KissMeData/007530/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184500	57786275	2920	2920	2920	2920	365
3	20240326	184400	57786275	2920	2920	2920	2920	0
4	20240326	184300	57786275	2920	2920	2920	2920	0
5	20240326	184200	57786275	2920	2920	2920	2920	0
6	20240326	184100	57786275	2920	2920	2920	2920	0
7	20240326	184000	57786275	2920	2920	2920	2920	0
8	20240326	183900	57786275	2920	2920	2920	2920	0
9	20240326	183800	57786275	2920	2920	2920	2920	0
10	20240326	183700	57786275	2920	2920	2920	2920	0
11	20240326	183600	57786275	2920	2920	2920	2920	0
12	20240326	183500	57786275	2920	2920	2920	2920	0
13	20240326	183400	57786275	2920	2920	2920	2920	0
14	20240326	183300	57786275	2920	2920	2920	2920	0
15	20240326	183200	57786275	2920	2920	2920	2920	0
16	20240326	183100	57786275	2920	2920	2920	2920	0
17	20240326	183000	57786275	2920	2920	2920	2920	0
18	20240326	182900	57786275	2920	2920	2920	2920	0
19	20240326	182800	57786275	2920	2920	2920	2920	0
20	20240326	182700	57786275	2920	2920	2920	2920	0
21	20240326	182600	57786275	2920	2920	2920	2920	0
22	20240326	182500	57786275	2920	2920	2920	2920	0
23	20240326	182400	57786275	2920	2920	2920	2920	0
24	20240326	182300	57786275	2920	2920	2920	2920	0
25	20240326	182200	57786275	2920	2920	2920	2920	0
26	20240326	182100	57786275	2920	2920	2920	2920	0
27	20240326	182000	57786275	2920	2920	2920	2920	0
28	20240326	181900	57786275	2920	2920	2920	2920	0
29	20240326	181800	57786275	2920	2920	2920	2920	0
30	20240326	181700	57786275	2920	2920	2920	2920	0
31	20240326	181600	57786275	2920	2920	2920	2920	0
32	20240326	181500	57786275	2920	2920	2920	2920	365
33	20240326	181400	57786275	2920	2920	2920	2920	0
34	20240326	181300	57786275	2920	2920	2920	2920	0
35	20240326	181200	57786275	2920	2920	2920	2920	0
36	20240326	181100	57786275	2920	2920	2920	2920	0
37	20240326	181000	57786275	2920	2920	2920	2920	0
38	20240326	180900	57786275	2920	2920	2920	2920	0
39	20240326	180800	57786275	2920	2920	2920	2920	0
40	20240326	180700	57786275	2920	2920	2920	2920	0
41	20240326	180600	57786275	2920	2920	2920	2920	0
42	20240326	180500	57786275	2920	2920	2920	2920	0
43	20240326	180400	57786275	2920	2920	2920	2920	0
44	20240326	180300	57786275	2920	2920	2920	2920	0
45	20240326	180200	57786275	2920	2920	2920	2920	0
46	20240326	180100	57786275	2920	2920	2920	2920	0
47	20240326	180000	57786275	2920	2920	2920	2920	0
48	20240326	175900	57786275	2920	2920	2920	2920	0
49	20240326	175800	57786275	2920	2920	2920	2920	0
50	20240326	175700	57786275	2920	2920	2920	2920	0
51	20240326	175600	57786275	2920	2920	2920	2920	0
52	20240326	175500	57786275	2920	2920	2920	2920	0
53	20240326	175400	57786275	2920	2920	2920	2920	0
54	20240326	175300	57786275	2920	2920	2920	2920	0
55	20240326	175200	57786275	2920	2920	2920	2920	0
56	20240326	175100	57786275	2920	2920	2920	2920	0
57	20240326	175000	57786275	2920	2920	2920	2920	0
58	20240326	174900	57786275	2920	2920	2920	2920	0
59	20240326	174800	57786275	2920	2920	2920	2920	0
60	20240326	174700	57786275	2920	2920	2920	2920	0
61	20240326	174600	57786275	2920	2920	2920	2920	0
62	20240326	174500	57786275	2920	2920	2920	2920	365
63	20240326	174400	57786275	2920	2920	2920	2920	0
64	20240326	174300	57786275	2920	2920	2920	2920	0
65	20240326	174200	57786275	2920	2920	2920	2920	0
66	20240326	174100	57786275	2920	2920	2920	2920	0
67	20240326	174000	57786275	2920	2920	2920	2920	0
68	20240326	173900	57786275	2920	2920	2920	2920	0
69	20240326	173800	57786275	2920	2920	2920	2920	0
70	20240326	173700	57786275	2920	2920	2920	2920	0
71	20240326	173600	57786275	2920	2920	2920	2920	0
72	20240326	173500	57786275	2920	2920	2920	2920	0
73	20240326	173400	57786275	2920	2920	2920	2920	0
74	20240326	173300	57786275	2920	2920	2920	2920	0
75	20240326	173200	57786275	2920	2920	2920	2920	0
76	20240326	173100	57786275	2920	2920	2920	2920	0
77	20240326	173000	57786275	2920	2920	2920	2920	0
78	20240326	172900	57786275	2920	2920	2920	2920	0
79	20240326	172800	57786275	2920	2920	2920	2920	0
80	20240326	172700	57786275	2920	2920	2920	2920	0
81	20240326	172600	57786275	2920	2920	2920	2920	0
82	20240326	172500	57786275	2920	2920	2920	2920	0
83	20240326	172400	57786275	2920	2920	2920	2920	0
84	20240326	172300	57786275	2920	2920	2920	2920	0
85	20240326	172200	57786275	2920	2920	2920	2920	0
86	20240326	172100	57786275	2920	2920	2920	2920	0
87	20240326	172000	57786275	2920	2920	2920	2920	0
88	20240326	171900	57786275	2920	2920	2920	2920	0
89	20240326	171800	57786275	2920	2920	2920	2920	0
90	20240326	171700	57786275	2920	2920	2920	2920	0
91	20240326	171600	57786275	2920	2920	2920	2920	0
92	20240326	171500	57786275	2920	2920	2920	2920	365
93	20240326	171400	57786275	2920	2920	2920	2920	0
94	20240326	171300	57786275	2920	2920	2920	2920	0
95	20240326	171200	57786275	2920	2920	2920	2920	0
96	20240326	171100	57786275	2920	2920	2920	2920	0
97	20240326	171000	57786275	2920	2920	2920	2920	0
98	20240326	170900	57786275	2920	2920	2920	2920	0
99	20240326	170800	57786275	2920	2920	2920	2920	0
100	20240326	170700	57786275	2920	2920	2920	2920	0
101	20240326	170600	57786275	2920	2920	2920	2920	0
102	20240326	170500	57786275	2920	2920	2920	2920	0
103	20240326	170400	57786275	2920	2920	2920	2920	0
104	20240326	170300	57786275	2920	2920	2920	2920	0
105	20240326	170200	57786275	2920	2920	2920	2920	0
106	20240326	170100	57786275	2920	2920	2920	2920	0
107	20240326	170000	57786275	2920	2920	2920	2920	0
108	20240326	165900	57786275	2920	2920	2920	2920	0
109	20240326	165800	57786275	2920	2920	2920	2920	0
110	20240326	165700	57786275	2920	2920	2920	2920	0
111	20240326	165600	57786275	2920	2920	2920	2920	0
112	20240326	165500	57786275	2920	2920	2920	2920	0
113	20240326	165400	57786275	2920	2920	2920	2920	0
114	20240326	165300	57786275	2920	2920	2920	2920	0
115	20240326	165200	57786275	2920	2920	2920	2920	0
116	20240326	165100	57786275	2920	2920	2920	2920	0
117	20240326	165000	57786275	2920	2920	2920	2920	0
118	20240326	164900	57786275	2920	2920	2920	2920	0
119	20240326	164800	57786275	2920	2920	2920	2920	0
120	20240326	164700	57786275	2920	2920	2920	2920	0
121	20240326	164600	57786275	2920	2920	2920	2920	0
122	20240326	164500	57786275	2920	2920	2920	2920	365
123	20240326	164400	57786275	2920	2920	2920	2920	0
124	20240326	164300	57786275	2920	2920	2920	2920	0
125	20240326	164200	57786275	2920	2920	2920	2920	0
126	20240326	164100	57786275	2920	2920	2920	2920	0
127	20240326	164000	57786275	2920	2920	2920	2920	0
128	20240326	163900	57786275	2920	2920	2920	2920	0
129	20240326	163800	57786275	2920	2920	2920	2920	0
130	20240326	163700	57786275	2920	2920	2920	2920	0
131	20240326	163600	57786275	2920	2920	2920	2920	0
132	20240326	163500	57786275	2920	2920	2920	2920	0
133	20240326	163400	57786275	2920	2920	2920	2920	0
134	20240326	163300	57786275	2920	2920	2920	2920	0
135	20240326	163200	57786275	2920	2920	2920	2920	0
136	20240326	163100	57786275	2920	2920	2920	2920	0
137	20240326	163000	57786275	2920	2920	2920	2920	0
138	20240326	162900	57786275	2920	2920	2920	2920	0
139	20240326	162800	57786275	2920	2920	2920	2920	0
140	20240326	162700	57786275	2920	2920	2920	2920	0
141	20240326	162600	57786275	2920	2920	2920	2920	0
142	20240326	162500	57786275	2920	2920	2920	2920	0
143	20240326	162400	57786275	2920	2920	2920	2920	0
144	20240326	162300	57786275	2920	2920	2920	2920	0
145	20240326	162200	57786275	2920	2920	2920	2920	0
146	20240326	162100	57786275	2920	2920	2920	2920	0
147	20240326	162000	57786275	2920	2920	2920	2920	0
148	20240326	161900	57786275	2920	2920	2920	2920	0
149	20240326	161800	57786275	2920	2920	2920	2920	0
150	20240326	161700	57786275	2920	2920	2920	2920	0
151	20240326	161600	57786275	2920	2920	2920	2920	0
152	20240326	161500	57786275	2920	2920	2920	2920	365
153	20240326	161400	57786275	2920	2920	2920	2920	0
154	20240326	161300	57786275	2920	2920	2920	2920	0
155	20240326	161200	57786275	2920	2920	2920	2920	0
156	20240326	161100	57786275	2920	2920	2920	2920	0
157	20240326	161000	57786275	2920	2920	2920	2920	0
158	20240326	160900	57786275	2920	2920	2920	2920	0
159	20240326	160800	57786275	2920	2920	2920	2920	0
160	20240326	160700	57786275	2920	2920	2920	2920	0
161	20240326	160600	57786275	2920	2920	2920	2920	0
162	20240326	160500	57786275	2920	2920	2920	2920	0
163	20240326	160400	57786275	2920	2920	2920	2920	0
164	20240326	160300	57786275	2920	2920	2920	2920	0
165	20240326	160200	57786275	2920	2920	2920	2920	0
166	20240326	160100	57786275	2920	2920	2920	2920	0
167	20240326	160000	57786275	2920	2920	2920	2920	0
168	20240326	155900	57786275	2920	2920	2920	2920	0
169	20240326	155800	57786275	2920	2920	2920	2920	0
170	20240326	155700	57786275	2920	2920	2920	2920	0
171	20240326	155600	57786275	2920	2920	2920	2920	0
172	20240326	155500	57786275	2920	2920	2920	2920	0
173	20240326	155400	57786275	2920	2920	2920	2920	0
174	20240326	155300	57786275	2920	2920	2920	2920	0
175	20240326	155200	57786275	2920	2920	2920	2920	0
176	20240326	155100	57786275	2920	2920	2920	2920	0
177	20240326	155000	57786275	2920	2920	2920	2920	0
178	20240326	154900	57786275	2920	2920	2920	2920	0
179	20240326	154800	57786275	2920	2920	2920	2920	0
180	20240326	154700	57786275	2920	2920	2920	2920	0
181	20240326	154600	57786275	2920	2920	2920	2920	0
182	20240326	154500	57786275	2920	2920	2920	2920	365
183	20240326	154400	57786275	2920	2920	2920	2920	0
184	20240326	154300	57786275	2920	2920	2920	2920	0
185	20240326	154200	57786275	2920	2920	2920	2920	0
186	20240326	154100	57786275	2920	2920	2920	2920	0
187	20240326	154000	57786275	2920	2920	2920	2920	0
188	20240326	153900	57786275	2920	2920	2920	2920	0
189	20240326	153800	57786275	2920	2920	2920	2920	0
190	20240326	153700	57786275	2920	2920	2920	2920	0
191	20240326	153600	57786275	2920	2920	2920	2920	0
192	20240326	153500	57786275	2920	2920	2920	2920	0
193	20240326	153400	57786275	2920	2920	2920	2920	0
194	20240326	153300	57786275	2920	2920	2920	2920	0
195	20240326	153200	57786275	2920	2920	2920	2920	0
196	20240326	153100	57786275	2920	2920	2920	2920	0
197	20240326	153000	57786275	2920	2920	2920	2920	365
198	20240326	152900	56720475	2915	2915	2915	2915	0
199	20240326	152800	56720475	2915	2915	2915	2915	0
200	20240326	152700	56720475	2915	2915	2915	2915	0
201	20240326	152600	56720475	2915	2915	2915	2915	0
202	20240326	152500	56720475	2915	2915	2915	2915	0
203	20240326	152400	56720475	2915	2915	2915	2915	0
204	20240326	152300	56720475	2915	2915	2915	2915	0
205	20240326	152200	56720475	2915	2915	2915	2915	0
206	20240326	152100	56720475	2915	2915	2915	2915	0
207	20240326	152000	56720475	2915	2915	2915	2915	0
208	20240326	151900	56720475	2915	2915	2915	2915	0
209	20240326	151800	56720475	2915	2915	2915	2915	7
210	20240326	151700	56700070	2925	2925	2925	2925	0
211	20240326	151600	56700070	2925	2910	2925	2910	502
212	20240326	151500	55236910	2910	2910	2910	2910	0
213	20240326	151400	55236910	2910	2910	2910	2910	1
214	20240326	151300	55234000	2910	2910	2910	2910	0
215	20240326	151200	55234000	2910	2910	2910	2910	0
216	20240326	151100	55234000	2910	2910	2910	2910	200
217	20240326	151000	54652000	2910	2910	2910	2910	0
218	20240326	150900	54652000	2910	2910	2910	2910	1
219	20240326	150800	54649090	2900	2900	2900	2900	100
220	20240326	150700	54359090	2910	2910	2910	2910	0
221	20240326	150600	54359090	2910	2910	2910	2910	0
222	20240326	150500	54359090	2910	2910	2910	2910	3
223	20240326	150400	54350360	2900	2900	2900	2900	97
224	20240326	150300	54069060	2890	2900	2900	2890	4
225	20240326	150200	54057470	2910	2910	2910	2910	0
226	20240326	150100	54057470	2910	2910	2910	2910	0
227	20240326	150000	54057470	2910	2910	2910	2910	0
228	20240326	145900	54057470	2910	2910	2910	2910	0
229	20240326	145800	54057470	2910	2910	2910	2910	0
230	20240326	145700	54057470	2910	2910	2910	2910	0
231	20240326	145600	54057470	2910	2910	2910	2910	0
232	20240326	145500	54057470	2910	2910	2910	2910	0
233	20240326	145400	54057470	2910	2910	2910	2910	0
234	20240326	145300	54057470	2910	2910	2910	2910	0
235	20240326	145200	54057470	2910	2910	2910	2910	0
236	20240326	145100	54057470	2910	2910	2910	2910	0
237	20240326	145000	54057470	2910	2910	2910	2910	0
238	20240326	144900	54057470	2910	2910	2910	2910	0
239	20240326	144800	54057470	2910	2910	2910	2910	0
240	20240326	144700	54057470	2910	2910	2910	2910	0
241	20240326	144600	54057470	2910	2910	2910	2910	0
242	20240326	144500	54057470	2910	2910	2910	2910	0
243	20240326	144400	54057470	2910	2910	2910	2910	0
244	20240326	144300	54057470	2910	2910	2910	2910	0
245	20240326	144200	54057470	2910	2910	2910	2910	0
246	20240326	144100	54057470	2910	2910	2910	2910	0
247	20240326	144000	54057470	2910	2910	2910	2910	2
248	20240326	143900	54051650	2910	2910	2910	2910	1
249	20240326	143800	54048740	2890	2890	2890	2890	150
250	20240326	143700	53615240	2910	2910	2910	2910	0
251	20240326	143600	53615240	2910	2910	2910	2910	0
252	20240326	143500	53615240	2910	2910	2910	2910	1
253	20240326	143400	53612330	2890	2890	2890	2890	0
254	20240326	143300	53612330	2890	2890	2890	2890	241
255	20240326	143200	52915840	2895	2900	2900	2895	1035
256	20240326	143100	49917700	2910	2910	2910	2910	0
257	20240326	143000	49917700	2910	2910	2910	2910	0
258	20240326	142900	49917700	2910	2910	2910	2910	0
259	20240326	142800	49917700	2910	2910	2910	2910	0
260	20240326	142700	49917700	2910	2910	2910	2910	0
261	20240326	142600	49917700	2910	2910	2910	2910	0
262	20240326	142500	49917700	2910	2910	2910	2910	4
263	20240326	142400	49906060	2910	2910	2910	2910	0
264	20240326	142300	49906060	2910	2905	2910	2905	19
265	20240326	142200	49850860	2900	2900	2900	2900	0
266	20240326	142100	49850860	2900	2900	2900	2900	0
267	20240326	142000	49850860	2900	2900	2900	2900	0
268	20240326	141900	49850860	2900	2900	2900	2900	0
269	20240326	141800	49850860	2900	2900	2900	2900	0
270	20240326	141700	49850860	2900	2900	2900	2900	0
271	20240326	141600	49850860	2900	2900	2900	2900	0
272	20240326	141500	49850860	2900	2900	2900	2900	0
273	20240326	141400	49850860	2900	2900	2900	2900	0
274	20240326	141300	49850860	2900	2900	2900	2900	0
275	20240326	141200	49850860	2900	2900	2900	2900	0
276	20240326	141100	49850860	2900	2900	2900	2900	0
277	20240326	141000	49850860	2900	2900	2900	2900	0
278	20240326	140900	49850860	2900	2900	2900	2900	0
279	20240326	140800	49850860	2900	2900	2900	2900	0
280	20240326	140700	49850860	2900	2900	2900	2900	13
281	20240326	140600	49813160	2900	2900	2900	2900	0
282	20240326	140500	49813160	2900	2900	2900	2900	0
283	20240326	140400	49813160	2900	2900	2900	2900	0
284	20240326	140300	49813160	2900	2900	2900	2900	100
285	20240326	140200	49523160	2900	2900	2900	2900	0
286	20240326	140100	49523160	2900	2900	2900	2900	0
287	20240326	140000	49523160	2900	2900	2900	2900	0
288	20240326	135900	49523160	2900	2900	2900	2900	400
289	20240326	135800	48363160	2900	2900	2900	2900	0
290	20240326	135700	48363160	2900	2900	2900	2900	0
291	20240326	135600	48363160	2900	2900	2900	2900	0
292	20240326	135500	48363160	2900	2900	2900	2900	0
293	20240326	135400	48363160	2900	2900	2900	2900	0
294	20240326	135300	48363160	2900	2900	2900	2900	113
295	20240326	135200	48035460	2900	2900	2900	2900	2
296	20240326	135100	48029660	2900	2895	2900	2895	950
297	20240326	135000	45279400	2895	2895	2895	2895	0
298	20240326	134900	45279400	2895	2895	2895	2895	0
299	20240326	134800	45279400	2895	2895	2895	2895	0
300	20240326	134700	45279400	2895	2895	2895	2895	2
301	20240326	134600	45273610	2895	2895	2895	2895	0
302	20240326	134500	45273610	2895	2895	2895	2895	1
303	20240326	134400	45270715	2895	2895	2895	2895	90
304	20240326	134300	45010165	2895	2895	2895	2895	0
305	20240326	134200	45010165	2895	2895	2895	2895	0
306	20240326	134100	45010165	2895	2895	2895	2895	0
307	20240326	134000	45010165	2895	2895	2895	2895	0
308	20240326	133900	45010165	2895	2895	2895	2895	0
309	20240326	133800	45010165	2895	2895	2895	2895	0
310	20240326	133700	45010165	2895	2895	2895	2895	0
311	20240326	133600	45010165	2895	2895	2895	2895	0
312	20240326	133500	45010165	2895	2895	2895	2895	0
313	20240326	133400	45010165	2895	2895	2895	2895	0
314	20240326	133300	45010165	2895	2895	2895	2895	0
315	20240326	133200	45010165	2895	2895	2895	2895	0
316	20240326	133100	45010165	2895	2895	2895	2895	0
317	20240326	133000	45010165	2895	2895	2895	2895	0
318	20240326	132900	45010165	2895	2895	2895	2895	0
319	20240326	132800	45010165	2895	2895	2895	2895	0
320	20240326	132700	45010165	2895	2895	2895	2895	0
321	20240326	132600	45010165	2895	2895	2895	2895	0
322	20240326	132500	45010165	2895	2895	2895	2895	0
323	20240326	132400	45010165	2895	2895	2895	2895	2
324	20240326	132300	45004375	2880	2880	2880	2880	0
325	20240326	132200	45004375	2880	2880	2880	2880	0
326	20240326	132100	45004375	2880	2880	2880	2880	0
327	20240326	132000	45004375	2880	2880	2880	2880	0
328	20240326	131900	45004375	2880	2895	2895	2880	520
329	20240326	131800	43506660	2895	2895	2895	2895	0
330	20240326	131700	43506660	2895	2895	2895	2895	0
331	20240326	131600	43506660	2895	2895	2895	2895	0
332	20240326	131500	43506660	2895	2895	2895	2895	0
333	20240326	131400	43506660	2895	2895	2895	2895	0
334	20240326	131300	43506660	2895	2895	2895	2895	0
335	20240326	131200	43506660	2895	2895	2895	2895	0
336	20240326	131100	43506660	2895	2895	2895	2895	0
337	20240326	131000	43506660	2895	2895	2895	2895	200
338	20240326	130900	42927660	2875	2875	2875	2875	0
339	20240326	130800	42927660	2875	2875	2875	2875	0
340	20240326	130700	42927660	2875	2875	2875	2875	0
341	20240326	130600	42927660	2875	2875	2875	2875	0
342	20240326	130500	42927660	2875	2875	2875	2875	0
343	20240326	130400	42927660	2875	2875	2875	2875	0
344	20240326	130300	42927660	2875	2875	2875	2875	0
345	20240326	130200	42927660	2875	2875	2875	2875	0
346	20240326	130100	42927660	2875	2875	2875	2875	29
347	20240326	130000	42844285	2895	2895	2895	2895	0
348	20240326	125900	42844285	2895	2895	2895	2895	0
349	20240326	125800	42844285	2895	2895	2895	2895	301
350	20240326	125700	41972890	2895	2895	2895	2895	0
351	20240326	125600	41972890	2895	2895	2895	2895	0
352	20240326	125500	41972890	2895	2895	2895	2895	0
353	20240326	125400	41972890	2895	2895	2895	2895	0
354	20240326	125300	41972890	2895	2895	2895	2895	0
355	20240326	125200	41972890	2895	2885	2895	2885	225
356	20240326	125100	41323755	2885	2885	2885	2885	0
357	20240326	125000	41323755	2885	2885	2885	2885	0
358	20240326	124900	41323755	2885	2885	2885	2885	0
359	20240326	124800	41323755	2885	2885	2885	2885	0
360	20240326	124700	41323755	2885	2885	2885	2885	3
361	20240326	124600	41315100	2885	2880	2885	2880	71
362	20240326	124500	41110615	2885	2885	2885	2885	0
363	20240326	124400	41110615	2885	2885	2885	2885	200
364	20240326	124300	40533615	2885	2885	2885	2885	1
365	20240326	124200	40530730	2880	2880	2880	2880	541
366	20240326	124100	38972650	2890	2890	2890	2890	0
367	20240326	124000	38972650	2890	2890	2890	2890	0
368	20240326	123900	38972650	2890	2890	2890	2890	0
369	20240326	123800	38972650	2890	2890	2890	2890	0
370	20240326	123700	38972650	2890	2890	2890	2890	0
371	20240326	123600	38972650	2890	2890	2890	2890	0
372	20240326	123500	38972650	2890	2890	2890	2890	2
373	20240326	123400	38966870	2890	2890	2890	2890	100
374	20240326	123300	38677870	2890	2890	2890	2890	0
375	20240326	123200	38677870	2890	2890	2890	2890	1
376	20240326	123100	38674980	2890	2890	2890	2890	0
377	20240326	123000	38674980	2890	2890	2890	2890	0
378	20240326	122900	38674980	2890	2890	2890	2890	0
379	20240326	122800	38674980	2890	2890	2890	2890	0
380	20240326	122700	38674980	2890	2890	2890	2890	3
381	20240326	122600	38666310	2890	2890	2890	2890	0
382	20240326	122500	38666310	2890	2890	2890	2890	0
383	20240326	122400	38666310	2890	2890	2890	2890	0
384	20240326	122300	38666310	2890	2890	2890	2890	0
385	20240326	122200	38666310	2890	2890	2890	2890	5
386	20240326	122100	38651860	2890	2890	2890	2890	201
387	20240326	122000	38070970	2880	2890	2890	2880	174
388	20240326	121900	37569840	2890	2890	2890	2890	2
389	20240326	121800	37564060	2885	2885	2885	2885	0
390	20240326	121700	37564060	2885	2885	2885	2885	0
391	20240326	121600	37564060	2885	2885	2885	2885	1
392	20240326	121500	37561175	2890	2890	2890	2890	1
393	20240326	121400	37558285	2890	2890	2890	2890	0
394	20240326	121300	37558285	2890	2890	2890	2890	0
395	20240326	121200	37558285	2890	2890	2890	2890	3
396	20240326	121100	37549615	2890	2890	2890	2890	1
397	20240326	121000	37546725	2890	2890	2890	2890	0
398	20240326	120900	37546725	2890	2890	2890	2890	0
399	20240326	120800	37546725	2890	2890	2890	2890	0
400	20240326	120700	37546725	2890	2890	2890	2890	0
401	20240326	120600	37546725	2890	2890	2890	2890	0
402	20240326	120500	37546725	2890	2890	2890	2890	0
403	20240326	120400	37546725	2890	2890	2890	2890	0
404	20240326	120300	37546725	2890	2890	2890	2890	0
405	20240326	120200	37546725	2890	2890	2890	2890	2
406	20240326	120100	37540945	2890	2890	2890	2890	0
407	20240326	120000	37540945	2890	2890	2890	2890	1
408	20240326	115900	37538055	2895	2895	2895	2895	0
409	20240326	115800	37538055	2895	2895	2895	2895	0
410	20240326	115700	37538055	2895	2895	2895	2895	0
411	20240326	115600	37538055	2895	2895	2895	2895	0
412	20240326	115500	37538055	2895	2885	2900	2885	49
413	20240326	115400	37396625	2885	2885	2885	2885	50
414	20240326	115300	37252375	2885	2885	2885	2885	2
415	20240326	115200	37246605	2885	2885	2885	2885	23
416	20240326	115100	37180250	2885	2885	2885	2885	0
417	20240326	115000	37180250	2885	2880	2885	2880	46
418	20240326	114900	37047745	2885	2885	2885	2885	3
419	20240326	114800	37039090	2885	2885	2885	2885	0
420	20240326	114700	37039090	2885	2885	2885	2885	0
421	20240326	114600	37039090	2885	2875	2885	2875	572
422	20240326	114500	35394565	2885	2885	2885	2885	0
423	20240326	114400	35394565	2885	2885	2885	2885	0
424	20240326	114300	35394565	2885	2885	2885	2885	4
425	20240326	114200	35383025	2875	2875	2875	2875	5
426	20240326	114100	35368650	2885	2880	2885	2880	6
427	20240326	114000	35351345	2885	2885	2885	2885	0
428	20240326	113900	35351345	2885	2885	2885	2885	0
429	20240326	113800	35351345	2885	2870	2885	2870	70
430	20240326	113700	35150160	2870	2870	2870	2870	10
431	20240326	113600	35121460	2875	2875	2875	2875	30
432	20240326	113500	35035210	2875	2875	2875	2875	14
433	20240326	113400	34994960	2870	2870	2870	2870	0
434	20240326	113300	34994960	2870	2875	2875	2870	11
435	20240326	113200	34963385	2875	2875	2875	2875	30
436	20240326	113100	34877135	2875	2875	2875	2875	1
437	20240326	113000	34874260	2875	2875	2875	2875	0
438	20240326	112900	34874260	2875	2875	2875	2875	9
439	20240326	112800	34848385	2875	2870	2875	2870	102
440	20240326	112700	34555605	2870	2870	2870	2870	10
441	20240326	112600	34526905	2860	2860	2860	2860	0
442	20240326	112500	34526905	2860	2860	2860	2860	66
443	20240326	112400	34338145	2865	2865	2865	2865	0
444	20240326	112300	34338145	2865	2865	2865	2865	1
445	20240326	112200	34335280	2870	2870	2870	2870	0
446	20240326	112100	34335280	2870	2870	2870	2870	0
447	20240326	112000	34335280	2870	2870	2870	2870	10
448	20240326	111900	34306580	2855	2855	2855	2855	200
449	20240326	111800	33735580	2870	2865	2870	2865	10
450	20240326	111700	33706920	2865	2865	2865	2865	90
451	20240326	111600	33449070	2865	2860	2865	2860	15
452	20240326	111500	33406100	2865	2865	2865	2865	0
453	20240326	111400	33406100	2865	2860	2865	2860	10
454	20240326	111300	33377455	2855	2855	2855	2855	0
455	20240326	111200	33377455	2855	2855	2855	2855	30
456	20240326	111100	33291805	2865	2865	2865	2865	0
457	20240326	111000	33291805	2865	2865	2865	2865	0
458	20240326	110900	33291805	2865	2865	2865	2865	0
459	20240326	110800	33291805	2865	2865	2865	2865	0
460	20240326	110700	33291805	2865	2865	2865	2865	0
461	20240326	110600	33291805	2865	2865	2865	2865	50
462	20240326	110500	33148555	2865	2865	2865	2865	0
463	20240326	110400	33148555	2865	2865	2865	2865	0
464	20240326	110300	33148555	2865	2865	2865	2865	1
465	20240326	110200	33145690	2865	2865	2865	2865	0
466	20240326	110100	33145690	2865	2865	2865	2865	0
467	20240326	110000	33145690	2865	2865	2865	2865	0
468	20240326	105900	33145690	2865	2865	2865	2865	0
469	20240326	105800	33145690	2865	2860	2865	2855	472
470	20240326	105700	31797655	2865	2865	2865	2865	0
471	20240326	105600	31797655	2865	2865	2865	2865	2
472	20240326	105500	31791925	2860	2860	2860	2860	0
473	20240326	105400	31791925	2860	2860	2860	2860	6
474	20240326	105300	31774765	2865	2865	2865	2865	0
475	20240326	105200	31774765	2865	2865	2865	2865	0
476	20240326	105100	31774765	2865	2865	2865	2865	10
477	20240326	105000	31746115	2865	2865	2865	2865	10
478	20240326	104900	31717465	2860	2860	2860	2860	0
479	20240326	104800	31717465	2860	2860	2860	2860	0
480	20240326	104700	31717465	2860	2860	2860	2860	136
481	20240326	104600	31328505	2860	2860	2860	2860	1
482	20240326	104500	31325645	2860	2855	2860	2855	220
483	20240326	104400	30697510	2860	2860	2860	2860	40
484	20240326	104300	30583110	2860	2860	2860	2860	0
485	20240326	104200	30583110	2860	2860	2860	2860	0
486	20240326	104100	30583110	2860	2860	2860	2860	70
487	20240326	104000	30382910	2860	2860	2860	2860	210
488	20240326	103900	29782310	2860	2860	2860	2860	0
489	20240326	103800	29782310	2860	2860	2860	2860	40
490	20240326	103700	29667910	2860	2860	2860	2860	11
491	20240326	103600	29636450	2860	2860	2860	2860	0
492	20240326	103500	29636450	2860	2860	2860	2860	50
493	20240326	103400	29493450	2860	2860	2860	2860	50
494	20240326	103300	29350450	2860	2860	2860	2860	0
495	20240326	103200	29350450	2860	2865	2865	2860	215
496	20240326	103100	28735500	2865	2865	2865	2865	100
497	20240326	103000	28449000	2865	2865	2865	2865	210
498	20240326	102900	27847350	2870	2870	2870	2870	2
499	20240326	102800	27841610	2865	2870	2870	2865	11
500	20240326	102700	27810090	2870	2870	2870	2870	50
501	20240326	102600	27666590	2870	2870	2870	2870	2
502	20240326	102500	27660850	2870	2870	2870	2870	2
503	20240326	102400	27655110	2865	2865	2865	2865	0
504	20240326	102300	27655110	2865	2865	2865	2865	100
505	20240326	102200	27368610	2865	2860	2865	2860	51
506	20240326	102100	27222525	2860	2860	2860	2860	13
507	20240326	102000	27185345	2860	2870	2870	2860	12
508	20240326	101900	27150920	2875	2840	2880	2840	73
509	20240326	101800	26941420	2830	2895	2895	2830	1850
510	20240326	101700	21658900	2920	2920	2920	2920	0
511	20240326	101600	21658900	2920	2905	2920	2905	1451
512	20240326	101500	17438575	2755	2755	2755	2755	0
513	20240326	101400	17438575	2755	2755	2755	2755	0
514	20240326	101300	17438575	2755	2915	2930	2755	1710
515	20240326	101200	12570630	2920	2925	2925	2890	2162
516	20240326	101100	6291770	2930	2930	2930	2930	0
517	20240326	101000	6291770	2930	2930	2930	2930	0
518	20240326	100900	6291770	2930	2930	2930	2930	0
519	20240326	100800	6291770	2930	2930	2930	2930	0
520	20240326	100700	6291770	2930	2930	2930	2930	0
521	20240326	100600	6291770	2930	2930	2930	2930	1
522	20240326	100500	6288840	2925	2925	2925	2925	0
523	20240326	100400	6288840	2925	2925	2925	2925	0
524	20240326	100300	6288840	2925	2925	2925	2925	0
525	20240326	100200	6288840	2925	2925	2925	2925	12
526	20240326	100100	6253740	2925	2925	2925	2925	20
527	20240326	100000	6195240	2925	2925	2925	2925	10
528	20240326	095900	6165990	2925	2925	2925	2925	0
529	20240326	095800	6165990	2925	2925	2925	2925	0
530	20240326	095700	6165990	2925	2925	2925	2925	0
531	20240326	095600	6165990	2925	2925	2925	2925	0
532	20240326	095500	6165990	2925	2925	2925	2925	1
533	20240326	095400	6163065	2925	2925	2925	2925	60
534	20240326	095300	5987565	2925	2925	2925	2925	0
535	20240326	095200	5987565	2925	2925	2925	2925	0
536	20240326	095100	5987565	2925	2925	2925	2925	100
537	20240326	095000	5695065	2920	2920	2920	2920	0
538	20240326	094900	5695065	2920	2920	2920	2920	0
539	20240326	094800	5695065	2920	2920	2920	2920	101
540	20240326	094700	5400145	2935	2935	2935	2935	0
541	20240326	094600	5400145	2935	2935	2935	2935	0
542	20240326	094500	5400145	2935	2935	2935	2935	0
543	20240326	094400	5400145	2935	2935	2935	2935	0
544	20240326	094300	5400145	2935	2935	2935	2935	0
545	20240326	094200	5400145	2935	2935	2935	2935	0
546	20240326	094100	5400145	2935	2935	2935	2935	17
547	20240326	094000	5350250	2935	2935	2935	2935	83
548	20240326	093900	5106645	2935	2935	2935	2935	0
549	20240326	093800	5106645	2935	2915	2935	2915	5
550	20240326	093700	5092035	2935	2935	2935	2935	0
551	20240326	093600	5092035	2935	2935	2935	2935	0
552	20240326	093500	5092035	2935	2935	2935	2935	0
553	20240326	093400	5092035	2935	2935	2935	2935	0
554	20240326	093300	5092035	2935	2935	2935	2935	0
555	20240326	093200	5092035	2935	2935	2935	2935	0
556	20240326	093100	5092035	2935	2935	2935	2935	0
557	20240326	093000	5092035	2935	2935	2935	2935	0
558	20240326	092900	5092035	2935	2935	2935	2935	0
559	20240326	092800	5092035	2935	2935	2935	2935	0
560	20240326	092700	5092035	2935	2930	2935	2925	4
561	20240326	092600	5080320	2935	2935	2935	2935	0
562	20240326	092500	5080320	2935	2935	2935	2935	0
563	20240326	092400	5080320	2935	2935	2935	2935	0
564	20240326	092300	5080320	2935	2935	2935	2935	0
565	20240326	092200	5080320	2935	2935	2935	2935	0
566	20240326	092100	5080320	2935	2935	2935	2935	0
567	20240326	092000	5080320	2935	2930	2935	2930	2
568	20240326	091900	5074455	2920	2920	2920	2920	0
569	20240326	091800	5074455	2920	2920	2920	2920	0
570	20240326	091700	5074455	2920	2920	2920	2920	0
571	20240326	091600	5074455	2920	2920	2920	2920	0
572	20240326	091500	5074455	2920	2920	2920	2920	0
573	20240326	091400	5074455	2920	2920	2920	2920	100
574	20240326	091300	4782455	2935	2935	2935	2935	0
575	20240326	091200	4782455	2935	2935	2935	2935	0
576	20240326	091100	4782455	2935	2935	2935	2935	50
577	20240326	091000	4635705	2940	2920	2940	2910	503
578	20240326	090900	3167815	2920	2920	2920	2920	303
579	20240326	090800	2283055	2920	2925	2925	2920	501
580	20240326	090700	819260	2920	2920	2920	2920	0
581	20240326	090600	819260	2920	2920	2920	2920	0
582	20240326	090500	819260	2920	2920	2920	2920	1
583	20240326	090400	816340	2920	2930	2930	2920	2
584	20240326	090300	810490	2920	2920	2920	2920	0
585	20240326	090200	810490	2920	2920	2920	2920	0
586	20240326	090100	810490	2920	2920	2920	2920	0
587	20240326	090000	810490	2920	2945	2950	2920	275