KissMeData/000700/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183200	58077385	5470	5470	5470	5470	47
3	20250311	183100	58077385	5470	5470	5470	5470	0
4	20250311	183000	58077385	5470	5470	5470	5470	0
5	20250311	182900	58077385	5470	5470	5470	5470	0
6	20250311	182800	58077385	5470	5470	5470	5470	0
7	20250311	182700	58077385	5470	5470	5470	5470	0
8	20250311	182600	58077385	5470	5470	5470	5470	0
9	20250311	182500	58077385	5470	5470	5470	5470	0
10	20250311	182400	58077385	5470	5470	5470	5470	0
11	20250311	182300	58077385	5470	5470	5470	5470	0
12	20250311	182200	58077385	5470	5470	5470	5470	0
13	20250311	182100	58077385	5470	5470	5470	5470	0
14	20250311	182000	58077385	5470	5470	5470	5470	0
15	20250311	181900	58077385	5470	5470	5470	5470	0
16	20250311	181800	58077385	5470	5470	5470	5470	0
17	20250311	181700	58077385	5470	5470	5470	5470	0
18	20250311	181600	58077385	5470	5470	5470	5470	0
19	20250311	181500	58077385	5470	5470	5470	5470	0
20	20250311	181400	58077385	5470	5470	5470	5470	0
21	20250311	181300	58077385	5470	5470	5470	5470	0
22	20250311	181200	58077385	5470	5470	5470	5470	0
23	20250311	181100	58077385	5470	5470	5470	5470	0
24	20250311	181000	58077385	5470	5470	5470	5470	0
25	20250311	180900	58077385	5470	5470	5470	5470	0
26	20250311	180800	58077385	5470	5470	5470	5470	0
27	20250311	180700	58077385	5470	5470	5470	5470	0
28	20250311	180600	58077385	5470	5470	5470	5470	0
29	20250311	180500	58077385	5470	5470	5470	5470	0
30	20250311	180400	58077385	5470	5470	5470	5470	0
31	20250311	180300	58077385	5470	5470	5470	5470	0
32	20250311	180200	58077385	5470	5470	5470	5470	47
33	20250311	180100	58077385	5470	5470	5470	5470	0
34	20250311	180000	58077385	5470	5470	5470	5470	0
35	20250311	175900	58077385	5470	5470	5470	5470	0
36	20250311	175800	58077385	5470	5470	5470	5470	0
37	20250311	175700	58077385	5470	5470	5470	5470	0
38	20250311	175600	58077385	5470	5470	5470	5470	0
39	20250311	175500	58077385	5470	5470	5470	5470	0
40	20250311	175400	58077385	5470	5470	5470	5470	0
41	20250311	175300	58077385	5470	5470	5470	5470	0
42	20250311	175200	58077385	5470	5470	5470	5470	0
43	20250311	175100	58077385	5470	5470	5470	5470	0
44	20250311	175000	58077385	5470	5470	5470	5470	0
45	20250311	174900	58077385	5470	5470	5470	5470	0
46	20250311	174800	58077385	5470	5470	5470	5470	0
47	20250311	174700	58077385	5470	5470	5470	5470	0
48	20250311	174600	58077385	5470	5470	5470	5470	0
49	20250311	174500	58077385	5470	5470	5470	5470	0
50	20250311	174400	58077385	5470	5470	5470	5470	0
51	20250311	174300	58077385	5470	5470	5470	5470	0
52	20250311	174200	58077385	5470	5470	5470	5470	0
53	20250311	174100	58077385	5470	5470	5470	5470	0
54	20250311	174000	58077385	5470	5470	5470	5470	0
55	20250311	173900	58077385	5470	5470	5470	5470	0
56	20250311	173800	58077385	5470	5470	5470	5470	0
57	20250311	173700	58077385	5470	5470	5470	5470	0
58	20250311	173600	58077385	5470	5470	5470	5470	0
59	20250311	173500	58077385	5470	5470	5470	5470	0
60	20250311	173400	58077385	5470	5470	5470	5470	0
61	20250311	173300	58077385	5470	5470	5470	5470	0
62	20250311	173200	58077385	5470	5470	5470	5470	47
63	20250311	173100	58077385	5470	5470	5470	5470	0
64	20250311	173000	58077385	5470	5470	5470	5470	0
65	20250311	172900	58077385	5470	5470	5470	5470	0
66	20250311	172800	58077385	5470	5470	5470	5470	0
67	20250311	172700	58077385	5470	5470	5470	5470	0
68	20250311	172600	58077385	5470	5470	5470	5470	0
69	20250311	172500	58077385	5470	5470	5470	5470	0
70	20250311	172400	58077385	5470	5470	5470	5470	0
71	20250311	172300	58077385	5470	5470	5470	5470	0
72	20250311	172200	58077385	5470	5470	5470	5470	0
73	20250311	172100	58077385	5470	5470	5470	5470	0
74	20250311	172000	58077385	5470	5470	5470	5470	0
75	20250311	171900	58077385	5470	5470	5470	5470	0
76	20250311	171800	58077385	5470	5470	5470	5470	0
77	20250311	171700	58077385	5470	5470	5470	5470	0
78	20250311	171600	58077385	5470	5470	5470	5470	0
79	20250311	171500	58077385	5470	5470	5470	5470	0
80	20250311	171400	58077385	5470	5470	5470	5470	0
81	20250311	171300	58077385	5470	5470	5470	5470	0
82	20250311	171200	58077385	5470	5470	5470	5470	0
83	20250311	171100	58077385	5470	5470	5470	5470	0
84	20250311	171000	58077385	5470	5470	5470	5470	0
85	20250311	170900	58077385	5470	5470	5470	5470	0
86	20250311	170800	58077385	5470	5470	5470	5470	0
87	20250311	170700	58077385	5470	5470	5470	5470	0
88	20250311	170600	58077385	5470	5470	5470	5470	0
89	20250311	170500	58077385	5470	5470	5470	5470	0
90	20250311	170400	58077385	5470	5470	5470	5470	0
91	20250311	170300	58077385	5470	5470	5470	5470	0
92	20250311	170200	58077385	5470	5470	5470	5470	47
93	20250311	170100	58077385	5470	5470	5470	5470	0
94	20250311	170000	58077385	5470	5470	5470	5470	0
95	20250311	165900	58077385	5470	5470	5470	5470	0
96	20250311	165800	58077385	5470	5470	5470	5470	0
97	20250311	165700	58077385	5470	5470	5470	5470	0
98	20250311	165600	58077385	5470	5470	5470	5470	0
99	20250311	165500	58077385	5470	5470	5470	5470	0
100	20250311	165400	58077385	5470	5470	5470	5470	0
101	20250311	165300	58077385	5470	5470	5470	5470	0
102	20250311	165200	58077385	5470	5470	5470	5470	0
103	20250311	165100	58077385	5470	5470	5470	5470	0
104	20250311	165000	58077385	5470	5470	5470	5470	0
105	20250311	164900	58077385	5470	5470	5470	5470	0
106	20250311	164800	58077385	5470	5470	5470	5470	0
107	20250311	164700	58077385	5470	5470	5470	5470	0
108	20250311	164600	58077385	5470	5470	5470	5470	0
109	20250311	164500	58077385	5470	5470	5470	5470	0
110	20250311	164400	58077385	5470	5470	5470	5470	0
111	20250311	164300	58077385	5470	5470	5470	5470	0
112	20250311	164200	58077385	5470	5470	5470	5470	0
113	20250311	164100	58077385	5470	5470	5470	5470	0
114	20250311	164000	58077385	5470	5470	5470	5470	0
115	20250311	163900	58077385	5470	5470	5470	5470	0
116	20250311	163800	58077385	5470	5470	5470	5470	0
117	20250311	163700	58077385	5470	5470	5470	5470	0
118	20250311	163600	58077385	5470	5470	5470	5470	0
119	20250311	163500	58077385	5470	5470	5470	5470	0
120	20250311	163400	58077385	5470	5470	5470	5470	0
121	20250311	163300	58077385	5470	5470	5470	5470	0
122	20250311	163200	58077385	5470	5470	5470	5470	47
123	20250311	163100	58077385	5470	5470	5470	5470	0
124	20250311	163000	58077385	5470	5470	5470	5470	0
125	20250311	162900	58077385	5470	5470	5470	5470	0
126	20250311	162800	58077385	5470	5470	5470	5470	0
127	20250311	162700	58077385	5470	5470	5470	5470	0
128	20250311	162600	58077385	5470	5470	5470	5470	0
129	20250311	162500	58077385	5470	5470	5470	5470	0
130	20250311	162400	58077385	5470	5470	5470	5470	0
131	20250311	162300	58077385	5470	5470	5470	5470	0
132	20250311	162200	58077385	5470	5470	5470	5470	0
133	20250311	162100	58077385	5470	5470	5470	5470	0
134	20250311	162000	58077385	5470	5470	5470	5470	0
135	20250311	161900	58077385	5470	5470	5470	5470	0
136	20250311	161800	58077385	5470	5470	5470	5470	0
137	20250311	161700	58077385	5470	5470	5470	5470	0
138	20250311	161600	58077385	5470	5470	5470	5470	0
139	20250311	161500	58077385	5470	5470	5470	5470	0
140	20250311	161400	58077385	5470	5470	5470	5470	0
141	20250311	161300	58077385	5470	5470	5470	5470	0
142	20250311	161200	58077385	5470	5470	5470	5470	0
143	20250311	161100	58077385	5470	5470	5470	5470	0
144	20250311	161000	58077385	5470	5470	5470	5470	0
145	20250311	160900	58077385	5470	5470	5470	5470	0
146	20250311	160800	58077385	5470	5470	5470	5470	0
147	20250311	160700	58077385	5470	5470	5470	5470	0
148	20250311	160600	58077385	5470	5470	5470	5470	0
149	20250311	160500	58077385	5470	5470	5470	5470	0
150	20250311	160400	58077385	5470	5470	5470	5470	0
151	20250311	160300	58077385	5470	5470	5470	5470	0
152	20250311	160200	58077385	5470	5470	5470	5470	47
153	20250311	160100	58077385	5470	5470	5470	5470	0
154	20250311	160000	58077385	5470	5470	5470	5470	0
155	20250311	155900	58077385	5470	5470	5470	5470	0
156	20250311	155800	58077385	5470	5470	5470	5470	0
157	20250311	155700	58077385	5470	5470	5470	5470	0
158	20250311	155600	58077385	5470	5470	5470	5470	0
159	20250311	155500	58077385	5470	5470	5470	5470	0
160	20250311	155400	58077385	5470	5470	5470	5470	0
161	20250311	155300	58077385	5470	5470	5470	5470	0
162	20250311	155200	58077385	5470	5470	5470	5470	0
163	20250311	155100	58077385	5470	5470	5470	5470	0
164	20250311	155000	58077385	5470	5470	5470	5470	0
165	20250311	154900	58077385	5470	5470	5470	5470	0
166	20250311	154800	58077385	5470	5470	5470	5470	0
167	20250311	154700	58077385	5470	5470	5470	5470	0
168	20250311	154600	58077385	5470	5470	5470	5470	0
169	20250311	154500	58077385	5470	5470	5470	5470	0
170	20250311	154400	58077385	5470	5470	5470	5470	0
171	20250311	154300	58077385	5470	5470	5470	5470	0
172	20250311	154200	58077385	5470	5470	5470	5470	0
173	20250311	154100	58077385	5470	5470	5470	5470	0
174	20250311	154000	58077385	5470	5470	5470	5470	0
175	20250311	153900	58077385	5470	5470	5470	5470	0
176	20250311	153800	58077385	5470	5470	5470	5470	0
177	20250311	153700	58077385	5470	5470	5470	5470	0
178	20250311	153600	58077385	5470	5470	5470	5470	0
179	20250311	153500	58077385	5470	5470	5470	5470	0
180	20250311	153400	58077385	5470	5470	5470	5470	0
181	20250311	153300	58077385	5470	5470	5470	5470	0
182	20250311	153200	58077385	5470	5470	5470	5470	47
183	20250311	153100	58077385	5470	5470	5470	5470	0
184	20250311	153000	58077385	5470	5470	5470	5470	47
185	20250311	152900	57820295	5460	5460	5460	5460	0
186	20250311	152800	57820295	5460	5460	5460	5460	0
187	20250311	152700	57820295	5460	5460	5460	5460	0
188	20250311	152600	57820295	5460	5460	5460	5460	0
189	20250311	152500	57820295	5460	5460	5460	5460	0
190	20250311	152400	57820295	5460	5460	5460	5460	0
191	20250311	152300	57820295	5460	5460	5460	5460	0
192	20250311	152200	57820295	5460	5460	5460	5460	0
193	20250311	152100	57820295	5460	5460	5460	5460	0
194	20250311	152000	57820295	5460	5460	5460	5460	0
195	20250311	151900	57820295	5460	5460	5460	5460	37
196	20250311	151800	57618275	5470	5470	5470	5470	5
197	20250311	151700	57590925	5470	5460	5470	5460	5
198	20250311	151600	57563585	5470	5470	5470	5470	0
199	20250311	151500	57563585	5470	5470	5470	5470	4
200	20250311	151400	57541705	5470	5470	5470	5470	0
201	20250311	151300	57541705	5470	5470	5470	5470	0
202	20250311	151200	57541705	5470	5470	5470	5470	0
203	20250311	151100	57541705	5470	5470	5470	5470	0
204	20250311	151000	57541705	5470	5470	5470	5470	3
205	20250311	150900	57525295	5470	5470	5470	5470	1
206	20250311	150800	57519825	5470	5470	5470	5470	0
207	20250311	150700	57519825	5470	5470	5470	5470	0
208	20250311	150600	57519825	5470	5470	5470	5470	0
209	20250311	150500	57519825	5470	5470	5470	5470	0
210	20250311	150400	57519825	5470	5470	5470	5470	0
211	20250311	150300	57519825	5470	5460	5470	5460	6
212	20250311	150200	57487055	5470	5470	5470	5470	0
213	20250311	150100	57487055	5470	5470	5470	5470	0
214	20250311	150000	57487055	5470	5470	5470	5470	0
215	20250311	145900	57487055	5470	5470	5470	5470	0
216	20250311	145800	57487055	5470	5470	5470	5470	0
217	20250311	145700	57487055	5470	5470	5470	5470	0
218	20250311	145600	57487055	5470	5470	5470	5470	0
219	20250311	145500	57487055	5470	5470	5470	5470	0
220	20250311	145400	57487055	5470	5470	5470	5470	0
221	20250311	145300	57487055	5470	5470	5470	5470	0
222	20250311	145200	57487055	5470	5470	5470	5470	0
223	20250311	145100	57487055	5470	5470	5470	5470	0
224	20250311	145000	57487055	5470	5470	5470	5470	0
225	20250311	144900	57487055	5470	5470	5470	5470	0
226	20250311	144800	57487055	5470	5460	5470	5460	27
227	20250311	144700	57339625	5470	5470	5470	5470	0
228	20250311	144600	57339625	5470	5470	5470	5470	0
229	20250311	144500	57339625	5470	5470	5470	5470	0
230	20250311	144400	57339625	5470	5470	5470	5470	0
231	20250311	144300	57339625	5470	5470	5470	5470	0
232	20250311	144200	57339625	5470	5470	5470	5470	0
233	20250311	144100	57339625	5470	5470	5470	5470	1
234	20250311	144000	57334155	5470	5470	5470	5470	0
235	20250311	143900	57334155	5470	5470	5470	5470	0
236	20250311	143800	57334155	5470	5470	5470	5470	0
237	20250311	143700	57334155	5470	5470	5470	5470	0
238	20250311	143600	57334155	5470	5470	5470	5470	2
239	20250311	143500	57323215	5470	5470	5470	5470	0
240	20250311	143400	57323215	5470	5470	5470	5470	0
241	20250311	143300	57323215	5470	5470	5470	5470	0
242	20250311	143200	57323215	5470	5470	5470	5470	1
243	20250311	143100	57317745	5460	5460	5460	5460	43
244	20250311	143000	57082965	5470	5470	5470	5470	0
245	20250311	142900	57082965	5470	5470	5470	5470	0
246	20250311	142800	57082965	5470	5470	5470	5470	0
247	20250311	142700	57082965	5470	5470	5470	5470	0
248	20250311	142600	57082965	5470	5470	5470	5470	0
249	20250311	142500	57082965	5470	5470	5470	5470	0
250	20250311	142400	57082965	5470	5470	5470	5470	0
251	20250311	142300	57082965	5470	5470	5470	5470	0
252	20250311	142200	57082965	5470	5470	5470	5470	0
253	20250311	142100	57082965	5470	5470	5470	5470	39
254	20250311	142000	56869635	5470	5470	5470	5470	0
255	20250311	141900	56869635	5470	5470	5470	5470	0
256	20250311	141800	56869635	5470	5470	5470	5470	0
257	20250311	141700	56869635	5470	5470	5470	5470	0
258	20250311	141600	56869635	5470	5470	5470	5470	0
259	20250311	141500	56869635	5470	5470	5470	5470	0
260	20250311	141400	56869635	5470	5470	5470	5470	0
261	20250311	141300	56869635	5470	5470	5470	5470	1
262	20250311	141200	56864165	5460	5460	5460	5460	50
263	20250311	141100	56591165	5470	5470	5470	5470	1
264	20250311	141000	56585695	5470	5470	5470	5470	0
265	20250311	140900	56585695	5470	5470	5470	5470	0
266	20250311	140800	56585695	5470	5470	5470	5470	0
267	20250311	140700	56585695	5470	5470	5470	5470	0
268	20250311	140600	56585695	5470	5470	5470	5470	0
269	20250311	140500	56585695	5470	5470	5470	5470	0
270	20250311	140400	56585695	5470	5470	5470	5470	0
271	20250311	140300	56585695	5470	5470	5470	5470	0
272	20250311	140200	56585695	5470	5470	5470	5470	1
273	20250311	140100	56580225	5470	5470	5470	5470	0
274	20250311	140000	56580225	5470	5470	5470	5470	0
275	20250311	135900	56580225	5470	5470	5470	5470	0
276	20250311	135800	56580225	5470	5470	5470	5470	0
277	20250311	135700	56580225	5470	5470	5470	5470	1
278	20250311	135600	56574755	5470	5470	5470	5470	0
279	20250311	135500	56574755	5470	5460	5470	5460	437
280	20250311	135400	54188675	5470	5470	5470	5470	0
281	20250311	135300	54188675	5470	5470	5470	5470	0
282	20250311	135200	54188675	5470	5470	5470	5470	0
283	20250311	135100	54188675	5470	5470	5470	5470	0
284	20250311	135000	54188675	5470	5470	5470	5470	0
285	20250311	134900	54188675	5470	5470	5470	5470	0
286	20250311	134800	54188675	5470	5470	5470	5470	0
287	20250311	134700	54188675	5470	5470	5470	5470	0
288	20250311	134600	54188675	5470	5470	5470	5470	0
289	20250311	134500	54188675	5470	5470	5470	5470	0
290	20250311	134400	54188675	5470	5470	5470	5460	102
291	20250311	134300	53631735	5470	5470	5470	5470	1
292	20250311	134200	53626265	5470	5470	5470	5470	0
293	20250311	134100	53626265	5470	5470	5470	5470	0
294	20250311	134000	53626265	5470	5470	5470	5470	0
295	20250311	133900	53626265	5470	5470	5470	5470	0
296	20250311	133800	53626265	5470	5470	5470	5470	0
297	20250311	133700	53626265	5470	5470	5470	5470	0
298	20250311	133600	53626265	5470	5470	5470	5470	0
299	20250311	133500	53626265	5470	5470	5470	5470	0
300	20250311	133400	53626265	5470	5470	5470	5470	0
301	20250311	133300	53626265	5470	5470	5470	5470	0
302	20250311	133200	53626265	5470	5470	5470	5470	0
303	20250311	133100	53626265	5470	5470	5470	5470	0
304	20250311	133000	53626265	5470	5470	5470	5470	100
305	20250311	132900	53079265	5470	5470	5470	5470	6
306	20250311	132800	53046445	5470	5470	5470	5470	60
307	20250311	132700	52718245	5480	5480	5480	5480	0
308	20250311	132600	52718245	5480	5480	5480	5480	2
309	20250311	132500	52707285	5480	5480	5480	5480	0
310	20250311	132400	52707285	5480	5480	5480	5480	0
311	20250311	132300	52707285	5480	5480	5480	5480	0
312	20250311	132200	52707285	5480	5480	5480	5480	0
313	20250311	132100	52707285	5480	5480	5480	5480	0
314	20250311	132000	52707285	5480	5480	5480	5480	1
315	20250311	131900	52701805	5480	5470	5480	5470	12
316	20250311	131800	52636155	5480	5480	5480	5480	0
317	20250311	131700	52636155	5480	5480	5480	5480	0
318	20250311	131600	52636155	5480	5480	5480	5480	0
319	20250311	131500	52636155	5480	5480	5480	5480	0
320	20250311	131400	52636155	5480	5480	5480	5480	2
321	20250311	131300	52625195	5480	5480	5480	5480	0
322	20250311	131200	52625195	5480	5470	5480	5470	103
323	20250311	131100	52061755	5480	5480	5480	5480	0
324	20250311	131000	52061755	5480	5480	5480	5480	0
325	20250311	130900	52061755	5480	5480	5480	5480	0
326	20250311	130800	52061755	5480	5480	5480	5480	0
327	20250311	130700	52061755	5480	5480	5480	5480	0
328	20250311	130600	52061755	5480	5480	5480	5480	2
329	20250311	130500	52050795	5480	5480	5480	5480	0
330	20250311	130400	52050795	5480	5480	5480	5480	0
331	20250311	130300	52050795	5480	5480	5480	5480	0
332	20250311	130200	52050795	5480	5480	5480	5480	0
333	20250311	130100	52050795	5480	5480	5480	5480	0
334	20250311	130000	52050795	5480	5480	5480	5480	0
335	20250311	125900	52050795	5480	5480	5480	5480	0
336	20250311	125800	52050795	5480	5480	5480	5480	0
337	20250311	125700	52050795	5480	5480	5480	5480	0
338	20250311	125600	52050795	5480	5480	5480	5480	0
339	20250311	125500	52050795	5480	5480	5480	5480	0
340	20250311	125400	52050795	5480	5480	5480	5480	0
341	20250311	125300	52050795	5480	5480	5480	5480	1
342	20250311	125200	52045315	5480	5480	5480	5480	2
343	20250311	125100	52034355	5480	5480	5480	5480	0
344	20250311	125000	52034355	5480	5480	5480	5480	0
345	20250311	124900	52034355	5480	5480	5480	5480	0
346	20250311	124800	52034355	5480	5480	5480	5480	0
347	20250311	124700	52034355	5480	5480	5480	5480	0
348	20250311	124600	52034355	5480	5480	5480	5480	0
349	20250311	124500	52034355	5480	5480	5480	5480	0
350	20250311	124400	52034355	5480	5480	5480	5480	0
351	20250311	124300	52034355	5480	5480	5480	5480	0
352	20250311	124200	52034355	5480	5480	5480	5480	0
353	20250311	124100	52034355	5480	5480	5480	5480	0
354	20250311	124000	52034355	5480	5480	5480	5480	0
355	20250311	123900	52034355	5480	5480	5480	5480	0
356	20250311	123800	52034355	5480	5480	5480	5480	0
357	20250311	123700	52034355	5480	5480	5480	5480	0
358	20250311	123600	52034355	5480	5480	5480	5480	0
359	20250311	123500	52034355	5480	5480	5480	5480	0
360	20250311	123400	52034355	5480	5480	5480	5480	0
361	20250311	123300	52034355	5480	5480	5480	5480	0
362	20250311	123200	52034355	5480	5480	5480	5480	0
363	20250311	123100	52034355	5480	5480	5480	5480	0
364	20250311	123000	52034355	5480	5480	5480	5480	0
365	20250311	122900	52034355	5480	5480	5480	5480	0
366	20250311	122800	52034355	5480	5480	5480	5480	0
367	20250311	122700	52034355	5480	5480	5480	5480	0
368	20250311	122600	52034355	5480	5480	5480	5480	0
369	20250311	122500	52034355	5480	5480	5480	5480	0
370	20250311	122400	52034355	5480	5480	5480	5480	0
371	20250311	122300	52034355	5480	5480	5480	5480	0
372	20250311	122200	52034355	5480	5480	5480	5480	0
373	20250311	122100	52034355	5480	5480	5480	5480	0
374	20250311	122000	52034355	5480	5480	5480	5480	0
375	20250311	121900	52034355	5480	5480	5480	5480	0
376	20250311	121800	52034355	5480	5480	5480	5480	0
377	20250311	121700	52034355	5480	5480	5480	5480	2
378	20250311	121600	52023395	5470	5475	5475	5470	114
379	20250311	121500	51399790	5480	5480	5480	5480	0
380	20250311	121400	51399790	5480	5480	5480	5480	0
381	20250311	121300	51399790	5480	5480	5480	5480	0
382	20250311	121200	51399790	5480	5480	5480	5480	0
383	20250311	121100	51399790	5480	5480	5480	5480	0
384	20250311	121000	51399790	5480	5480	5480	5480	0
385	20250311	120900	51399790	5480	5480	5480	5480	0
386	20250311	120800	51399790	5480	5480	5480	5480	0
387	20250311	120700	51399790	5480	5480	5480	5480	0
388	20250311	120600	51399790	5480	5480	5480	5480	0
389	20250311	120500	51399790	5480	5480	5480	5480	0
390	20250311	120400	51399790	5480	5480	5480	5480	0
391	20250311	120300	51399790	5480	5480	5480	5480	0
392	20250311	120200	51399790	5480	5480	5480	5480	0
393	20250311	120100	51399790	5480	5480	5480	5480	0
394	20250311	120000	51399790	5480	5480	5480	5480	0
395	20250311	115900	51399790	5480	5480	5480	5480	1
396	20250311	115800	51394310	5480	5480	5480	5480	0
397	20250311	115700	51394310	5480	5480	5480	5480	10
398	20250311	115600	51339510	5480	5480	5480	5480	0
399	20250311	115500	51339510	5480	5480	5480	5480	0
400	20250311	115400	51339510	5480	5480	5480	5480	0
401	20250311	115300	51339510	5480	5480	5480	5480	0
402	20250311	115200	51339510	5480	5480	5480	5480	0
403	20250311	115100	51339510	5480	5480	5480	5480	0
404	20250311	115000	51339510	5480	5480	5480	5480	0
405	20250311	114900	51339510	5480	5480	5480	5480	0
406	20250311	114800	51339510	5480	5480	5480	5480	0
407	20250311	114700	51339510	5480	5480	5480	5480	1
408	20250311	114600	51334030	5470	5470	5470	5470	0
409	20250311	114500	51334030	5470	5470	5470	5470	1
410	20250311	114400	51328560	5480	5470	5480	5470	501
411	20250311	114300	48588080	5480	5480	5480	5480	0
412	20250311	114200	48588080	5480	5480	5480	5480	0
413	20250311	114100	48588080	5480	5480	5480	5480	154
414	20250311	114000	47744160	5480	5480	5480	5480	0
415	20250311	113900	47744160	5480	5480	5480	5480	0
416	20250311	113800	47744160	5480	5480	5480	5480	0
417	20250311	113700	47744160	5480	5480	5480	5480	0
418	20250311	113600	47744160	5480	5480	5480	5480	0
419	20250311	113500	47744160	5480	5480	5480	5480	1
420	20250311	113400	47738680	5480	5480	5480	5480	0
421	20250311	113300	47738680	5480	5480	5480	5480	68
422	20250311	113200	47366040	5480	5480	5480	5480	33
423	20250311	113100	47185200	5480	5480	5480	5480	0
424	20250311	113000	47185200	5480	5480	5480	5480	0
425	20250311	112900	47185200	5480	5480	5480	5480	0
426	20250311	112800	47185200	5480	5480	5480	5480	2
427	20250311	112700	47174240	5470	5470	5470	5470	93
428	20250311	112600	46665530	5470	5470	5470	5470	0
429	20250311	112500	46665530	5470	5470	5470	5470	0
430	20250311	112400	46665530	5470	5470	5470	5470	0
431	20250311	112300	46665530	5470	5470	5470	5470	0
432	20250311	112200	46665530	5470	5470	5470	5470	0
433	20250311	112100	46665530	5470	5470	5470	5470	0
434	20250311	112000	46665530	5470	5470	5470	5470	0
435	20250311	111900	46665530	5470	5470	5470	5470	1
436	20250311	111800	46660060	5470	5470	5470	5470	5
437	20250311	111700	46632710	5470	5470	5470	5470	0
438	20250311	111600	46632710	5470	5470	5470	5470	0
439	20250311	111500	46632710	5470	5470	5470	5470	0
440	20250311	111400	46632710	5470	5460	5470	5460	1621
441	20250311	111300	37768770	5460	5460	5460	5460	0
442	20250311	111200	37768770	5460	5460	5460	5460	0
443	20250311	111100	37768770	5460	5460	5460	5460	0
444	20250311	111000	37768770	5460	5460	5460	5460	0
445	20250311	110900	37768770	5460	5460	5460	5460	0
446	20250311	110800	37768770	5460	5450	5460	5450	201
447	20250311	110700	36673300	5450	5450	5450	5450	301
448	20250311	110600	35032850	5460	5460	5460	5460	0
449	20250311	110500	35032850	5460	5460	5460	5460	0
450	20250311	110400	35032850	5460	5460	5460	5460	0
451	20250311	110300	35032850	5460	5460	5460	5460	0
452	20250311	110200	35032850	5460	5460	5460	5460	0
453	20250311	110100	35032850	5460	5460	5460	5460	0
454	20250311	110000	35032850	5460	5460	5460	5460	0
455	20250311	105900	35032850	5460	5460	5460	5460	0
456	20250311	105800	35032850	5460	5460	5460	5460	0
457	20250311	105700	35032850	5460	5460	5460	5460	0
458	20250311	105600	35032850	5460	5460	5460	5460	0
459	20250311	105500	35032850	5460	5460	5460	5460	0
460	20250311	105400	35032850	5460	5460	5460	5460	0
461	20250311	105300	35032850	5460	5460	5460	5460	0
462	20250311	105200	35032850	5460	5460	5460	5460	0
463	20250311	105100	35032850	5460	5460	5460	5460	0
464	20250311	105000	35032850	5460	5460	5460	5460	1
465	20250311	104900	35027390	5460	5460	5460	5460	0
466	20250311	104800	35027390	5460	5460	5460	5460	0
467	20250311	104700	35027390	5460	5460	5460	5460	0
468	20250311	104600	35027390	5460	5460	5460	5460	0
469	20250311	104500	35027390	5460	5460	5460	5460	0
470	20250311	104400	35027390	5460	5460	5460	5460	4
471	20250311	104300	35005550	5460	5460	5460	5460	10
472	20250311	104200	34950950	5450	5450	5450	5450	20
473	20250311	104100	34841950	5460	5460	5460	5460	2
474	20250311	104000	34831030	5460	5460	5460	5460	3
475	20250311	103900	34814650	5450	5450	5450	5450	50
476	20250311	103800	34542150	5470	5470	5470	5470	0
477	20250311	103700	34542150	5470	5470	5470	5470	0
478	20250311	103600	34542150	5470	5470	5470	5470	0
479	20250311	103500	34542150	5470	5470	5470	5470	0
480	20250311	103400	34542150	5470	5470	5470	5470	0
481	20250311	103300	34542150	5470	5470	5470	5470	0
482	20250311	103200	34542150	5470	5470	5470	5470	0
483	20250311	103100	34542150	5470	5470	5470	5470	1
484	20250311	103000	34536680	5460	5460	5460	5460	0
485	20250311	102900	34536680	5460	5460	5460	5460	0
486	20250311	102800	34536680	5460	5460	5460	5460	0
487	20250311	102700	34536680	5460	5460	5460	5460	0
488	20250311	102600	34536680	5460	5460	5460	5460	336
489	20250311	102500	32702120	5460	5460	5460	5460	0
490	20250311	102400	32702120	5460	5460	5460	5460	0
491	20250311	102300	32702120	5460	5460	5460	5460	0
492	20250311	102200	32702120	5460	5460	5460	5460	11
493	20250311	102100	32642060	5460	5450	5460	5450	33
494	20250311	102000	32462180	5460	5460	5460	5460	12
495	20250311	101900	32396660	5460	5460	5460	5460	0
496	20250311	101800	32396660	5460	5460	5460	5460	2
497	20250311	101700	32385740	5460	5460	5460	5450	15
498	20250311	101600	32303940	5460	5460	5460	5460	0
499	20250311	101500	32303940	5460	5460	5460	5460	0
500	20250311	101400	32303940	5460	5460	5460	5460	0
501	20250311	101300	32303940	5460	5460	5460	5460	10
502	20250311	101200	32249340	5460	5460	5460	5460	2
503	20250311	101100	32238420	5460	5465	5465	5460	40
504	20250311	101000	32019970	5470	5470	5470	5470	0
505	20250311	100900	32019970	5470	5470	5470	5470	0
506	20250311	100800	32019970	5470	5470	5470	5470	0
507	20250311	100700	32019970	5470	5470	5470	5470	1
508	20250311	100600	32014500	5470	5470	5470	5470	0
509	20250311	100500	32014500	5470	5470	5470	5470	1
510	20250311	100400	32009030	5450	5460	5460	5450	100
511	20250311	100300	31464010	5470	5470	5470	5450	502
512	20250311	100200	28728040	5450	5460	5460	5450	500
513	20250311	100100	26003000	5470	5470	5470	5470	0
514	20250311	100000	26003000	5470	5470	5470	5470	0
515	20250311	095900	26003000	5470	5470	5470	5470	0
516	20250311	095800	26003000	5470	5470	5470	5470	2
517	20250311	095700	25992060	5450	5450	5450	5450	0
518	20250311	095600	25992060	5450	5460	5460	5450	215
519	20250311	095500	24818510	5460	5460	5460	5460	5
520	20250311	095400	24791210	5470	5450	5470	5450	403
521	20250311	095300	22594810	5470	5470	5470	5470	0
522	20250311	095200	22594810	5470	5470	5470	5470	0
523	20250311	095100	22594810	5470	5470	5470	5470	200
524	20250311	095000	21500810	5470	5470	5470	5470	0
525	20250311	094900	21500810	5470	5470	5470	5470	0
526	20250311	094800	21500810	5470	5470	5470	5470	0
527	20250311	094700	21500810	5470	5470	5470	5470	0
528	20250311	094600	21500810	5470	5470	5470	5470	0
529	20250311	094500	21500810	5470	5470	5470	5470	0
530	20250311	094400	21500810	5470	5470	5470	5470	0
531	20250311	094300	21500810	5470	5470	5470	5470	0
532	20250311	094200	21500810	5470	5470	5470	5470	0
533	20250311	094100	21500810	5470	5470	5470	5470	0
534	20250311	094000	21500810	5470	5470	5470	5470	0
535	20250311	093900	21500810	5470	5470	5470	5470	0
536	20250311	093800	21500810	5470	5470	5470	5470	3
537	20250311	093700	21484400	5460	5460	5460	5460	963
538	20250311	093600	16226420	5460	5460	5460	5460	0
539	20250311	093500	16226420	5460	5460	5460	5460	0
540	20250311	093400	16226420	5460	5460	5460	5460	0
541	20250311	093300	16226420	5460	5460	5460	5460	11
542	20250311	093200	16166360	5460	5460	5460	5460	1
543	20250311	093100	16160900	5460	5470	5470	5440	62
544	20250311	093000	15823370	5470	5470	5470	5470	0
545	20250311	092900	15823370	5470	5470	5470	5470	0
546	20250311	092800	15823370	5470	5470	5470	5470	0
547	20250311	092700	15823370	5470	5470	5470	5470	2
548	20250311	092600	15812430	5450	5450	5450	5450	50
549	20250311	092500	15539930	5480	5480	5480	5480	2
550	20250311	092400	15528970	5480	5480	5480	5480	32
551	20250311	092300	15353610	5480	5480	5480	5480	0
552	20250311	092200	15353610	5480	5480	5480	5480	2
553	20250311	092100	15342650	5480	5480	5480	5480	1
554	20250311	092000	15337170	5450	5450	5450	5450	1336
555	20250311	091900	8055970	5450	5450	5450	5450	53
556	20250311	091800	7767120	5450	5450	5450	5450	0
557	20250311	091700	7767120	5450	5450	5450	5450	0
558	20250311	091600	7767120	5450	5450	5450	5450	2
559	20250311	091500	7756220	5450	5450	5450	5450	2
560	20250311	091400	7745320	5450	5450	5450	5450	21
561	20250311	091300	7630870	5450	5450	5450	5450	1
562	20250311	091200	7625420	5440	5450	5450	5430	1067
563	20250311	091100	1820560	5470	5470	5470	5470	235
564	20250311	091000	535110	5470	5470	5470	5470	0
565	20250311	090900	535110	5470	5470	5470	5470	0
566	20250311	090800	535110	5470	5470	5470	5470	0
567	20250311	090700	535110	5470	5470	5470	5470	1
568	20250311	090600	529640	5470	5460	5470	5460	32
569	20250311	090500	354900	5460	5460	5460	5460	0
570	20250311	090400	354900	5460	5460	5460	5460	10
571	20250311	090300	300300	5460	5460	5460	5460	0
572	20250311	090200	300300	5460	5460	5460	5460	3
573	20250311	090100	283920	5460	5460	5460	5460	0
574	20250311	090000	283920	5460	5460	5460	5460	52