KissMeData/007700/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185000	92932440	12240	12240	12240	12240	596
3	20250327	184900	92932440	12240	12240	12240	12240	0
4	20250327	184800	92932440	12240	12240	12240	12240	0
5	20250327	184700	92932440	12240	12240	12240	12240	0
6	20250327	184600	92932440	12240	12240	12240	12240	0
7	20250327	184500	92932440	12240	12240	12240	12240	0
8	20250327	184400	92932440	12240	12240	12240	12240	0
9	20250327	184300	92932440	12240	12240	12240	12240	0
10	20250327	184200	92932440	12240	12240	12240	12240	0
11	20250327	184100	92932440	12240	12240	12240	12240	0
12	20250327	184000	92932440	12240	12240	12240	12240	0
13	20250327	183900	92932440	12240	12240	12240	12240	0
14	20250327	183800	92932440	12240	12240	12240	12240	0
15	20250327	183700	92932440	12240	12240	12240	12240	0
16	20250327	183600	92932440	12240	12240	12240	12240	0
17	20250327	183500	92932440	12240	12240	12240	12240	0
18	20250327	183400	92932440	12240	12240	12240	12240	0
19	20250327	183300	92932440	12240	12240	12240	12240	0
20	20250327	183200	92932440	12240	12240	12240	12240	0
21	20250327	183100	92932440	12240	12240	12240	12240	0
22	20250327	183000	92932440	12240	12240	12240	12240	0
23	20250327	182900	92932440	12240	12240	12240	12240	0
24	20250327	182800	92932440	12240	12240	12240	12240	0
25	20250327	182700	92932440	12240	12240	12240	12240	0
26	20250327	182600	92932440	12240	12240	12240	12240	0
27	20250327	182500	92932440	12240	12240	12240	12240	0
28	20250327	182400	92932440	12240	12240	12240	12240	0
29	20250327	182300	92932440	12240	12240	12240	12240	0
30	20250327	182200	92932440	12240	12240	12240	12240	0
31	20250327	182100	92932440	12240	12240	12240	12240	0
32	20250327	182000	92932440	12240	12240	12240	12240	596
33	20250327	181900	92932440	12240	12240	12240	12240	0
34	20250327	181800	92932440	12240	12240	12240	12240	0
35	20250327	181700	92932440	12240	12240	12240	12240	0
36	20250327	181600	92932440	12240	12240	12240	12240	0
37	20250327	181500	92932440	12240	12240	12240	12240	0
38	20250327	181400	92932440	12240	12240	12240	12240	0
39	20250327	181300	92932440	12240	12240	12240	12240	0
40	20250327	181200	92932440	12240	12240	12240	12240	0
41	20250327	181100	92932440	12240	12240	12240	12240	0
42	20250327	181000	92932440	12240	12240	12240	12240	0
43	20250327	180900	92932440	12240	12240	12240	12240	0
44	20250327	180800	92932440	12240	12240	12240	12240	0
45	20250327	180700	92932440	12240	12240	12240	12240	0
46	20250327	180600	92932440	12240	12240	12240	12240	0
47	20250327	180500	92932440	12240	12240	12240	12240	0
48	20250327	180400	92932440	12240	12240	12240	12240	0
49	20250327	180300	92932440	12240	12240	12240	12240	0
50	20250327	180200	92932440	12240	12240	12240	12240	0
51	20250327	180100	92932440	12240	12240	12240	12240	0
52	20250327	180000	92932440	12240	12240	12240	12240	0
53	20250327	175900	92932440	12240	12240	12240	12240	0
54	20250327	175800	92932440	12240	12240	12240	12240	0
55	20250327	175700	92932440	12240	12240	12240	12240	0
56	20250327	175600	92932440	12240	12240	12240	12240	0
57	20250327	175500	92932440	12240	12240	12240	12240	0
58	20250327	175400	92932440	12240	12240	12240	12240	0
59	20250327	175300	92932440	12240	12240	12240	12240	0
60	20250327	175200	92932440	12240	12240	12240	12240	0
61	20250327	175100	92932440	12240	12240	12240	12240	0
62	20250327	175000	92932440	12240	12240	12240	12240	596
63	20250327	174900	92932440	12240	12240	12240	12240	0
64	20250327	174800	92932440	12240	12240	12240	12240	0
65	20250327	174700	92932440	12240	12240	12240	12240	0
66	20250327	174600	92932440	12240	12240	12240	12240	0
67	20250327	174500	92932440	12240	12240	12240	12240	0
68	20250327	174400	92932440	12240	12240	12240	12240	0
69	20250327	174300	92932440	12240	12240	12240	12240	0
70	20250327	174200	92932440	12240	12240	12240	12240	0
71	20250327	174100	92932440	12240	12240	12240	12240	0
72	20250327	174000	92932440	12240	12240	12240	12240	0
73	20250327	173900	92932440	12240	12240	12240	12240	0
74	20250327	173800	92932440	12240	12240	12240	12240	0
75	20250327	173700	92932440	12240	12240	12240	12240	0
76	20250327	173600	92932440	12240	12240	12240	12240	0
77	20250327	173500	92932440	12240	12240	12240	12240	0
78	20250327	173400	92932440	12240	12240	12240	12240	0
79	20250327	173300	92932440	12240	12240	12240	12240	0
80	20250327	173200	92932440	12240	12240	12240	12240	0
81	20250327	173100	92932440	12240	12240	12240	12240	0
82	20250327	173000	92932440	12240	12240	12240	12240	0
83	20250327	172900	92932440	12240	12240	12240	12240	0
84	20250327	172800	92932440	12240	12240	12240	12240	0
85	20250327	172700	92932440	12240	12240	12240	12240	0
86	20250327	172600	92932440	12240	12240	12240	12240	0
87	20250327	172500	92932440	12240	12240	12240	12240	0
88	20250327	172400	92932440	12240	12240	12240	12240	0
89	20250327	172300	92932440	12240	12240	12240	12240	0
90	20250327	172200	92932440	12240	12240	12240	12240	0
91	20250327	172100	92932440	12240	12240	12240	12240	0
92	20250327	172000	92932440	12240	12240	12240	12240	596
93	20250327	171900	92932440	12240	12240	12240	12240	0
94	20250327	171800	92932440	12240	12240	12240	12240	0
95	20250327	171700	92932440	12240	12240	12240	12240	0
96	20250327	171600	92932440	12240	12240	12240	12240	0
97	20250327	171500	92932440	12240	12240	12240	12240	0
98	20250327	171400	92932440	12240	12240	12240	12240	0
99	20250327	171300	92932440	12240	12240	12240	12240	0
100	20250327	171200	92932440	12240	12240	12240	12240	0
101	20250327	171100	92932440	12240	12240	12240	12240	0
102	20250327	171000	92932440	12240	12240	12240	12240	0
103	20250327	170900	92932440	12240	12240	12240	12240	0
104	20250327	170800	92932440	12240	12240	12240	12240	0
105	20250327	170700	92932440	12240	12240	12240	12240	0
106	20250327	170600	92932440	12240	12240	12240	12240	0
107	20250327	170500	92932440	12240	12240	12240	12240	0
108	20250327	170400	92932440	12240	12240	12240	12240	0
109	20250327	170300	92932440	12240	12240	12240	12240	0
110	20250327	170200	92932440	12240	12240	12240	12240	0
111	20250327	170100	92932440	12240	12240	12240	12240	0
112	20250327	170000	92932440	12240	12240	12240	12240	0
113	20250327	165900	92932440	12240	12240	12240	12240	0
114	20250327	165800	92932440	12240	12240	12240	12240	0
115	20250327	165700	92932440	12240	12240	12240	12240	0
116	20250327	165600	92932440	12240	12240	12240	12240	0
117	20250327	165500	92932440	12240	12240	12240	12240	0
118	20250327	165400	92932440	12240	12240	12240	12240	0
119	20250327	165300	92932440	12240	12240	12240	12240	0
120	20250327	165200	92932440	12240	12240	12240	12240	0
121	20250327	165100	92932440	12240	12240	12240	12240	0
122	20250327	165000	92932440	12240	12240	12240	12240	596
123	20250327	164900	92932440	12240	12240	12240	12240	0
124	20250327	164800	92932440	12240	12240	12240	12240	0
125	20250327	164700	92932440	12240	12240	12240	12240	0
126	20250327	164600	92932440	12240	12240	12240	12240	0
127	20250327	164500	92932440	12240	12240	12240	12240	0
128	20250327	164400	92932440	12240	12240	12240	12240	0
129	20250327	164300	92932440	12240	12240	12240	12240	0
130	20250327	164200	92932440	12240	12240	12240	12240	0
131	20250327	164100	92932440	12240	12240	12240	12240	0
132	20250327	164000	92932440	12240	12240	12240	12240	0
133	20250327	163900	92932440	12240	12240	12240	12240	0
134	20250327	163800	92932440	12240	12240	12240	12240	0
135	20250327	163700	92932440	12240	12240	12240	12240	0
136	20250327	163600	92932440	12240	12240	12240	12240	0
137	20250327	163500	92932440	12240	12240	12240	12240	0
138	20250327	163400	92932440	12240	12240	12240	12240	0
139	20250327	163300	92932440	12240	12240	12240	12240	0
140	20250327	163200	92932440	12240	12240	12240	12240	0
141	20250327	163100	92932440	12240	12240	12240	12240	0
142	20250327	163000	92932440	12240	12240	12240	12240	0
143	20250327	162900	92932440	12240	12240	12240	12240	0
144	20250327	162800	92932440	12240	12240	12240	12240	0
145	20250327	162700	92932440	12240	12240	12240	12240	0
146	20250327	162600	92932440	12240	12240	12240	12240	0
147	20250327	162500	92932440	12240	12240	12240	12240	0
148	20250327	162400	92932440	12240	12240	12240	12240	0
149	20250327	162300	92932440	12240	12240	12240	12240	0
150	20250327	162200	92932440	12240	12240	12240	12240	0
151	20250327	162100	92932440	12240	12240	12240	12240	0
152	20250327	162000	92932440	12240	12240	12240	12240	596
153	20250327	161900	92932440	12240	12240	12240	12240	0
154	20250327	161800	92932440	12240	12240	12240	12240	0
155	20250327	161700	92932440	12240	12240	12240	12240	0
156	20250327	161600	92932440	12240	12240	12240	12240	0
157	20250327	161500	92932440	12240	12240	12240	12240	0
158	20250327	161400	92932440	12240	12240	12240	12240	0
159	20250327	161300	92932440	12240	12240	12240	12240	0
160	20250327	161200	92932440	12240	12240	12240	12240	0
161	20250327	161100	92932440	12240	12240	12240	12240	0
162	20250327	161000	92932440	12240	12240	12240	12240	0
163	20250327	160900	92932440	12240	12240	12240	12240	0
164	20250327	160800	92932440	12240	12240	12240	12240	0
165	20250327	160700	92932440	12240	12240	12240	12240	0
166	20250327	160600	92932440	12240	12240	12240	12240	0
167	20250327	160500	92932440	12240	12240	12240	12240	0
168	20250327	160400	92932440	12240	12240	12240	12240	0
169	20250327	160300	92932440	12240	12240	12240	12240	0
170	20250327	160200	92932440	12240	12240	12240	12240	0
171	20250327	160100	92932440	12240	12240	12240	12240	0
172	20250327	160000	92932440	12240	12240	12240	12240	0
173	20250327	155900	92932440	12240	12240	12240	12240	0
174	20250327	155800	92932440	12240	12240	12240	12240	0
175	20250327	155700	92932440	12240	12240	12240	12240	0
176	20250327	155600	92932440	12240	12240	12240	12240	0
177	20250327	155500	92932440	12240	12240	12240	12240	0
178	20250327	155400	92932440	12240	12240	12240	12240	0
179	20250327	155300	92932440	12240	12240	12240	12240	0
180	20250327	155200	92932440	12240	12240	12240	12240	0
181	20250327	155100	92932440	12240	12240	12240	12240	0
182	20250327	155000	92932440	12240	12240	12240	12240	596
183	20250327	154900	92932440	12240	12240	12240	12240	0
184	20250327	154800	92932440	12240	12240	12240	12240	0
185	20250327	154700	92932440	12240	12240	12240	12240	0
186	20250327	154600	92932440	12240	12240	12240	12240	0
187	20250327	154500	92932440	12240	12240	12240	12240	0
188	20250327	154400	92932440	12240	12240	12240	12240	0
189	20250327	154300	92932440	12240	12240	12240	12240	0
190	20250327	154200	92932440	12240	12240	12240	12240	0
191	20250327	154100	92932440	12240	12240	12240	12240	0
192	20250327	154000	92932440	12240	12240	12240	12240	0
193	20250327	153900	92932440	12240	12240	12240	12240	0
194	20250327	153800	92932440	12240	12240	12240	12240	0
195	20250327	153700	92932440	12240	12240	12240	12240	0
196	20250327	153600	92932440	12240	12240	12240	12240	0
197	20250327	153500	92932440	12240	12240	12240	12240	0
198	20250327	153400	92932440	12240	12240	12240	12240	0
199	20250327	153300	92932440	12240	12240	12240	12240	0
200	20250327	153200	92932440	12240	12240	12240	12240	0
201	20250327	153100	92932440	12240	12240	12240	12240	0
202	20250327	153000	92932440	12240	12240	12240	12240	596
203	20250327	152900	85637400	12240	12240	12240	12240	0
204	20250327	152800	85637400	12240	12240	12240	12240	0
205	20250327	152700	85637400	12240	12240	12240	12240	0
206	20250327	152600	85637400	12240	12240	12240	12240	0
207	20250327	152500	85637400	12240	12240	12240	12240	0
208	20250327	152400	85637400	12240	12240	12240	12240	0
209	20250327	152300	85637400	12240	12240	12240	12240	0
210	20250327	152200	85637400	12240	12240	12240	12240	0
211	20250327	152100	85637400	12240	12240	12240	12240	0
212	20250327	152000	85637400	12240	12240	12240	12240	0
213	20250327	151900	85637400	12240	12240	12240	12240	0
214	20250327	151800	85637400	12240	12240	12240	12240	0
215	20250327	151700	85637400	12240	12240	12240	12240	0
216	20250327	151600	85637400	12240	12240	12240	12240	0
217	20250327	151500	85637400	12240	12240	12240	12240	0
218	20250327	151400	85637400	12240	12240	12240	12240	0
219	20250327	151300	85637400	12240	12250	12250	12240	120
220	20250327	151200	84168390	12260	12260	12260	12260	0
221	20250327	151100	84168390	12260	12260	12260	12260	0
222	20250327	151000	84168390	12260	12260	12260	12260	0
223	20250327	150900	84168390	12260	12260	12260	12260	0
224	20250327	150800	84168390	12260	12260	12260	12260	1
225	20250327	150700	84156130	12260	12260	12260	12260	0
226	20250327	150600	84156130	12260	12260	12260	12260	1
227	20250327	150500	84143870	12250	12250	12250	12250	0
228	20250327	150400	84143870	12250	12250	12250	12250	0
229	20250327	150300	84143870	12250	12250	12250	12250	0
230	20250327	150200	84143870	12250	12250	12250	12250	0
231	20250327	150100	84143870	12250	12250	12250	12250	0
232	20250327	150000	84143870	12250	12250	12250	12250	0
233	20250327	145900	84143870	12250	12250	12250	12250	0
234	20250327	145800	84143870	12250	12250	12250	12250	0
235	20250327	145700	84143870	12250	12250	12250	12250	0
236	20250327	145600	84143870	12250	12250	12250	12250	0
237	20250327	145500	84143870	12250	12250	12250	12250	0
238	20250327	145400	84143870	12250	12250	12250	12250	0
239	20250327	145300	84143870	12250	12280	12280	12250	400
240	20250327	145200	79242800	12290	12290	12290	12290	0
241	20250327	145100	79242800	12290	12290	12290	12290	0
242	20250327	145000	79242800	12290	12290	12290	12290	0
243	20250327	144900	79242800	12290	12290	12290	12290	0
244	20250327	144800	79242800	12290	12290	12290	12290	0
245	20250327	144700	79242800	12290	12290	12290	12290	0
246	20250327	144600	79242800	12290	12290	12290	12290	0
247	20250327	144500	79242800	12290	12290	12290	12290	0
248	20250327	144400	79242800	12290	12290	12290	12290	0
249	20250327	144300	79242800	12290	12290	12290	12290	0
250	20250327	144200	79242800	12290	12290	12290	12290	1
251	20250327	144100	79230510	12300	12290	12300	12290	19
252	20250327	144000	78996900	12300	12290	12300	12290	90
253	20250327	143900	77890790	12300	12300	12300	12300	40
254	20250327	143800	77398790	12300	12300	12300	12300	6
255	20250327	143700	77324990	12300	12300	12300	12300	1
256	20250327	143600	77312690	12290	12290	12290	12290	0
257	20250327	143500	77312690	12290	12290	12290	12290	1
258	20250327	143400	77300400	12290	12290	12290	12290	0
259	20250327	143300	77300400	12290	12290	12290	12290	0
260	20250327	143200	77300400	12290	12290	12290	12290	0
261	20250327	143100	77300400	12290	12300	12300	12290	59
262	20250327	143000	76574910	12300	12300	12300	12300	0
263	20250327	142900	76574910	12300	12300	12320	12300	314
264	20250327	142800	72712690	12300	12300	12300	12300	0
265	20250327	142700	72712690	12300	12300	12300	12300	0
266	20250327	142600	72712690	12300	12310	12310	12300	74
267	20250327	142500	71802230	12320	12320	12320	12320	1
268	20250327	142400	71789910	12330	12330	12330	12330	0
269	20250327	142300	71789910	12330	12330	12330	12330	0
270	20250327	142200	71789910	12330	12330	12330	12330	0
271	20250327	142100	71789910	12330	12330	12330	12330	95
272	20250327	142000	70618560	12330	12330	12330	12330	311
273	20250327	141900	66783930	12330	12330	12330	12330	0
274	20250327	141800	66783930	12330	12330	12330	12330	0
275	20250327	141700	66783930	12330	12330	12330	12330	0
276	20250327	141600	66783930	12330	12330	12330	12330	0
277	20250327	141500	66783930	12330	12330	12330	12330	0
278	20250327	141400	66783930	12330	12330	12330	12330	0
279	20250327	141300	66783930	12330	12330	12330	12330	0
280	20250327	141200	66783930	12330	12330	12330	12330	0
281	20250327	141100	66783930	12330	12330	12330	12330	0
282	20250327	141000	66783930	12330	12330	12330	12330	0
283	20250327	140900	66783930	12330	12330	12330	12330	0
284	20250327	140800	66783930	12330	12330	12330	12330	0
285	20250327	140700	66783930	12330	12330	12330	12330	1
286	20250327	140600	66771600	12340	12340	12340	12340	0
287	20250327	140500	66771600	12340	12340	12340	12340	0
288	20250327	140400	66771600	12340	12340	12340	12340	0
289	20250327	140300	66771600	12340	12340	12340	12340	0
290	20250327	140200	66771600	12340	12340	12340	12340	0
291	20250327	140100	66771600	12340	12340	12340	12340	0
292	20250327	140000	66771600	12340	12340	12340	12340	10
293	20250327	135900	66648200	12340	12340	12340	12340	9
294	20250327	135800	66537140	12340	12340	12340	12340	0
295	20250327	135700	66537140	12340	12340	12340	12340	11
296	20250327	135600	66401400	12340	12340	12340	12340	0
297	20250327	135500	66401400	12340	12340	12340	12340	7
298	20250327	135400	66315020	12340	12340	12340	12340	4
299	20250327	135300	66265660	12330	12330	12330	12330	0
300	20250327	135200	66265660	12330	12340	12340	12330	13
301	20250327	135100	66105250	12340	12340	12340	12340	0
302	20250327	135000	66105250	12340	12340	12340	12340	11
303	20250327	134900	65969510	12340	12340	12340	12340	0
304	20250327	134800	65969510	12340	12340	12340	12340	0
305	20250327	134700	65969510	12340	12340	12340	12340	12
306	20250327	134600	65821430	12340	12340	12340	12340	0
307	20250327	134500	65821430	12340	12340	12340	12340	11
308	20250327	134400	65685690	12340	12340	12340	12340	0
309	20250327	134300	65685690	12340	12340	12340	12340	8
310	20250327	134200	65586970	12340	12340	12340	12340	4
311	20250327	134100	65537610	12340	12340	12340	12340	0
312	20250327	134000	65537610	12340	12330	12340	12330	6
313	20250327	133900	65463600	12320	12320	12320	12320	0
314	20250327	133800	65463600	12320	12340	12340	12320	17
315	20250327	133700	65253870	12340	12340	12340	12340	0
316	20250327	133600	65253870	12340	12340	12340	12340	0
317	20250327	133500	65253870	12340	12330	12340	12330	10
318	20250327	133400	65130500	12330	12330	12330	12330	0
319	20250327	133300	65130500	12330	12330	12330	12330	73
320	20250327	133200	64230410	12340	12340	12340	12340	0
321	20250327	133100	64230410	12340	12340	12340	12340	0
322	20250327	133000	64230410	12340	12330	12340	12330	13
323	20250327	132900	64070090	12330	12330	12330	12330	0
324	20250327	132800	64070090	12330	12330	12330	12330	10
325	20250327	132700	63946790	12330	12330	12330	12330	0
326	20250327	132600	63946790	12330	12340	12340	12330	12
327	20250327	132500	63798760	12340	12340	12340	12340	5
328	20250327	132400	63737060	12340	12340	12340	12340	0
329	20250327	132300	63737060	12340	12340	12340	12340	12
330	20250327	132200	63588980	12340	12340	12340	12340	0
331	20250327	132100	63588980	12340	12340	12340	12340	11
332	20250327	132000	63453240	12330	12330	12330	12330	117
333	20250327	131900	62010630	12330	12330	12330	12330	0
334	20250327	131800	62010630	12330	12330	12330	12330	10
335	20250327	131700	61887330	12330	12330	12330	12330	0
336	20250327	131600	61887330	12330	12330	12330	12330	11
337	20250327	131500	61751700	12330	12330	12330	12330	0
338	20250327	131400	61751700	12330	12330	12330	12330	0
339	20250327	131300	61751700	12330	12330	12330	12330	14
340	20250327	131200	61579080	12330	12330	12330	12330	0
341	20250327	131100	61579080	12330	12330	12330	12330	11
342	20250327	131000	61443450	12330	12330	12330	12330	0
343	20250327	130900	61443450	12330	12330	12330	12330	8
344	20250327	130800	61344810	12330	12330	12330	12330	3
345	20250327	130700	61307820	12330	12330	12330	12330	0
346	20250327	130600	61307820	12330	12330	12330	12330	13
347	20250327	130500	61147530	12330	12330	12330	12330	0
348	20250327	130400	61147530	12330	12330	12330	12330	11
349	20250327	130300	61011900	12330	12330	12330	12330	0
350	20250327	130200	61011900	12330	12330	12330	12330	0
351	20250327	130100	61011900	12330	12330	12330	12330	12
352	20250327	130000	60863940	12330	12330	12330	12330	0
353	20250327	125900	60863940	12330	12330	12330	12330	8
354	20250327	125800	60765300	12330	12320	12330	12320	258
355	20250327	125700	57584450	12320	12320	12320	12320	0
356	20250327	125600	57584450	12320	12330	12330	12320	27
357	20250327	125500	57251750	12330	12330	12330	12330	0
358	20250327	125400	57251750	12330	12330	12330	12330	12
359	20250327	125300	57103790	12330	12330	12330	12330	0
360	20250327	125200	57103790	12330	12330	12330	12330	12
361	20250327	125100	56955830	12330	12330	12330	12330	1
362	20250327	125000	56943500	12330	12330	12330	12330	0
363	20250327	124900	56943500	12330	12330	12330	12330	12
364	20250327	124800	56795540	12320	12320	12320	12320	0
365	20250327	124700	56795540	12320	12320	12320	12320	57
366	20250327	124600	56093300	12310	12310	12310	12310	0
367	20250327	124500	56093300	12310	12310	12310	12310	1
368	20250327	124400	56080990	12320	12320	12320	12320	11
369	20250327	124300	55945470	12320	12320	12320	12320	0
370	20250327	124200	55945470	12320	12320	12320	12320	12
371	20250327	124100	55797630	12320	12320	12320	12320	0
372	20250327	124000	55797630	12320	12320	12320	12320	6
373	20250327	123900	55723710	12320	12320	12320	12320	6
374	20250327	123800	55649790	12320	12320	12320	12320	0
375	20250327	123700	55649790	12320	12300	12320	12300	10
376	20250327	123600	55526610	12300	12300	12300	12300	0
377	20250327	123500	55526610	12300	12310	12310	12300	608
378	20250327	123400	48048100	12310	12310	12310	12310	2
379	20250327	123300	48023480	12310	12310	12310	12310	0
380	20250327	123200	48023480	12310	12310	12310	12310	48
381	20250327	123100	47432600	12320	12320	12320	12320	0
382	20250327	123000	47432600	12320	12320	12320	12320	11
383	20250327	122900	47297080	12320	12320	12320	12320	3
384	20250327	122800	47260120	12320	12320	12320	12320	0
385	20250327	122700	47260120	12320	12320	12320	12320	9
386	20250327	122600	47149240	12320	12320	12320	12320	5
387	20250327	122500	47087640	12330	12330	12330	12330	12
388	20250327	122400	46939680	12330	12330	12330	12330	0
389	20250327	122300	46939680	12330	12330	12330	12330	8
390	20250327	122200	46841040	12330	12330	12330	12330	4
391	20250327	122100	46791720	12330	12330	12330	12330	0
392	20250327	122000	46791720	12330	12330	12330	12330	12
393	20250327	121900	46643760	12330	12330	12330	12330	0
394	20250327	121800	46643760	12330	12330	12330	12330	12
395	20250327	121700	46495800	12330	12330	12330	12330	0
396	20250327	121600	46495800	12330	12330	12330	12330	0
397	20250327	121500	46495800	12330	12330	12330	12330	11
398	20250327	121400	46360170	12330	12330	12330	12330	0
399	20250327	121300	46360170	12330	12330	12330	12330	11
400	20250327	121200	46224540	12320	12320	12320	12320	0
401	20250327	121100	46224540	12320	12320	12320	12320	6
402	20250327	121000	46150620	12320	12320	12320	12320	8
403	20250327	120900	46052060	12320	12320	12320	12320	1
404	20250327	120800	46039740	12310	12310	12310	12310	494
405	20250327	120700	39958600	12310	12310	12310	12310	12
406	20250327	120600	39810880	12310	12310	12310	12310	24
407	20250327	120500	39515440	12310	12310	12310	12310	5
408	20250327	120400	39453890	12310	12310	12310	12310	8
409	20250327	120300	39355410	12310	12310	12310	12310	11
410	20250327	120200	39220000	12310	12310	12310	12310	2
411	20250327	120100	39195380	12310	12310	12310	12310	12
412	20250327	120000	39047660	12310	12310	12310	12310	1
413	20250327	115900	39035350	12300	12300	12300	12300	48
414	20250327	115800	38444950	12300	12300	12300	12280	16
415	20250327	115700	38248210	12310	12310	12310	12310	0
416	20250327	115600	38248210	12310	12310	12310	12310	11
417	20250327	115500	38112800	12310	12290	12310	12290	3
418	20250327	115400	38075900	12280	12280	12280	12280	0
419	20250327	115300	38075900	12280	12280	12280	12280	20
420	20250327	115200	37830300	12270	12270	12270	12270	494
421	20250327	115100	31768920	12270	12270	12270	12270	12
422	20250327	115000	31621680	12270	12270	12270	12270	0
423	20250327	114900	31621680	12270	12270	12270	12270	12
424	20250327	114800	31474440	12270	12270	12270	12270	0
425	20250327	114700	31474440	12270	12270	12270	12270	0
426	20250327	114600	31474440	12270	12270	12270	12270	13
427	20250327	114500	31314930	12270	12270	12270	12270	0
428	20250327	114400	31314930	12270	12270	12270	12270	11
429	20250327	114300	31179960	12270	12270	12270	12270	2
430	20250327	114200	31155420	12270	12270	12270	12270	0
431	20250327	114100	31155420	12270	12270	12270	12270	13
432	20250327	114000	30995910	12270	12270	12270	12270	0
433	20250327	113900	30995910	12270	12270	12270	12270	11
434	20250327	113800	30860940	12270	12270	12270	12270	0
435	20250327	113700	30860940	12270	12270	12270	12270	0
436	20250327	113600	30860940	12270	12270	12270	12270	13
437	20250327	113500	30701430	12270	12270	12270	12270	0
438	20250327	113400	30701430	12270	12270	12270	12270	10
439	20250327	113300	30578730	12270	12270	12270	12270	0
440	20250327	113200	30578730	12270	12270	12270	12270	12
441	20250327	113100	30431490	12270	12270	12270	12270	0
442	20250327	113000	30431490	12270	12270	12270	12270	0
443	20250327	112900	30431490	12270	12270	12270	12270	10
444	20250327	112800	30308790	12250	12260	12260	12250	100
445	20250327	112700	29083140	12270	12270	12270	12270	12
446	20250327	112600	28935900	12270	12270	12270	12270	0
447	20250327	112500	28935900	12270	12270	12270	12270	0
448	20250327	112400	28935900	12270	12270	12270	12270	12
449	20250327	112300	28788660	12270	12270	12270	12270	0
450	20250327	112200	28788660	12270	12270	12270	12270	11
451	20250327	112100	28653690	12270	12270	12270	12270	0
452	20250327	112000	28653690	12270	12270	12270	12270	13
453	20250327	111900	28494180	12270	12270	12270	12270	1
454	20250327	111800	28481910	12270	12270	12270	12270	0
455	20250327	111700	28481910	12270	12270	12270	12270	11
456	20250327	111600	28346940	12270	12270	12270	12270	0
457	20250327	111500	28346940	12270	12270	12270	12270	11
458	20250327	111400	28211970	12270	12270	12270	12270	0
459	20250327	111300	28211970	12270	12270	12270	12270	4
460	20250327	111200	28162890	12280	12280	12280	12280	9
461	20250327	111100	28052370	12260	12270	12270	12260	3
462	20250327	111000	28015570	12280	12280	12280	12280	12
463	20250327	110900	27868210	12280	12280	12280	12280	90
464	20250327	110800	26763010	12280	12280	12280	12280	0
465	20250327	110700	26763010	12280	12280	12280	12280	11
466	20250327	110600	26627930	12280	12280	12280	12280	0
467	20250327	110500	26627930	12280	12280	12280	12280	12
468	20250327	110400	26480570	12280	12280	12280	12280	0
469	20250327	110300	26480570	12280	12280	12280	12280	8
470	20250327	110200	26382330	12260	12260	12260	12260	1
471	20250327	110100	26370070	12260	12260	12260	12260	2
472	20250327	110000	26345550	12260	12260	12260	12260	12
473	20250327	105900	26198430	12260	12270	12270	12260	278
474	20250327	105800	22790140	12280	12300	12320	12270	553
475	20250327	105700	16004320	12320	12310	12320	12300	56
476	20250327	105600	15315490	12330	12310	12330	12310	20
477	20250327	105500	15069190	12310	12310	12310	12300	12
478	20250327	105400	14921480	12310	12310	12310	12310	3
479	20250327	105300	14884550	12310	12310	12310	12310	11
480	20250327	105200	14749140	12310	12310	12310	12310	0
481	20250327	105100	14749140	12310	12310	12310	12310	1
482	20250327	105000	14736830	12300	12300	12300	12300	12
483	20250327	104900	14589230	12300	12300	12300	12300	0
484	20250327	104800	14589230	12300	12300	12300	12300	8
485	20250327	104700	14490830	12300	12300	12310	12300	5
486	20250327	104600	14429310	12310	12320	12320	12300	22
487	20250327	104500	14158410	12300	12310	12330	12300	19
488	20250327	104400	13924420	12340	12340	12340	12340	5
489	20250327	104300	13862720	12330	12310	12330	12310	11
490	20250327	104200	13727170	12330	12330	12330	12330	5
491	20250327	104100	13665520	12340	12300	12340	12300	26
492	20250327	104000	13344720	12330	12300	12340	12300	238
493	20250327	103900	10410250	12320	12290	12320	12290	202
494	20250327	103800	7924510	12290	12290	12290	12290	53
495	20250327	103700	7273140	12290	12290	12290	12290	0
496	20250327	103600	7273140	12290	12290	12290	12290	13
497	20250327	103500	7113370	12290	12290	12290	12290	0
498	20250327	103400	7113370	12290	12290	12290	12290	3
499	20250327	103300	7076500	12290	12290	12290	12290	8
500	20250327	103200	6978180	12290	12290	12290	12290	1
501	20250327	103100	6965890	12290	12290	12290	12290	10
502	20250327	103000	6842990	12290	12290	12290	12290	0
503	20250327	102900	6842990	12290	12290	12290	12290	12
504	20250327	102800	6695510	12290	12290	12290	12290	0
505	20250327	102700	6695510	12290	12290	12290	12290	0
506	20250327	102600	6695510	12290	12290	12290	12290	9
507	20250327	102500	6584900	12270	12280	12280	12270	199
508	20250327	102400	4143070	12290	12300	12300	12290	16
509	20250327	102300	3946300	12300	12300	12300	12300	0
510	20250327	102200	3946300	12300	12300	12300	12300	0
511	20250327	102100	3946300	12300	12300	12300	12300	54
512	20250327	102000	3282100	12300	12300	12300	12300	0
513	20250327	101900	3282100	12300	12300	12300	12300	12
514	20250327	101800	3134500	12300	12300	12300	12300	0
515	20250327	101700	3134500	12300	12300	12300	12300	4
516	20250327	101600	3085300	12300	12300	12300	12300	7
517	20250327	101500	2999200	12300	12300	12300	12300	0
518	20250327	101400	2999200	12300	12300	12300	12300	12
519	20250327	101300	2851600	12300	12300	12300	12300	0
520	20250327	101200	2851600	12300	12300	12300	12300	11
521	20250327	101100	2716300	12300	12300	12300	12300	0
522	20250327	101000	2716300	12300	12300	12300	12300	0
523	20250327	100900	2716300	12300	12300	12300	12300	9
524	20250327	100800	2605600	12300	12300	12300	12300	0
525	20250327	100700	2605600	12300	12290	12300	12290	11
526	20250327	100600	2470380	12290	12290	12290	12290	2
527	20250327	100500	2445800	12300	12300	12300	12300	0
528	20250327	100400	2445800	12300	12290	12300	12290	15
529	20250327	100300	2261390	12290	12290	12290	12290	1
530	20250327	100200	2249100	12300	12290	12300	12290	10
531	20250327	100100	2126190	12290	12290	12290	12290	0
532	20250327	100000	2126190	12290	12290	12290	12290	8
533	20250327	095900	2027870	12270	12270	12270	12270	0
534	20250327	095800	2027870	12270	12280	12280	12270	20
535	20250327	095700	1782330	12290	12290	12290	12290	0
536	20250327	095600	1782330	12290	12290	12290	12290	0
537	20250327	095500	1782330	12290	12290	12290	12290	0
538	20250327	095400	1782330	12290	12290	12290	12290	1
539	20250327	095300	1770040	12290	12290	12290	12290	0
540	20250327	095200	1770040	12290	12290	12290	12290	0
541	20250327	095100	1770040	12290	12290	12290	12290	0
542	20250327	095000	1770040	12290	12290	12290	12290	0
543	20250327	094900	1770040	12290	12290	12290	12290	12
544	20250327	094800	1622560	12290	12290	12290	12290	0
545	20250327	094700	1622560	12290	12300	12300	12290	6
546	20250327	094600	1548810	12290	12290	12290	12290	0
547	20250327	094500	1548810	12290	12290	12290	12290	9
548	20250327	094400	1438200	12280	12280	12280	12280	0
549	20250327	094300	1438200	12280	12280	12280	12280	0
550	20250327	094200	1438200	12280	12280	12280	12280	0
551	20250327	094100	1438200	12280	12290	12290	12280	3
552	20250327	094000	1401350	12300	12300	12300	12300	0
553	20250327	093900	1401350	12300	12300	12300	12300	10
554	20250327	093800	1278350	12300	12300	12300	12300	0
555	20250327	093700	1278350	12300	12300	12300	12300	0
556	20250327	093600	1278350	12300	12280	12300	12280	15
557	20250327	093500	1093910	12300	12300	12300	12300	2
558	20250327	093400	1069310	12300	12300	12300	12300	0
559	20250327	093300	1069310	12300	12280	12300	12280	2
560	20250327	093200	1044730	12300	12300	12300	12300	0
561	20250327	093100	1044730	12300	12300	12300	12300	1
562	20250327	093000	1032430	12300	12300	12300	12300	31
563	20250327	092900	651130	12300	12300	12300	12300	0
564	20250327	092800	651130	12300	12300	12300	12300	0
565	20250327	092700	651130	12300	12300	12300	12300	0
566	20250327	092600	651130	12300	12300	12300	12300	0
567	20250327	092500	651130	12300	12300	12300	12300	0
568	20250327	092400	651130	12300	12300	12300	12300	0
569	20250327	092300	651130	12300	12300	12300	12300	0
570	20250327	092200	651130	12300	12300	12300	12300	0
571	20250327	092100	651130	12300	12300	12300	12300	0
572	20250327	092000	651130	12300	12300	12300	12300	0
573	20250327	091900	651130	12300	12300	12300	12300	0
574	20250327	091800	651130	12300	12300	12300	12300	2
575	20250327	091700	626530	12260	12260	12260	12260	0
576	20250327	091600	626530	12260	12270	12270	12260	30
577	20250327	091500	258720	12320	12320	12320	12320	0
578	20250327	091400	258720	12320	12320	12320	12320	0
579	20250327	091300	258720	12320	12320	12320	12320	0
580	20250327	091200	258720	12320	12320	12320	12320	0
581	20250327	091100	258720	12320	12320	12320	12320	0
582	20250327	091000	258720	12320	12320	12320	12320	0
583	20250327	090900	258720	12320	12320	12320	12320	0
584	20250327	090800	258720	12320	12320	12320	12320	0
585	20250327	090700	258720	12320	12320	12320	12320	0
586	20250327	090600	258720	12320	12320	12320	12320	0
587	20250327	090500	258720	12320	12320	12320	12320	0
588	20250327	090400	258720	12320	12320	12320	12320	0
589	20250327	090300	258720	12320	12320	12320	12320	0
590	20250327	090200	258720	12320	12320	12320	12320	0
591	20250327	090100	258720	12320	12320	12320	12320	0
592	20250327	090000	258720	12320	12320	12320	12320	21