KissMeData/007530/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184600	35066700	2935	2935	2935	2935	1204
3	20240327	184500	35066700	2935	2935	2935	2935	0
4	20240327	184400	35066700	2935	2935	2935	2935	0
5	20240327	184300	35066700	2935	2935	2935	2935	0
6	20240327	184200	35066700	2935	2935	2935	2935	0
7	20240327	184100	35066700	2935	2935	2935	2935	0
8	20240327	184000	35066700	2935	2935	2935	2935	0
9	20240327	183900	35066700	2935	2935	2935	2935	0
10	20240327	183800	35066700	2935	2935	2935	2935	0
11	20240327	183700	35066700	2935	2935	2935	2935	0
12	20240327	183600	35066700	2935	2935	2935	2935	0
13	20240327	183500	35066700	2935	2935	2935	2935	0
14	20240327	183400	35066700	2935	2935	2935	2935	0
15	20240327	183300	35066700	2935	2935	2935	2935	0
16	20240327	183200	35066700	2935	2935	2935	2935	0
17	20240327	183100	35066700	2935	2935	2935	2935	0
18	20240327	183000	35066700	2935	2935	2935	2935	0
19	20240327	182900	35066700	2935	2935	2935	2935	0
20	20240327	182800	35066700	2935	2935	2935	2935	0
21	20240327	182700	35066700	2935	2935	2935	2935	0
22	20240327	182600	35066700	2935	2935	2935	2935	0
23	20240327	182500	35066700	2935	2935	2935	2935	0
24	20240327	182400	35066700	2935	2935	2935	2935	0
25	20240327	182300	35066700	2935	2935	2935	2935	0
26	20240327	182200	35066700	2935	2935	2935	2935	0
27	20240327	182100	35066700	2935	2935	2935	2935	0
28	20240327	182000	35066700	2935	2935	2935	2935	0
29	20240327	181900	35066700	2935	2935	2935	2935	0
30	20240327	181800	35066700	2935	2935	2935	2935	0
31	20240327	181700	35066700	2935	2935	2935	2935	0
32	20240327	181600	35066700	2935	2935	2935	2935	1204
33	20240327	181500	35066700	2935	2935	2935	2935	0
34	20240327	181400	35066700	2935	2935	2935	2935	0
35	20240327	181300	35066700	2935	2935	2935	2935	0
36	20240327	181200	35066700	2935	2935	2935	2935	0
37	20240327	181100	35066700	2935	2935	2935	2935	0
38	20240327	181000	35066700	2935	2935	2935	2935	0
39	20240327	180900	35066700	2935	2935	2935	2935	0
40	20240327	180800	35066700	2935	2935	2935	2935	0
41	20240327	180700	35066700	2935	2935	2935	2935	0
42	20240327	180600	35066700	2935	2935	2935	2935	0
43	20240327	180500	35066700	2935	2935	2935	2935	0
44	20240327	180400	35066700	2935	2935	2935	2935	0
45	20240327	180300	35066700	2935	2935	2935	2935	0
46	20240327	180200	35066700	2935	2935	2935	2935	0
47	20240327	180100	35066700	2935	2935	2935	2935	0
48	20240327	180000	35066700	2935	2935	2935	2935	0
49	20240327	175900	35066700	2935	2935	2935	2935	0
50	20240327	175800	35066700	2935	2935	2935	2935	0
51	20240327	175700	35066700	2935	2935	2935	2935	0
52	20240327	175600	35066700	2935	2935	2935	2935	0
53	20240327	175500	35066700	2935	2935	2935	2935	0
54	20240327	175400	35066700	2935	2935	2935	2935	0
55	20240327	175300	35066700	2935	2935	2935	2935	0
56	20240327	175200	35066700	2935	2935	2935	2935	0
57	20240327	175100	35066700	2935	2935	2935	2935	0
58	20240327	175000	35066700	2935	2935	2935	2935	0
59	20240327	174900	35066700	2935	2935	2935	2935	0
60	20240327	174800	35066700	2935	2935	2935	2935	0
61	20240327	174700	35066700	2935	2935	2935	2935	0
62	20240327	174600	35066700	2935	2935	2935	2935	1204
63	20240327	174500	35066700	2935	2935	2935	2935	0
64	20240327	174400	35066700	2935	2935	2935	2935	0
65	20240327	174300	35066700	2935	2935	2935	2935	0
66	20240327	174200	35066700	2935	2935	2935	2935	0
67	20240327	174100	35066700	2935	2935	2935	2935	0
68	20240327	174000	35066700	2935	2935	2935	2935	0
69	20240327	173900	35066700	2935	2935	2935	2935	0
70	20240327	173800	35066700	2935	2935	2935	2935	0
71	20240327	173700	35066700	2935	2935	2935	2935	0
72	20240327	173600	35066700	2935	2935	2935	2935	0
73	20240327	173500	35066700	2935	2935	2935	2935	0
74	20240327	173400	35066700	2935	2935	2935	2935	0
75	20240327	173300	35066700	2935	2935	2935	2935	0
76	20240327	173200	35066700	2935	2935	2935	2935	0
77	20240327	173100	35066700	2935	2935	2935	2935	0
78	20240327	173000	35066700	2935	2935	2935	2935	0
79	20240327	172900	35066700	2935	2935	2935	2935	0
80	20240327	172800	35066700	2935	2935	2935	2935	0
81	20240327	172700	35066700	2935	2935	2935	2935	0
82	20240327	172600	35066700	2935	2935	2935	2935	0
83	20240327	172500	35066700	2935	2935	2935	2935	0
84	20240327	172400	35066700	2935	2935	2935	2935	0
85	20240327	172300	35066700	2935	2935	2935	2935	0
86	20240327	172200	35066700	2935	2935	2935	2935	0
87	20240327	172100	35066700	2935	2935	2935	2935	0
88	20240327	172000	35066700	2935	2935	2935	2935	0
89	20240327	171900	35066700	2935	2935	2935	2935	0
90	20240327	171800	35066700	2935	2935	2935	2935	0
91	20240327	171700	35066700	2935	2935	2935	2935	0
92	20240327	171600	35066700	2935	2935	2935	2935	1204
93	20240327	171500	35066700	2935	2935	2935	2935	0
94	20240327	171400	35066700	2935	2935	2935	2935	0
95	20240327	171300	35066700	2935	2935	2935	2935	0
96	20240327	171200	35066700	2935	2935	2935	2935	0
97	20240327	171100	35066700	2935	2935	2935	2935	0
98	20240327	171000	35066700	2935	2935	2935	2935	0
99	20240327	170900	35066700	2935	2935	2935	2935	0
100	20240327	170800	35066700	2935	2935	2935	2935	0
101	20240327	170700	35066700	2935	2935	2935	2935	0
102	20240327	170600	35066700	2935	2935	2935	2935	0
103	20240327	170500	35066700	2935	2935	2935	2935	0
104	20240327	170400	35066700	2935	2935	2935	2935	0
105	20240327	170300	35066700	2935	2935	2935	2935	0
106	20240327	170200	35066700	2935	2935	2935	2935	0
107	20240327	170100	35066700	2935	2935	2935	2935	0
108	20240327	170000	35066700	2935	2935	2935	2935	0
109	20240327	165900	35066700	2935	2935	2935	2935	0
110	20240327	165800	35066700	2935	2935	2935	2935	0
111	20240327	165700	35066700	2935	2935	2935	2935	0
112	20240327	165600	35066700	2935	2935	2935	2935	0
113	20240327	165500	35066700	2935	2935	2935	2935	0
114	20240327	165400	35066700	2935	2935	2935	2935	0
115	20240327	165300	35066700	2935	2935	2935	2935	0
116	20240327	165200	35066700	2935	2935	2935	2935	0
117	20240327	165100	35066700	2935	2935	2935	2935	0
118	20240327	165000	35066700	2935	2935	2935	2935	0
119	20240327	164900	35066700	2935	2935	2935	2935	0
120	20240327	164800	35066700	2935	2935	2935	2935	0
121	20240327	164700	35066700	2935	2935	2935	2935	0
122	20240327	164600	35066700	2935	2935	2935	2935	1204
123	20240327	164500	35066700	2935	2935	2935	2935	0
124	20240327	164400	35066700	2935	2935	2935	2935	0
125	20240327	164300	35066700	2935	2935	2935	2935	0
126	20240327	164200	35066700	2935	2935	2935	2935	0
127	20240327	164100	35066700	2935	2935	2935	2935	0
128	20240327	164000	35066700	2935	2935	2935	2935	0
129	20240327	163900	35066700	2935	2935	2935	2935	0
130	20240327	163800	35066700	2935	2935	2935	2935	0
131	20240327	163700	35066700	2935	2935	2935	2935	0
132	20240327	163600	35066700	2935	2935	2935	2935	0
133	20240327	163500	35066700	2935	2935	2935	2935	0
134	20240327	163400	35066700	2935	2935	2935	2935	0
135	20240327	163300	35066700	2935	2935	2935	2935	0
136	20240327	163200	35066700	2935	2935	2935	2935	0
137	20240327	163100	35066700	2935	2935	2935	2935	0
138	20240327	163000	35066700	2935	2935	2935	2935	0
139	20240327	162900	35066700	2935	2935	2935	2935	0
140	20240327	162800	35066700	2935	2935	2935	2935	0
141	20240327	162700	35066700	2935	2935	2935	2935	0
142	20240327	162600	35066700	2935	2935	2935	2935	0
143	20240327	162500	35066700	2935	2935	2935	2935	0
144	20240327	162400	35066700	2935	2935	2935	2935	0
145	20240327	162300	35066700	2935	2935	2935	2935	0
146	20240327	162200	35066700	2935	2935	2935	2935	0
147	20240327	162100	35066700	2935	2935	2935	2935	0
148	20240327	162000	35066700	2935	2935	2935	2935	0
149	20240327	161900	35066700	2935	2935	2935	2935	0
150	20240327	161800	35066700	2935	2935	2935	2935	0
151	20240327	161700	35066700	2935	2935	2935	2935	0
152	20240327	161600	35066700	2935	2935	2935	2935	1204
153	20240327	161500	35066700	2935	2935	2935	2935	0
154	20240327	161400	35066700	2935	2935	2935	2935	0
155	20240327	161300	35066700	2935	2935	2935	2935	0
156	20240327	161200	35066700	2935	2935	2935	2935	0
157	20240327	161100	35066700	2935	2935	2935	2935	0
158	20240327	161000	35066700	2935	2935	2935	2935	0
159	20240327	160900	35066700	2935	2935	2935	2935	0
160	20240327	160800	35066700	2935	2935	2935	2935	0
161	20240327	160700	35066700	2935	2935	2935	2935	0
162	20240327	160600	35066700	2935	2935	2935	2935	0
163	20240327	160500	35066700	2935	2935	2935	2935	0
164	20240327	160400	35066700	2935	2935	2935	2935	0
165	20240327	160300	35066700	2935	2935	2935	2935	0
166	20240327	160200	35066700	2935	2935	2935	2935	0
167	20240327	160100	35066700	2935	2935	2935	2935	0
168	20240327	160000	35066700	2935	2935	2935	2935	0
169	20240327	155900	35066700	2935	2935	2935	2935	0
170	20240327	155800	35066700	2935	2935	2935	2935	0
171	20240327	155700	35066700	2935	2935	2935	2935	0
172	20240327	155600	35066700	2935	2935	2935	2935	0
173	20240327	155500	35066700	2935	2935	2935	2935	0
174	20240327	155400	35066700	2935	2935	2935	2935	0
175	20240327	155300	35066700	2935	2935	2935	2935	0
176	20240327	155200	35066700	2935	2935	2935	2935	0
177	20240327	155100	35066700	2935	2935	2935	2935	0
178	20240327	155000	35066700	2935	2935	2935	2935	0
179	20240327	154900	35066700	2935	2935	2935	2935	0
180	20240327	154800	35066700	2935	2935	2935	2935	0
181	20240327	154700	35066700	2935	2935	2935	2935	0
182	20240327	154600	35066700	2935	2935	2935	2935	1204
183	20240327	154500	35066700	2935	2935	2935	2935	0
184	20240327	154400	35066700	2935	2935	2935	2935	0
185	20240327	154300	35066700	2935	2935	2935	2935	0
186	20240327	154200	35066700	2935	2935	2935	2935	0
187	20240327	154100	35066700	2935	2935	2935	2935	0
188	20240327	154000	35066700	2935	2935	2935	2935	0
189	20240327	153900	35066700	2935	2935	2935	2935	0
190	20240327	153800	35066700	2935	2935	2935	2935	0
191	20240327	153700	35066700	2935	2935	2935	2935	0
192	20240327	153600	35066700	2935	2935	2935	2935	0
193	20240327	153500	35066700	2935	2935	2935	2935	0
194	20240327	153400	35066700	2935	2935	2935	2935	0
195	20240327	153300	35066700	2935	2935	2935	2935	0
196	20240327	153200	35066700	2935	2935	2935	2935	0
197	20240327	153100	35066700	2935	2935	2935	2935	0
198	20240327	153000	35066700	2935	2935	2935	2935	1204
199	20240327	152900	31532960	2900	2900	2900	2900	0
200	20240327	152800	31532960	2900	2900	2900	2900	0
201	20240327	152700	31532960	2900	2900	2900	2900	0
202	20240327	152600	31532960	2900	2900	2900	2900	0
203	20240327	152500	31532960	2900	2900	2900	2900	0
204	20240327	152400	31532960	2900	2900	2900	2900	0
205	20240327	152300	31532960	2900	2900	2900	2900	0
206	20240327	152200	31532960	2900	2900	2900	2900	0
207	20240327	152100	31532960	2900	2900	2900	2900	0
208	20240327	152000	31532960	2900	2900	2900	2900	0
209	20240327	151900	31532960	2900	2900	2900	2900	2
210	20240327	151800	31527160	2890	2890	2890	2890	35
211	20240327	151700	31426010	2900	2900	2900	2900	3
212	20240327	151600	31417310	2910	2910	2910	2910	0
213	20240327	151500	31417310	2910	2910	2910	2910	0
214	20240327	151400	31417310	2910	2910	2910	2910	0
215	20240327	151300	31417310	2910	2910	2910	2910	0
216	20240327	151200	31417310	2910	2910	2910	2910	0
217	20240327	151100	31417310	2910	2910	2910	2910	0
218	20240327	151000	31417310	2910	2910	2910	2910	0
219	20240327	150900	31417310	2910	2910	2910	2910	0
220	20240327	150800	31417310	2910	2910	2910	2910	0
221	20240327	150700	31417310	2910	2910	2910	2910	0
222	20240327	150600	31417310	2910	2910	2910	2910	0
223	20240327	150500	31417310	2910	2910	2910	2910	0
224	20240327	150400	31417310	2910	2910	2910	2910	0
225	20240327	150300	31417310	2910	2910	2910	2910	0
226	20240327	150200	31417310	2910	2900	2910	2900	349
227	20240327	150100	30405170	2900	2900	2900	2900	0
228	20240327	150000	30405170	2900	2900	2900	2900	0
229	20240327	145900	30405170	2900	2900	2900	2900	0
230	20240327	145800	30405170	2900	2900	2900	2900	0
231	20240327	145700	30405170	2900	2900	2900	2900	0
232	20240327	145600	30405170	2900	2900	2900	2900	0
233	20240327	145500	30405170	2900	2900	2900	2900	0
234	20240327	145400	30405170	2900	2900	2900	2900	0
235	20240327	145300	30405170	2900	2900	2900	2900	3
236	20240327	145200	30396470	2890	2890	2890	2890	2
237	20240327	145100	30390690	2890	2890	2890	2890	1
238	20240327	145000	30387800	2870	2870	2870	2870	0
239	20240327	144900	30387800	2870	2870	2870	2870	0
240	20240327	144800	30387800	2870	2870	2870	2870	0
241	20240327	144700	30387800	2870	2870	2870	2870	0
242	20240327	144600	30387800	2870	2870	2870	2870	0
243	20240327	144500	30387800	2870	2870	2870	2870	20
244	20240327	144400	30330400	2890	2890	2890	2890	0
245	20240327	144300	30330400	2890	2890	2890	2890	0
246	20240327	144200	30330400	2890	2890	2890	2890	0
247	20240327	144100	30330400	2890	2890	2890	2890	0
248	20240327	144000	30330400	2890	2890	2890	2890	0
249	20240327	143900	30330400	2890	2890	2890	2890	0
250	20240327	143800	30330400	2890	2890	2890	2890	0
251	20240327	143700	30330400	2890	2890	2890	2890	0
252	20240327	143600	30330400	2890	2890	2890	2890	0
253	20240327	143500	30330400	2890	2890	2890	2890	1
254	20240327	143400	30327510	2870	2870	2870	2870	50
255	20240327	143300	30184010	2870	2870	2870	2870	0
256	20240327	143200	30184010	2870	2870	2870	2870	200
257	20240327	143100	29610010	2890	2890	2890	2890	0
258	20240327	143000	29610010	2890	2890	2890	2890	0
259	20240327	142900	29610010	2890	2890	2890	2890	0
260	20240327	142800	29610010	2890	2885	2890	2885	20
261	20240327	142700	29552235	2890	2890	2890	2890	0
262	20240327	142600	29552235	2890	2890	2890	2890	0
263	20240327	142500	29552235	2890	2890	2890	2890	0
264	20240327	142400	29552235	2890	2890	2890	2890	0
265	20240327	142300	29552235	2890	2890	2890	2890	0
266	20240327	142200	29552235	2890	2890	2890	2890	0
267	20240327	142100	29552235	2890	2890	2890	2890	0
268	20240327	142000	29552235	2890	2890	2890	2890	0
269	20240327	141900	29552235	2890	2890	2890	2890	0
270	20240327	141800	29552235	2890	2890	2890	2890	0
271	20240327	141700	29552235	2890	2890	2890	2890	0
272	20240327	141600	29552235	2890	2890	2890	2890	0
273	20240327	141500	29552235	2890	2890	2890	2890	0
274	20240327	141400	29552235	2890	2890	2890	2890	0
275	20240327	141300	29552235	2890	2890	2890	2890	0
276	20240327	141200	29552235	2890	2890	2890	2890	0
277	20240327	141100	29552235	2890	2890	2890	2890	0
278	20240327	141000	29552235	2890	2890	2890	2890	0
279	20240327	140900	29552235	2890	2890	2890	2890	0
280	20240327	140800	29552235	2890	2890	2890	2890	0
281	20240327	140700	29552235	2890	2890	2890	2890	0
282	20240327	140600	29552235	2890	2890	2890	2890	0
283	20240327	140500	29552235	2890	2890	2890	2890	0
284	20240327	140400	29552235	2890	2890	2890	2890	0
285	20240327	140300	29552235	2890	2890	2890	2890	0
286	20240327	140200	29552235	2890	2890	2890	2890	0
287	20240327	140100	29552235	2890	2890	2890	2890	0
288	20240327	140000	29552235	2890	2890	2890	2890	0
289	20240327	135900	29552235	2890	2890	2890	2890	1
290	20240327	135800	29549345	2890	2890	2890	2890	0
291	20240327	135700	29549345	2890	2890	2890	2890	0
292	20240327	135600	29549345	2890	2890	2890	2890	0
293	20240327	135500	29549345	2890	2890	2890	2890	0
294	20240327	135400	29549345	2890	2890	2890	2890	0
295	20240327	135300	29549345	2890	2890	2890	2890	0
296	20240327	135200	29549345	2890	2890	2890	2890	0
297	20240327	135100	29549345	2890	2890	2890	2890	0
298	20240327	135000	29549345	2890	2890	2890	2890	0
299	20240327	134900	29549345	2890	2890	2890	2890	0
300	20240327	134800	29549345	2890	2890	2890	2890	0
301	20240327	134700	29549345	2890	2890	2890	2890	0
302	20240327	134600	29549345	2890	2890	2890	2890	0
303	20240327	134500	29549345	2890	2890	2890	2890	0
304	20240327	134400	29549345	2890	2890	2890	2890	2
305	20240327	134300	29543565	2875	2875	2875	2875	63
306	20240327	134200	29362440	2875	2875	2875	2875	0
307	20240327	134100	29362440	2875	2875	2875	2875	0
308	20240327	134000	29362440	2875	2875	2875	2875	0
309	20240327	133900	29362440	2875	2875	2875	2875	0
310	20240327	133800	29362440	2875	2875	2875	2875	10
311	20240327	133700	29333690	2875	2875	2875	2875	1
312	20240327	133600	29330815	2875	2875	2875	2875	1
313	20240327	133500	29327940	2865	2865	2865	2865	0
314	20240327	133400	29327940	2865	2865	2865	2865	0
315	20240327	133300	29327940	2865	2865	2865	2865	0
316	20240327	133200	29327940	2865	2865	2865	2865	0
317	20240327	133100	29327940	2865	2865	2865	2865	0
318	20240327	133000	29327940	2865	2865	2865	2865	0
319	20240327	132900	29327940	2865	2865	2865	2865	0
320	20240327	132800	29327940	2865	2865	2865	2865	0
321	20240327	132700	29327940	2865	2865	2865	2865	0
322	20240327	132600	29327940	2865	2865	2865	2865	0
323	20240327	132500	29327940	2865	2865	2865	2865	64
324	20240327	132400	29144580	2865	2865	2865	2865	0
325	20240327	132300	29144580	2865	2865	2865	2865	0
326	20240327	132200	29144580	2865	2865	2865	2865	0
327	20240327	132100	29144580	2865	2865	2865	2865	0
328	20240327	132000	29144580	2865	2865	2865	2865	0
329	20240327	131900	29144580	2865	2865	2865	2865	0
330	20240327	131800	29144580	2865	2865	2865	2865	0
331	20240327	131700	29144580	2865	2865	2865	2865	10
332	20240327	131600	29115930	2865	2865	2865	2865	5
333	20240327	131500	29101605	2865	2865	2865	2865	0
334	20240327	131400	29101605	2865	2865	2865	2865	0
335	20240327	131300	29101605	2865	2865	2865	2865	0
336	20240327	131200	29101605	2865	2865	2865	2865	2
337	20240327	131100	29095875	2860	2860	2860	2860	0
338	20240327	131000	29095875	2860	2860	2860	2860	0
339	20240327	130900	29095875	2860	2860	2860	2860	42
340	20240327	130800	28975755	2860	2860	2860	2860	0
341	20240327	130700	28975755	2860	2860	2860	2860	0
342	20240327	130600	28975755	2860	2860	2860	2860	0
343	20240327	130500	28975755	2860	2860	2860	2860	0
344	20240327	130400	28975755	2860	2860	2860	2860	0
345	20240327	130300	28975755	2860	2860	2860	2860	3
346	20240327	130200	28967175	2860	2860	2860	2860	2
347	20240327	130100	28961455	2860	2860	2860	2860	0
348	20240327	130000	28961455	2860	2860	2860	2860	0
349	20240327	125900	28961455	2860	2860	2860	2860	0
350	20240327	125800	28961455	2860	2860	2860	2860	0
351	20240327	125700	28961455	2860	2860	2860	2860	0
352	20240327	125600	28961455	2860	2860	2860	2860	0
353	20240327	125500	28961455	2860	2860	2860	2860	0
354	20240327	125400	28961455	2860	2860	2860	2860	0
355	20240327	125300	28961455	2860	2860	2860	2860	0
356	20240327	125200	28961455	2860	2860	2860	2860	0
357	20240327	125100	28961455	2860	2860	2860	2860	2
358	20240327	125000	28955735	2860	2860	2860	2860	0
359	20240327	124900	28955735	2860	2860	2860	2860	0
360	20240327	124800	28955735	2860	2860	2860	2860	0
361	20240327	124700	28955735	2860	2860	2860	2860	1
362	20240327	124600	28952875	2860	2860	2860	2860	0
363	20240327	124500	28952875	2860	2860	2860	2860	0
364	20240327	124400	28952875	2860	2860	2860	2860	350
365	20240327	124300	27951875	2850	2850	2850	2850	0
366	20240327	124200	27951875	2850	2850	2850	2850	0
367	20240327	124100	27951875	2850	2850	2850	2850	209
368	20240327	124000	27356225	2865	2865	2865	2865	0
369	20240327	123900	27356225	2865	2865	2865	2865	0
370	20240327	123800	27356225	2865	2865	2865	2865	0
371	20240327	123700	27356225	2865	2865	2865	2865	44
372	20240327	123600	27230165	2860	2860	2860	2860	305
373	20240327	123500	26357865	2870	2870	2870	2870	393
374	20240327	123400	25229955	2875	2875	2875	2875	0
375	20240327	123300	25229955	2875	2875	2875	2875	25
376	20240327	123200	25158080	2910	2910	2910	2910	0
377	20240327	123100	25158080	2910	2910	2910	2910	0
378	20240327	123000	25158080	2910	2910	2910	2910	0
379	20240327	122900	25158080	2910	2910	2910	2910	0
380	20240327	122800	25158080	2910	2910	2910	2910	0
381	20240327	122700	25158080	2910	2910	2910	2910	0
382	20240327	122600	25158080	2910	2910	2910	2910	0
383	20240327	122500	25158080	2910	2910	2910	2910	0
384	20240327	122400	25158080	2910	2910	2910	2910	0
385	20240327	122300	25158080	2910	2905	2910	2905	9
386	20240327	122200	25131915	2870	2870	2870	2870	97
387	20240327	122100	24853525	2870	2870	2870	2870	1
388	20240327	122000	24850655	2870	2870	2870	2870	0
389	20240327	121900	24850655	2870	2870	2870	2865	21
390	20240327	121800	24790480	2865	2865	2865	2865	0
391	20240327	121700	24790480	2865	2865	2865	2865	0
392	20240327	121600	24790480	2865	2865	2865	2865	0
393	20240327	121500	24790480	2865	2865	2865	2865	0
394	20240327	121400	24790480	2865	2865	2865	2865	0
395	20240327	121300	24790480	2865	2865	2865	2865	1
396	20240327	121200	24787615	2865	2865	2865	2865	50
397	20240327	121100	24644365	2865	2865	2865	2865	15
398	20240327	121000	24601390	2870	2870	2870	2870	0
399	20240327	120900	24601390	2870	2870	2870	2870	0
400	20240327	120800	24601390	2870	2870	2870	2870	0
401	20240327	120700	24601390	2870	2870	2870	2870	0
402	20240327	120600	24601390	2870	2870	2870	2870	0
403	20240327	120500	24601390	2870	2870	2870	2870	0
404	20240327	120400	24601390	2870	2870	2870	2870	0
405	20240327	120300	24601390	2870	2870	2870	2870	0
406	20240327	120200	24601390	2870	2870	2870	2870	0
407	20240327	120100	24601390	2870	2865	2870	2865	57
408	20240327	120000	24438045	2865	2865	2865	2865	0
409	20240327	115900	24438045	2865	2865	2865	2865	25
410	20240327	115800	24366420	2835	2835	2835	2835	21
411	20240327	115700	24306885	2870	2870	2870	2870	0
412	20240327	115600	24306885	2870	2870	2870	2870	0
413	20240327	115500	24306885	2870	2870	2870	2870	0
414	20240327	115400	24306885	2870	2870	2870	2870	0
415	20240327	115300	24306885	2870	2870	2870	2870	0
416	20240327	115200	24306885	2870	2870	2870	2870	0
417	20240327	115100	24306885	2870	2870	2870	2870	0
418	20240327	115000	24306885	2870	2870	2870	2870	0
419	20240327	114900	24306885	2870	2870	2870	2870	0
420	20240327	114800	24306885	2870	2870	2870	2870	0
421	20240327	114700	24306885	2870	2870	2870	2870	0
422	20240327	114600	24306885	2870	2870	2870	2870	0
423	20240327	114500	24306885	2870	2870	2870	2870	0
424	20240327	114400	24306885	2870	2870	2870	2870	0
425	20240327	114300	24306885	2870	2870	2870	2870	0
426	20240327	114200	24306885	2870	2870	2870	2870	0
427	20240327	114100	24306885	2870	2870	2870	2870	0
428	20240327	114000	24306885	2870	2870	2870	2870	0
429	20240327	113900	24306885	2870	2870	2870	2870	0
430	20240327	113800	24306885	2870	2870	2870	2870	0
431	20240327	113700	24306885	2870	2870	2870	2870	0
432	20240327	113600	24306885	2870	2870	2870	2870	0
433	20240327	113500	24306885	2870	2870	2870	2870	0
434	20240327	113400	24306885	2870	2870	2870	2870	0
435	20240327	113300	24306885	2870	2870	2870	2870	0
436	20240327	113200	24306885	2870	2870	2870	2870	0
437	20240327	113100	24306885	2870	2850	2870	2850	60
438	20240327	113000	24135685	2850	2850	2850	2850	39
439	20240327	112900	24024535	2850	2850	2850	2850	10
440	20240327	112800	23996035	2830	2830	2830	2830	300
441	20240327	112700	23147035	2830	2830	2830	2830	0
442	20240327	112600	23147035	2830	2830	2830	2830	0
443	20240327	112500	23147035	2830	2830	2830	2830	0
444	20240327	112400	23147035	2830	2830	2830	2830	0
445	20240327	112300	23147035	2830	2830	2830	2830	44
446	20240327	112200	23022515	2850	2850	2850	2850	0
447	20240327	112100	23022515	2850	2850	2850	2850	0
448	20240327	112000	23022515	2850	2850	2850	2850	300
449	20240327	111900	22167515	2850	2850	2850	2850	500
450	20240327	111800	20742515	2850	2850	2850	2850	0
451	20240327	111700	20742515	2850	2850	2850	2850	0
452	20240327	111600	20742515	2850	2850	2850	2850	0
453	20240327	111500	20742515	2850	2850	2850	2850	0
454	20240327	111400	20742515	2850	2850	2850	2850	0
455	20240327	111300	20742515	2850	2850	2850	2850	0
456	20240327	111200	20742515	2850	2850	2850	2850	1
457	20240327	111100	20739665	2850	2850	2850	2850	40
458	20240327	111000	20625665	2850	2850	2850	2850	100
459	20240327	110900	20340665	2850	2830	2850	2830	61
460	20240327	110800	20166835	2850	2850	2850	2850	22
461	20240327	110700	20104135	2850	2850	2850	2850	1
462	20240327	110600	20101285	2850	2850	2850	2850	1
463	20240327	110500	20098435	2850	2840	2850	2835	33
464	20240327	110400	20004805	2845	2845	2845	2845	0
465	20240327	110300	20004805	2845	2850	2850	2845	32
466	20240327	110200	19913740	2850	2850	2850	2850	0
467	20240327	110100	19913740	2850	2850	2850	2850	0
468	20240327	110000	19913740	2850	2850	2850	2850	0
469	20240327	105900	19913740	2850	2850	2850	2850	210
470	20240327	105800	19315240	2875	2875	2875	2875	0
471	20240327	105700	19315240	2875	2875	2875	2875	0
472	20240327	105600	19315240	2875	2875	2875	2875	0
473	20240327	105500	19315240	2875	2875	2875	2875	0
474	20240327	105400	19315240	2875	2875	2875	2875	0
475	20240327	105300	19315240	2875	2875	2875	2875	0
476	20240327	105200	19315240	2875	2875	2875	2875	0
477	20240327	105100	19315240	2875	2875	2875	2875	0
478	20240327	105000	19315240	2875	2875	2875	2875	0
479	20240327	104900	19315240	2875	2875	2875	2875	0
480	20240327	104800	19315240	2875	2875	2875	2875	0
481	20240327	104700	19315240	2875	2875	2875	2875	0
482	20240327	104600	19315240	2875	2875	2875	2875	25
483	20240327	104500	19243365	2875	2850	2875	2850	48
484	20240327	104400	19106540	2875	2875	2875	2850	149
485	20240327	104300	18680710	2875	2875	2875	2875	1
486	20240327	104200	18677835	2850	2850	2850	2850	280
487	20240327	104100	17879835	2850	2850	2850	2850	0
488	20240327	104000	17879835	2850	2850	2850	2850	0
489	20240327	103900	17879835	2850	2850	2850	2850	0
490	20240327	103800	17879835	2850	2865	2865	2850	1648
491	20240327	103700	13176620	2870	2870	2870	2870	1
492	20240327	103600	13173750	2870	2870	2870	2870	0
493	20240327	103500	13173750	2870	2870	2870	2870	0
494	20240327	103400	13173750	2870	2870	2870	2870	33
495	20240327	103300	13079040	2870	2870	2870	2870	375
496	20240327	103200	12002790	2890	2890	2890	2890	0
497	20240327	103100	12002790	2890	2885	2890	2870	515
498	20240327	103000	10520065	2890	2890	2890	2890	0
499	20240327	102900	10520065	2890	2890	2890	2890	0
500	20240327	102800	10520065	2890	2890	2890	2890	0
501	20240327	102700	10520065	2890	2890	2890	2890	415
502	20240327	102600	9320715	2910	2910	2910	2910	0
503	20240327	102500	9320715	2910	2910	2910	2910	0
504	20240327	102400	9320715	2910	2910	2910	2910	1
505	20240327	102300	9317805	2910	2910	2910	2910	1
506	20240327	102200	9314895	2890	2890	2890	2890	0
507	20240327	102100	9314895	2890	2890	2890	2890	100
508	20240327	102000	9025895	2890	2890	2890	2890	0
509	20240327	101900	9025895	2890	2890	2890	2890	0
510	20240327	101800	9025895	2890	2890	2890	2890	0
511	20240327	101700	9025895	2890	2890	2890	2890	30
512	20240327	101600	8939195	2910	2910	2910	2910	0
513	20240327	101500	8939195	2910	2910	2910	2910	0
514	20240327	101400	8939195	2910	2910	2910	2910	3
515	20240327	101300	8930465	2890	2890	2890	2890	0
516	20240327	101200	8930465	2890	2890	2890	2890	0
517	20240327	101100	8930465	2890	2890	2890	2890	0
518	20240327	101000	8930465	2890	2890	2890	2890	0
519	20240327	100900	8930465	2890	2890	2890	2890	0
520	20240327	100800	8930465	2890	2890	2890	2890	6
521	20240327	100700	8913125	2890	2890	2890	2890	0
522	20240327	100600	8913125	2890	2900	2900	2890	330
523	20240327	100500	7957940	2900	2900	2900	2900	0
524	20240327	100400	7957940	2900	2900	2900	2900	1
525	20240327	100300	7955040	2910	2910	2910	2910	0
526	20240327	100200	7955040	2910	2910	2910	2910	0
527	20240327	100100	7955040	2910	2910	2910	2910	0
528	20240327	100000	7955040	2910	2910	2910	2910	0
529	20240327	095900	7955040	2910	2910	2910	2910	0
530	20240327	095800	7955040	2910	2910	2910	2910	0
531	20240327	095700	7955040	2910	2910	2910	2910	0
532	20240327	095600	7955040	2910	2910	2910	2900	485
533	20240327	095500	6548500	2910	2910	2910	2900	913
534	20240327	095400	3897670	2910	2910	2910	2910	0
535	20240327	095300	3897670	2910	2910	2910	2910	0
536	20240327	095200	3897670	2910	2910	2910	2910	0
537	20240327	095100	3897670	2910	2910	2910	2910	0
538	20240327	095000	3897670	2910	2910	2910	2910	300
539	20240327	094900	3024670	2920	2920	2920	2920	2
540	20240327	094800	3018830	2910	2910	2910	2910	43
541	20240327	094700	2893700	2920	2920	2920	2920	0
542	20240327	094600	2893700	2920	2920	2920	2920	0
543	20240327	094500	2893700	2920	2920	2920	2920	0
544	20240327	094400	2893700	2920	2920	2920	2920	0
545	20240327	094300	2893700	2920	2920	2920	2920	1
546	20240327	094200	2890780	2910	2910	2910	2910	0
547	20240327	094100	2890780	2910	2910	2910	2910	0
548	20240327	094000	2890780	2910	2910	2910	2910	0
549	20240327	093900	2890780	2910	2910	2910	2910	0
550	20240327	093800	2890780	2910	2910	2910	2910	0
551	20240327	093700	2890780	2910	2910	2910	2910	0
552	20240327	093600	2890780	2910	2910	2910	2910	0
553	20240327	093500	2890780	2910	2910	2910	2910	100
554	20240327	093400	2599780	2920	2910	2920	2910	150
555	20240327	093300	2163270	2920	2920	2920	2920	0
556	20240327	093200	2163270	2920	2920	2920	2920	0
557	20240327	093100	2163270	2920	2920	2920	2920	0
558	20240327	093000	2163270	2920	2920	2920	2920	200
559	20240327	092900	1579270	2925	2925	2925	2925	0
560	20240327	092800	1579270	2925	2925	2925	2925	0
561	20240327	092700	1579270	2925	2925	2925	2925	0
562	20240327	092600	1579270	2925	2925	2925	2925	0
563	20240327	092500	1579270	2925	2925	2925	2925	0
564	20240327	092400	1579270	2925	2925	2925	2925	0
565	20240327	092300	1579270	2925	2925	2925	2925	0
566	20240327	092200	1579270	2925	2925	2925	2925	0
567	20240327	092100	1579270	2925	2925	2925	2925	0
568	20240327	092000	1579270	2925	2925	2925	2925	1
569	20240327	091900	1576345	2925	2925	2925	2925	0
570	20240327	091800	1576345	2925	2925	2925	2925	0
571	20240327	091700	1576345	2925	2925	2925	2925	0
572	20240327	091600	1576345	2925	2925	2925	2925	0
573	20240327	091500	1576345	2925	2925	2925	2925	20
574	20240327	091400	1517845	2935	2935	2935	2935	0
575	20240327	091300	1517845	2935	2935	2935	2935	0
576	20240327	091200	1517845	2935	2935	2935	2935	1
577	20240327	091100	1514910	2920	2920	2935	2920	64
578	20240327	091000	1328015	2935	2920	2935	2920	129
579	20240327	090900	950795	2920	2920	2920	2920	111
580	20240327	090800	626675	2920	2920	2920	2920	0
581	20240327	090700	626675	2920	2920	2920	2920	0
582	20240327	090600	626675	2920	2920	2920	2920	13
583	20240327	090500	588715	2920	2920	2920	2920	1
584	20240327	090400	585795	2895	2895	2895	2895	0
585	20240327	090300	585795	2895	2895	2895	2895	0
586	20240327	090200	585795	2895	2895	2895	2895	0
587	20240327	090100	585795	2895	2900	2900	2895	9
588	20240327	090000	559700	2900	2900	2900	2900	193