	2670	2670	2670	2670	0
184	20240408	154400	39852775	2670	2670	2670	2670	0
185	20240408	154300	39852775	2670	2670	2670	2670	0
186	20240408	154200	39852775	2670	2670	2670	2670	0
187	20240408	154100	39852775	2670	2670	2670	2670	0
188	20240408	154000	39852775	2670	2670	2670	2670	0
189	20240408	153900	39852775	2670	2670	2670	2670	0
190	20240408	153800	39852775	2670	2670	2670	2670	0
191	20240408	153700	39852775	2670	2670	2670	2670	0
192	20240408	153600	39852775	2670	2670	2670	2670	0
193	20240408	153500	39852775	2670	2670	2670	2670	0
194	20240408	153400	39852775	2670	2670	2670	2670	0
195	20240408	153300	39852775	2670	2670	2670	2670	0
196	20240408	153200	39852775	2670	2670	2670	2670	0
197	20240408	153100	39852775	2670	2670	2670	2670	0
198	20240408	153000	39852775	2670	2670	2670	2670	111
199	20240408	152900	39556405	2700	2700	2700	2700	0
200	20240408	152800	39556405	2700	2700	2700	2700	0
201	20240408	152700	39556405	2700	2700	2700	2700	0
202	20240408	152600	39556405	2700	2700	2700	2700	0
203	20240408	152500	39556405	2700	2700	2700	2700	0
204	20240408	152400	39556405	2700	2700	2700	2700	0
205	20240408	152300	39556405	2700	2700	2700	2700	0
206	20240408	152200	39556405	2700	2700	2700	2700	0
207	20240408	152100	39556405	2700	2700	2700	2700	0
208	20240408	152000	39556405	2700	2700	2700	2700	0
209	20240408	151900	39556405	2700	2700	2700	2700	0
210	20240408	151800	39556405	2700	2700	2700	2700	2
211	20240408	151700	39551005	2700	2695	2700	2695	4
212	20240408	151600	39540210	2675	2675	2675	2675	0
213	20240408	151500	39540210	2675	2675	2675	2675	0
214	20240408	151400	39540210	2675	2675	2675	2675	1
215	20240408	151300	39537535	2695	2695	2695	2695	0
216	20240408	151200	39537535	2695	2695	2695	2695	0
217	20240408	151100	39537535	2695	2695	2695	2695	0
218	20240408	151000	39537535	2695	2695	2695	2695	46
219	20240408	150900	39413565	2695	2695	2695	2695	0
220	20240408	150800	39413565	2695	2695	2695	2695	0
221	20240408	150700	39413565	2695	2700	2700	2670	394
222	20240408	150600	38350145	2700	2675	2700	2675	4
223	20240408	150500	38339380	2675	2675	2700	2675	12
224	20240408	150400	38307155	2700	2695	2700	2695	15
225	20240408	150300	38266715	2695	2695	2695	2695	1
226	20240408	150200	38264020	2675	2675	2675	2675	0
227	20240408	150100	38264020	2675	2675	2675	2675	13
228	20240408	150000	38229245	2690	2690	2690	2690	0
229	20240408	145900	38229245	2690	2690	2690	2690	0
230	20240408	145800	38229245	2690	2690	2690	2690	0
231	20240408	145700	38229245	2690	2690	2690	2690	0
232	20240408	145600	38229245	2690	2690	2690	2690	0
233	20240408	145500	38229245	2690	2690	2690	2690	0
234	20240408	145400	38229245	2690	2690	2690	2690	98
235	20240408	145300	37965625	2690	2685	2690	2685	20
236	20240408	145200	37911915	2685	2685	2685	2685	1
237	20240408	145100	37909230	2670	2670	2670	2670	0
238	20240408	145000	37909230	2670	2670	2670	2670	0
239	20240408	144900	37909230	2670	2670	2670	2670	0
240	20240408	144800	37909230	2670	2670	2670	2670	0
241	20240408	144700	37909230	2670	2670	2670	2670	9
242	20240408	144600	37885200	2670	2670	2670	2670	0
243	20240408	144500	37885200	2670	2670	2670	2670	0
244	20240408	144400	37885200	2670	2670	2670	2670	9
245	20240408	144300	37861170	2675	2675	2675	2675	0
246	20240408	144200	37861170	2675	2675	2675	2675	0
247	20240408	144100	37861170	2675	2675	2675	2675	7
248	20240408	144000	37842445	2685	2685	2685	2685	0
249	20240408	143900	37842445	2685	2685	2685	2685	0
250	20240408	143800	37842445	2685	2685	2685	2685	0
251	20240408	143700	37842445	2685	2685	2685	2685	3
252	20240408	143600	37834390	2670	2670	2670	2670	0
253	20240408	143500	37834390	2670	2670	2670	2670	0
254	20240408	143400	37834390	2670	2670	2670	2670	9
255	20240408	143300	37810360	2670	2670	2670	2670	0
256	20240408	143200	37810360	2670	2670	2670	2670	0
257	20240408	143100	37810360	2670	2670	2670	2670	9
258	20240408	143000	37786330	2675	2675	2675	2675	0
259	20240408	142900	37786330	2675	2675	2675	2675	0
260	20240408	142800	37786330	2675	2675	2675	2675	6
261	20240408	142700	37770280	2675	2675	2675	2675	0
262	20240408	142600	37770280	2675	2675	2675	2675	0
263	20240408	142500	37770280	2675	2675	2675	2675	9
264	20240408	142400	37746205	2675	2675	2675	2675	0
265	20240408	142300	37746205	2675	2675	2675	2675	0
266	20240408	142200	37746205	2675	2675	2675	2675	9
267	20240408	142100	37722130	2690	2690	2690	2690	7
268	20240408	142000	37703300	2690	2690	2690	2690	9
269	20240408	141900	37679090	2690	2690	2690	2690	144
270	20240408	141800	37291730	2705	2705	2705	2705	0
271	20240408	141700	37291730	2705	2705	2705	2705	0
272	20240408	141600	37291730	2705	2705	2705	2705	0
273	20240408	141500	37291730	2705	2705	2705	2705	0
274	20240408	141400	37291730	2705	2705	2705	2705	2
275	20240408	141300	37286320	2695	2695	2695	2695	0
276	20240408	141200	37286320	2695	2695	2695	2695	0
277	20240408	141100	37286320	2695	2690	2695	2690	216
278	20240408	141000	36704650	2690	2690	2690	2690	130
279	20240408	140900	36354950	2670	2670	2670	2670	274
280	20240408	140800	35623370	2665	2665	2665	2665	0
281	20240408	140700	35623370	2665	2665	2665	2665	0
282	20240408	140600	35623370	2665	2665	2665	2665	3
283	20240408	140500	35615375	2665	2665	2665	2665	0
284	20240408	140400	35615375	2665	2665	2665	2665	350
285	20240408	140300	34682625	2665	2665	2665	2665	0
286	20240408	140200	34682625	2665	2665	2665	2665	0
287	20240408	140100	34682625	2665	2665	2665	2665	0
288	20240408	140000	34682625	2665	2665	2665	2665	0
289	20240408	135900	34682625	2665	2665	2665	2665	0
290	20240408	135800	34682625	2665	2665	2665	2665	0
291	20240408	135700	34682625	2665	2665	2665	2665	9
292	20240408	135600	34658640	2665	2665	2665	2665	9
293	20240408	135500	34634655	2665	2665	2665	2665	100
294	20240408	135400	34368155	2665	2665	2665	2665	0
295	20240408	135300	34368155	2665	2665	2665	2665	0
296	20240408	135200	34368155	2665	2665	2665	2665	3
297	20240408	135100	34360160	2660	2655	2660	2655	90
298	20240408	135000	34121200	2660	2660	2660	2660	61
299	20240408	134900	33958940	2650	2660	2660	2650	246
300	20240408	134800	33306950	2660	2660	2660	2660	14
301	20240408	134700	33269710	2615	2650	2655	2595	4004
302	20240408	134600	22786095	2690	2690	2690	2690	0
303	20240408	134500	22786095	2690	2690	2690	2690	0
304	20240408	134400	22786095	2690	2690	2690	2690	9
305	20240408	134300	22761885	2700	2690	2700	2690	8
306	20240408	134200	22740350	2690	2690	2690	2690	55
307	20240408	134100	22592400	2690	2690	2690	2690	0
308	20240408	134000	22592400	2690	2690	2690	2690	0
309	20240408	133900	22592400	2690	2690	2690	2690	110
310	20240408	133800	22296500	2645	2645	2645	2645	0
311	20240408	133700	22296500	2645	2645	2645	2645	9
312	20240408	133600	22272695	2640	2640	2640	2640	0
313	20240408	133500	22272695	2640	2640	2640	2640	0
314	20240408	133400	22272695	2640	2640	2640	2640	0
315	20240408	133300	22272695	2640	2640	2640	2640	1
316	20240408	133200	22270055	2640	2640	2640	2640	0
317	20240408	133100	22270055	2640	2660	2660	2640	100
318	20240408	133000	22004695	2660	2675	2675	2655	200
319	20240408	132900	21471415	2675	2680	2680	2675	100
320	20240408	132800	21203570	2720	2720	2720	2720	0
321	20240408	132700	21203570	2720	2720	2720	2720	0
322	20240408	132600	21203570	2720	2720	2720	2720	0
323	20240408	132500	21203570	2720	2720	2720	2720	0
324	20240408	132400	21203570	2720	2720	2720	2720	54
325	20240408	132300	21056690	2720	2670	2720	2670	218
326	20240408	132200	20473580	2620	2620	2620	2620	0
327	20240408	132100	20473580	2620	2620	2620	2620	0
328	20240408	132000	20473580	2620	2630	2630	2620	200
329	20240408	131900	19947865	2695	2675	2695	2625	440
330	20240408	131800	18777365	2695	2695	2695	2695	20
331	20240408	131700	18723465	2695	2695	2695	2695	0
332	20240408	131600	18723465	2695	2695	2695	2695	0
333	20240408	131500	18723465	2695	2695	2695	2695	0
334	20240408	131400	18723465	2695	2695	2695	2695	0
335	20240408	131300	18723465	2695	2695	2695	2695	0
336	20240408	131200	18723465	2695	2695	2695	2695	0
337	20240408	131100	18723465	2695	2695	2695	2695	60
338	20240408	131000	18561765	2695	2695	2695	2695	0
339	20240408	130900	18561765	2695	2695	2695	2695	0
340	20240408	130800	18561765	2695	2695	2695	2695	92
341	20240408	130700	18313825	2695	2695	2695	2695	0
342	20240408	130600	18313825	2695	2695	2695	2695	0
343	20240408	130500	18313825	2695	2695	2695	2695	0
344	20240408	130400	18313825	2695	2695	2695	2695	0
345	20240408	130300	18313825	2695	2695	2695	2695	105
346	20240408	130200	18030850	2695	2695	2695	2695	0
347	20240408	130100	18030850	2695	2695	2695	2695	0
348	20240408	130000	18030850	2695	2695	2695	2695	0
349	20240408	125900	18030850	2695	2695	2695	2695	2
350	20240408	125800	18025460	2695	2695	2695	2695	0
351	20240408	125700	18025460	2695	2695	2695	2695	0
352	20240408	125600	18025460	2695	2695	2695	2695	0
353	20240408	125500	18025460	2695	2695	2695	2695	0
354	20240408	125400	18025460	2695	2695	2695	2695	0
355	20240408	125300	18025460	2695	2695	2695	2695	0
356	20240408	125200	18025460	2695	2695	2695	2695	1
357	20240408	125100	18022765	2680	2680	2680	2680	0
358	20240408	125000	18022765	2680	2680	2680	2680	0
359	20240408	124900	18022765	2680	2680	2680	2680	0
360	20240408	124800	18022765	2680	2680	2680	2680	0
361	20240408	124700	18022765	2680	2680	2680	2680	0
362	20240408	124600	18022765	2680	2680	2680	2680	0
363	20240408	124500	18022765	2680	2680	2680	2680	0
364	20240408	124400	18022765	2680	2680	2680	2680	0
365	20240408	124300	18022765	2680	2680	2680	2680	0
366	20240408	124200	18022765	2680	2680	2680	2680	0
367	20240408	124100	18022765	2680	2680	2680	2680	25
368	20240408	124000	17955765	2685	2685	2685	2685	10
369	20240408	123900	17928915	2685	2685	2685	2685	59
370	20240408	123800	17770500	2690	2690	2690	2690	19
371	20240408	123700	17719390	2695	2695	2695	2695	0
372	20240408	123600	17719390	2695	2695	2695	2695	0
373	20240408	123500	17719390	2695	2695	2695	2695	2000
374	20240408	123400	12329390	2695	2695	2695	2695	49
375	20240408	123300	12197335	2700	2700	2700	2700	0
376	20240408	123200	12197335	2700	2700	2700	2700	329
377	20240408	123100	11309035	2715	2715	2715	2715	0
378	20240408	123000	11309035	2715	2715	2715	2715	0
379	20240408	122900	11309035	2715	2715	2715	2715	0
380	20240408	122800	11309035	2715	2715	2715	2715	0
381	20240408	122700	11309035	2715	2715	2715	2715	0
382	20240408	122600	11309035	2715	2715	2715	2715	0
383	20240408	122500	11309035	2715	2715	2715	2715	0
384	20240408	122400	11309035	2715	2715	2715	2715	0
385	20240408	122300	11309035	2715	2715	2715	2715	0
386	20240408	122200	11309035	2715	2715	2715	2715	0
387	20240408	122100	11309035	2715	2715	2715	2715	0
388	20240408	122000	11309035	2715	2715	2715	2715	0
389	20240408	121900	11309035	2715	2715	2715	2715	0
390	20240408	121800	11309035	2715	2715	2715	2715	97
391	20240408	121700	11045680	2700	2700	2700	2700	0
392	20240408	121600	11045680	2700	2700	2700	2700	0
393	20240408	121500	11045680	2700	2700	2700	2700	0
394	20240408	121400	11045680	2700	2700	2700	2700	0
395	20240408	121300	11045680	2700	2700	2700	2700	0
396	20240408	121200	11045680	2700	2700	2700	2700	0
397	20240408	121100	11045680	2700	2700	2700	2700	0
398	20240408	121000	11045680	2700	2700	2700	2700	0
399	20240408	120900	11045680	2700	2700	2700	2700	0
400	20240408	120800	11045680	2700	2700	2700	2700	0
401	20240408	120700	11045680	2700	2700	2700	2700	0
402	20240408	120600	11045680	2700	2700	2700	2700	0
403	20240408	120500	11045680	2700	2700	2700	2700	0
404	20240408	120400	11045680	2700	2700	2700	2700	0
405	20240408	120300	11045680	2700	2700	2700	2700	0
406	20240408	120200	11045680	2700	2700	2700	2700	0
407	20240408	120100	11045680	2700	2700	2700	2700	0
408	20240408	120000	11045680	2700	2700	2700	2700	0
409	20240408	115900	11045680	2700	2700	2700	2700	0
410	20240408	115800	11045680	2700	2700	2700	2700	0
411	20240408	115700	11045680	2700	2700	2700	2700	0
412	20240408	115600	11045680	2700	2700	2700	2700	0
413	20240408	115500	11045680	2700	2700	2700	2700	0
414	20240408	115400	11045680	2700	2700	2700	2700	0
415	20240408	115300	11045680	2700	2700	2700	2700	0
416	20240408	115200	11045680	2700	2700	2700	2700	0
417	20240408	115100	11045680	2700	2700	2700	2700	0
418	20240408	115000	11045680	2700	2700	2700	2700	0
419	20240408	114900	11045680	2700	2700	2700	2700	0
420	20240408	114800	11045680	2700	2700	2700	2700	0
421	20240408	114700	11045680	2700	2700	2700	2700	0
422	20240408	114600	11045680	2700	2700	2700	2700	0
423	20240408	114500	11045680	2700	2700	2700	2700	0
424	20240408	114400	11045680	2700	2700	2700	2700	0
425	20240408	114300	11045680	2700	2700	2700	2700	0
426	20240408	114200	11045680	2700	2700	2700	2700	0
427	20240408	114100	11045680	2700	2700	2700	2700	0
428	20240408	114000	11045680	2700	2700	2700	2700	0
429	20240408	113900	11045680	2700	2700	2700	2700	0
430	20240408	113800	11045680	2700	2700	2700	2700	0
431	20240408	113700	11045680	2700	2700	2700	2700	400
432	20240408	113600	9965680	2700	2710	2710	2700	1133
433	20240408	113500	6904410	2715	2715	2715	2715	0
434	20240408	113400	6904410	2715	2715	2715	2715	0
435	20240408	113300	6904410	2715	2715	2715	2715	0
436	20240408	113200	6904410	2715	2715	2715	2715	0
437	20240408	113100	6904410	2715	2715	2715	2715	0
438	20240408	113000	6904410	2715	2715	2715	2715	2
439	20240408	112900	6898980	2715	2715	2715	2715	1
440	20240408	112800	6896265	2715	2715	2715	2715	0
441	20240408	112700	6896265	2715	2715	2715	2715	300
442	20240408	112600	6081765	2715	2715	2715	2715	0
443	20240408	112500	6081765	2715	2715	2715	2715	0
444	20240408	112400	6081765	2715	2715	2715	2715	0
445	20240408	112300	6081765	2715	2715	2715	2715	0
446	20240408	112200	6081765	2715	2715	2715	2715	0
447	20240408	112100	6081765	2715	2715	2715	2715	0
448	20240408	112000	6081765	2715	2715	2715	2715	0
449	20240408	111900	6081765	2715	2715	2715	2715	0
450	20240408	111800	6081765	2715	2715	2715	2715	0
451	20240408	111700	6081765	2715	2715	2715	2715	0
452	20240408	111600	6081765	2715	2715	2715	2715	0
453	20240408	111500	6081765	2715	2715	2715	2715	0
454	20240408	111400	6081765	2715	2715	2715	2715	0
455	20240408	111300	6081765	2715	2715	2715	2715	0
456	20240408	111200	6081765	2715	2715	2715	2715	1
457	20240408	111100	6079050	2715	2715	2715	2715	0
458	20240408	111000	6079050	2715	2715	2715	2715	0
459	20240408	110900	6079050	2715	2715	2715	2715	1
460	20240408	110800	6076335	2710	2710	2710	2710	2
461	20240408	110700	6070915	2710	2710	2710	2710	6
462	20240408	110600	6054655	2710	2710	2710	2710	3
463	20240408	110500	6046525	2710	2710	2710	2710	36
464	20240408	110400	5948965	2710	2710	2710	2710	0
465	20240408	110300	5948965	2710	2710	2710	2710	8
466	20240408	110200	5927285	2710	2710	2710	2710	0
467	20240408	110100	5927285	2710	2710	2710	2710	0
468	20240408	110000	5927285	2710	2710	2710	2710	8
469	20240408	105900	5905605	2710	2710	2710	2710	0
470	20240408	105800	5905605	2710	2710	2710	2710	0
471	20240408	105700	5905605	2710	2710	2710	2710	8
472	20240408	105600	5883925	2710	2710	2710	2710	0
473	20240408	105500	5883925	2710	2710	2710	2710	0
474	20240408	105400	5883925	2710	2710	2710	2710	9
475	20240408	105300	5859535	2710	2710	2710	2710	0
476	20240408	105200	5859535	2710	2710	2710	2710	0
477	20240408	105100	5859535	2710	2710	2710	2710	8
478	20240408	105000	5837855	2710	2710	2710	2710	0
479	20240408	104900	5837855	2710	2710	2710	2710	0
480	20240408	104800	5837855	2710	2710	2710	2710	0
481	20240408	104700	5837855	2710	2710	2710	2710	200
482	20240408	104600	5295855	2710	2710	2710	2710	0
483	20240408	104500	5295855	2710	2710	2710	2710	0
484	20240408	104400	5295855	2710	2710	2710	2710	0
485	20240408	104300	5295855	2710	2710	2710	2710	0
486	20240408	104200	5295855	2710	2710	2710	2710	0
487	20240408	104100	5295855	2710	2710	2710	2710	0
488	20240408	104000	5295855	2710	2710	2710	2710	0
489	20240408	103900	5295855	2710	2710	2710	2710	0
490	20240408	103800	5295855	2710	2710	2710	2710	0
491	20240408	103700	5295855	2710	2710	2710	2710	0
492	20240408	103600	5295855	2710	2710	2710	2710	0
493	20240408	103500	5295855	2710	2710	2710	2710	7
494	20240408	103400	5276885	2725	2725	2725	2725	0
495	20240408	103300	5276885	2725	2725	2725	2725	0
496	20240408	103200	5276885	2725	2725	2725	2725	0
497	20240408	103100	5276885	2725	2725	2725	2725	2
498	20240408	103000	5271435	2710	2710	2710	2710	1
499	20240408	102900	5268725	2710	2710	2710	2710	3
500	20240408	102800	5260595	2725	2725	2725	2725	15
501	20240408	102700	5219720	2700	2700	2700	2700	0
502	20240408	102600	5219720	2700	2700	2700	2700	9
503	20240408	102500	5195420	2700	2700	2700	2700	9
504	20240408	102400	5171120	2700	2700	2700	2700	9
505	20240408	102300	5146820	2725	2725	2725	2725	100
506	20240408	102200	4874320	2725	2725	2725	2725	1
507	20240408	102100	4871595	2700	2700	2700	2700	8
508	20240408	102000	4849995	2700	2700	2700	2700	1
509	20240408	101900	4847295	2700	2700	2700	2700	4
510	20240408	101800	4836495	2700	2700	2700	2700	61
511	20240408	101700	4671795	2700	2700	2700	2700	0
512	20240408	101600	4671795	2700	2700	2700	2700	0
513	20240408	101500	4671795	2700	2700	2700	2700	13
514	20240408	101400	4636695	2700	2700	2700	2700	0
515	20240408	101300	4636695	2700	2700	2700	2700	0
516	20240408	101200	4636695	2700	2700	2700	2700	9
517	20240408	101100	4612395	2725	2725	2725	2725	0
518	20240408	101000	4612395	2725	2725	2725	2725	0
519	20240408	100900	4612395	2725	2725	2725	2725	0
520	20240408	100800	4612395	2725	2725	2725	2725	1
521	20240408	100700	4609670	2725	2725	2725	2725	0
522	20240408	100600	4609670	2725	2725	2725	2725	2
523	20240408	100500	4604220	2700	2700	2700	2700	0
524	20240408	100400	4604220	2700	2700	2700	2700	9
525	20240408	100300	4579920	2700	2700	2700	2700	0
526	20240408	100200	4579920	2700	2700	2700	2700	0
527	20240408	100100	4579920	2700	2700	2700	2700	12
528	20240408	100000	4547520	2700	2725	2725	2700	34
529	20240408	095900	4454970	2700	2700	2700	2700	0
530	20240408	095800	4454970	2700	2700	2700	2700	20
531	20240408	095700	4400970	2700	2700	2700	2700	11
532	20240408	095600	4371270	2700	2700	2700	2700	0
533	20240408	095500	4371270	2700	2700	2700	2700	0
534	20240408	095400	4371270	2700	2700	2700	2700	12
535	20240408	095300	4338870	2700	2700	2700	2700	11
536	20240408	095200	4309170	2700	2700	2700	2700	11
537	20240408	095100	4279470	2700	2705	2705	2700	221
538	20240408	095000	3682490	2700	2710	2710	2700	522
539	20240408	094900	2272735	2715	2715	2715	2715	0
540	20240408	094800	2272735	2715	2715	2715	2715	6
541	20240408	094700	2256445	2730	2730	2730	2730	0
542	20240408	094600	2256445	2730	2730	2730	2730	0
543	20240408	094500	2256445	2730	2730	2730	2730	0
544	20240408	094400	2256445	2730	2715	2730	2715	13
545	20240408	094300	2221120	2720	2720	2720	2720	0
546	20240408	094200	2221120	2720	2720	2720	2720	0
547	20240408	094100	2221120	2720	2720	2720	2720	9
548	20240408	094000	2196640	2720	2720	2720	2720	0
549	20240408	093900	2196640	2720	2720	2720	2720	0
550	20240408	093800	2196640	2720	2720	2720	2720	0
551	20240408	093700	2196640	2720	2720	2720	2720	11
552	20240408	093600	2166720	2730	2730	2730	2730	0
553	20240408	093500	2166720	2730	2730	2730	2730	0
554	20240408	093400	2166720	2730	2720	2730	2720	5
555	20240408	093300	2153090	2730	2725	2730	2725	2
556	20240408	093200	2147635	2730	2730	2730	2730	0
557	20240408	093100	2147635	2730	2710	2730	2710	17
558	20240408	093000	2101460	2730	2730	2730	2730	0
559	20240408	092900	2101460	2730	2730	2730	2730	0
560	20240408	092800	2101460	2730	2730	2730	2730	0
561	20240408	092700	2101460	2730	2730	2730	2730	3
562	20240408	092600	2093270	2715	2715	2715	2715	0
563	20240408	092500	2093270	2715	2715	2715	2715	5
564	20240408	092400	2079695	2715	2715	2715	2715	0
565	20240408	092300	2079695	2715	2715	2715	2715	0
566	20240408	092200	2079695	2715	2715	2715	2715	1
567	20240408	092100	2076980	2740	2740	2740	2740	0
568	20240408	092000	2076980	2740	2740	2740	2740	0
569	20240408	091900	2076980	2740	2745	2745	2715	13
570	20240408	091800	2041520	2715	2730	2740	2715	54
571	20240408	091700	1894160	2710	2710	2710	2710	0
572	20240408	091600	1894160	2710	2710	2710	2710	11
573	20240408	091500	1864350	2710	2710	2710	2710	11
574	20240408	091400	1834540	2745	2735	2745	2735	211
575	20240408	091300	1257370	2750	2740	2750	2740	7
576	20240408	091200	1238170	2750	2750	2750	2735	68
577	20240408	091100	1051335	2735	2710	2735	2710	187
578	20240408	091000	542345	2710	2710	2735	2710	23
579	20240408	090900	479840	2735	2730	2735	2730	12
580	20240408	090800	447065	2710	2710	2710	2710	0
581	20240408	090700	447065	2710	2710	2710	2710	11
582	20240408	090600	417255	2730	2730	2730	2730	0
583	20240408	090500	417255	2730	2730	2730	2730	0
584	20240408	090400	417255	2730	2730	2730	2730	2
585	20240408	090300	411795	2715	2715	2715	2715	10
586	20240408	090200	384645	2735	2735	2735	2735	0
587	20240408	090100	384645	2735	2735	2735	2735	0
588	20240408	090000	384645	2735	2750	2750	2725	140