KissMeData/000700/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183200	40482360	5470	5470	5470	5470	130
3	20240424	183100	40482360	5470	5470	5470	5470	0
4	20240424	183000	40482360	5470	5470	5470	5470	0
5	20240424	182900	40482360	5470	5470	5470	5470	0
6	20240424	182800	40482360	5470	5470	5470	5470	0
7	20240424	182700	40482360	5470	5470	5470	5470	0
8	20240424	182600	40482360	5470	5470	5470	5470	0
9	20240424	182500	40482360	5470	5470	5470	5470	0
10	20240424	182400	40482360	5470	5470	5470	5470	0
11	20240424	182300	40482360	5470	5470	5470	5470	0
12	20240424	182200	40482360	5470	5470	5470	5470	0
13	20240424	182100	40482360	5470	5470	5470	5470	0
14	20240424	182000	40482360	5470	5470	5470	5470	0
15	20240424	181900	40482360	5470	5470	5470	5470	0
16	20240424	181800	40482360	5470	5470	5470	5470	0
17	20240424	181700	40482360	5470	5470	5470	5470	0
18	20240424	181600	40482360	5470	5470	5470	5470	0
19	20240424	181500	40482360	5470	5470	5470	5470	0
20	20240424	181400	40482360	5470	5470	5470	5470	0
21	20240424	181300	40482360	5470	5470	5470	5470	0
22	20240424	181200	40482360	5470	5470	5470	5470	0
23	20240424	181100	40482360	5470	5470	5470	5470	0
24	20240424	181000	40482360	5470	5470	5470	5470	0
25	20240424	180900	40482360	5470	5470	5470	5470	0
26	20240424	180800	40482360	5470	5470	5470	5470	0
27	20240424	180700	40482360	5470	5470	5470	5470	0
28	20240424	180600	40482360	5470	5470	5470	5470	0
29	20240424	180500	40482360	5470	5470	5470	5470	0
30	20240424	180400	40482360	5470	5470	5470	5470	0
31	20240424	180300	40482360	5470	5470	5470	5470	0
32	20240424	180200	40482360	5470	5470	5470	5470	130
33	20240424	180100	40482360	5470	5470	5470	5470	0
34	20240424	180000	40482360	5470	5470	5470	5470	0
35	20240424	175900	40482360	5470	5470	5470	5470	0
36	20240424	175800	40482360	5470	5470	5470	5470	0
37	20240424	175700	40482360	5470	5470	5470	5470	0
38	20240424	175600	40482360	5470	5470	5470	5470	0
39	20240424	175500	40482360	5470	5470	5470	5470	0
40	20240424	175400	40482360	5470	5470	5470	5470	0
41	20240424	175300	40482360	5470	5470	5470	5470	0
42	20240424	175200	40482360	5470	5470	5470	5470	0
43	20240424	175100	40482360	5470	5470	5470	5470	0
44	20240424	175000	40482360	5470	5470	5470	5470	0
45	20240424	174900	40482360	5470	5470	5470	5470	0
46	20240424	174800	40482360	5470	5470	5470	5470	0
47	20240424	174700	40482360	5470	5470	5470	5470	0
48	20240424	174600	40482360	5470	5470	5470	5470	0
49	20240424	174500	40482360	5470	5470	5470	5470	0
50	20240424	174400	40482360	5470	5470	5470	5470	0
51	20240424	174300	40482360	5470	5470	5470	5470	0
52	20240424	174200	40482360	5470	5470	5470	5470	0
53	20240424	174100	40482360	5470	5470	5470	5470	0
54	20240424	174000	40482360	5470	5470	5470	5470	0
55	20240424	173900	40482360	5470	5470	5470	5470	0
56	20240424	173800	40482360	5470	5470	5470	5470	0
57	20240424	173700	40482360	5470	5470	5470	5470	0
58	20240424	173600	40482360	5470	5470	5470	5470	0
59	20240424	173500	40482360	5470	5470	5470	5470	0
60	20240424	173400	40482360	5470	5470	5470	5470	0
61	20240424	173300	40482360	5470	5470	5470	5470	0
62	20240424	173200	40482360	5470	5470	5470	5470	130
63	20240424	173100	40482360	5470	5470	5470	5470	0
64	20240424	173000	40482360	5470	5470	5470	5470	0
65	20240424	172900	40482360	5470	5470	5470	5470	0
66	20240424	172800	40482360	5470	5470	5470	5470	0
67	20240424	172700	40482360	5470	5470	5470	5470	0
68	20240424	172600	40482360	5470	5470	5470	5470	0
69	20240424	172500	40482360	5470	5470	5470	5470	0
70	20240424	172400	40482360	5470	5470	5470	5470	0
71	20240424	172300	40482360	5470	5470	5470	5470	0
72	20240424	172200	40482360	5470	5470	5470	5470	0
73	20240424	172100	40482360	5470	5470	5470	5470	0
74	20240424	172000	40482360	5470	5470	5470	5470	0
75	20240424	171900	40482360	5470	5470	5470	5470	0
76	20240424	171800	40482360	5470	5470	5470	5470	0
77	20240424	171700	40482360	5470	5470	5470	5470	0
78	20240424	171600	40482360	5470	5470	5470	5470	0
79	20240424	171500	40482360	5470	5470	5470	5470	0
80	20240424	171400	40482360	5470	5470	5470	5470	0
81	20240424	171300	40482360	5470	5470	5470	5470	0
82	20240424	171200	40482360	5470	5470	5470	5470	0
83	20240424	171100	40482360	5470	5470	5470	5470	0
84	20240424	171000	40482360	5470	5470	5470	5470	0
85	20240424	170900	40482360	5470	5470	5470	5470	0
86	20240424	170800	40482360	5470	5470	5470	5470	0
87	20240424	170700	40482360	5470	5470	5470	5470	0
88	20240424	170600	40482360	5470	5470	5470	5470	0
89	20240424	170500	40482360	5470	5470	5470	5470	0
90	20240424	170400	40482360	5470	5470	5470	5470	0
91	20240424	170300	40482360	5470	5470	5470	5470	0
92	20240424	170200	40482360	5470	5470	5470	5470	130
93	20240424	170100	40482360	5470	5470	5470	5470	0
94	20240424	170000	40482360	5470	5470	5470	5470	0
95	20240424	165900	40482360	5470	5470	5470	5470	0
96	20240424	165800	40482360	5470	5470	5470	5470	0
97	20240424	165700	40482360	5470	5470	5470	5470	0
98	20240424	165600	40482360	5470	5470	5470	5470	0
99	20240424	165500	40482360	5470	5470	5470	5470	0
100	20240424	165400	40482360	5470	5470	5470	5470	0
101	20240424	165300	40482360	5470	5470	5470	5470	0
102	20240424	165200	40482360	5470	5470	5470	5470	0
103	20240424	165100	40482360	5470	5470	5470	5470	0
104	20240424	165000	40482360	5470	5470	5470	5470	0
105	20240424	164900	40482360	5470	5470	5470	5470	0
106	20240424	164800	40482360	5470	5470	5470	5470	0
107	20240424	164700	40482360	5470	5470	5470	5470	0
108	20240424	164600	40482360	5470	5470	5470	5470	0
109	20240424	164500	40482360	5470	5470	5470	5470	0
110	20240424	164400	40482360	5470	5470	5470	5470	0
111	20240424	164300	40482360	5470	5470	5470	5470	0
112	20240424	164200	40482360	5470	5470	5470	5470	0
113	20240424	164100	40482360	5470	5470	5470	5470	0
114	20240424	164000	40482360	5470	5470	5470	5470	0
115	20240424	163900	40482360	5470	5470	5470	5470	0
116	20240424	163800	40482360	5470	5470	5470	5470	0
117	20240424	163700	40482360	5470	5470	5470	5470	0
118	20240424	163600	40482360	5470	5470	5470	5470	0
119	20240424	163500	40482360	5470	5470	5470	5470	0
120	20240424	163400	40482360	5470	5470	5470	5470	0
121	20240424	163300	40482360	5470	5470	5470	5470	0
122	20240424	163200	40482360	5470	5470	5470	5470	130
123	20240424	163100	40482360	5470	5470	5470	5470	0
124	20240424	163000	40482360	5470	5470	5470	5470	0
125	20240424	162900	40482360	5470	5470	5470	5470	0
126	20240424	162800	40482360	5470	5470	5470	5470	0
127	20240424	162700	40482360	5470	5470	5470	5470	0
128	20240424	162600	40482360	5470	5470	5470	5470	0
129	20240424	162500	40482360	5470	5470	5470	5470	0
130	20240424	162400	40482360	5470	5470	5470	5470	0
131	20240424	162300	40482360	5470	5470	5470	5470	0
132	20240424	162200	40482360	5470	5470	5470	5470	0
133	20240424	162100	40482360	5470	5470	5470	5470	0
134	20240424	162000	40482360	5470	5470	5470	5470	0
135	20240424	161900	40482360	5470	5470	5470	5470	0
136	20240424	161800	40482360	5470	5470	5470	5470	0
137	20240424	161700	40482360	5470	5470	5470	5470	0
138	20240424	161600	40482360	5470	5470	5470	5470	0
139	20240424	161500	40482360	5470	5470	5470	5470	0
140	20240424	161400	40482360	5470	5470	5470	5470	0
141	20240424	161300	40482360	5470	5470	5470	5470	0
142	20240424	161200	40482360	5470	5470	5470	5470	0
143	20240424	161100	40482360	5470	5470	5470	5470	0
144	20240424	161000	40482360	5470	5470	5470	5470	0
145	20240424	160900	40482360	5470	5470	5470	5470	0
146	20240424	160800	40482360	5470	5470	5470	5470	0
147	20240424	160700	40482360	5470	5470	5470	5470	0
148	20240424	160600	40482360	5470	5470	5470	5470	0
149	20240424	160500	40482360	5470	5470	5470	5470	0
150	20240424	160400	40482360	5470	5470	5470	5470	0
151	20240424	160300	40482360	5470	5470	5470	5470	0
152	20240424	160200	40482360	5470	5470	5470	5470	130
153	20240424	160100	40482360	5470	5470	5470	5470	0
154	20240424	160000	40482360	5470	5470	5470	5470	0
155	20240424	155900	40482360	5470	5470	5470	5470	0
156	20240424	155800	40482360	5470	5470	5470	5470	0
157	20240424	155700	40482360	5470	5470	5470	5470	0
158	20240424	155600	40482360	5470	5470	5470	5470	0
159	20240424	155500	40482360	5470	5470	5470	5470	0
160	20240424	155400	40482360	5470	5470	5470	5470	0
161	20240424	155300	40482360	5470	5470	5470	5470	0
162	20240424	155200	40482360	5470	5470	5470	5470	0
163	20240424	155100	40482360	5470	5470	5470	5470	0
164	20240424	155000	40482360	5470	5470	5470	5470	0
165	20240424	154900	40482360	5470	5470	5470	5470	0
166	20240424	154800	40482360	5470	5470	5470	5470	0
167	20240424	154700	40482360	5470	5470	5470	5470	0
168	20240424	154600	40482360	5470	5470	5470	5470	0
169	20240424	154500	40482360	5470	5470	5470	5470	0
170	20240424	154400	40482360	5470	5470	5470	5470	0
171	20240424	154300	40482360	5470	5470	5470	5470	0
172	20240424	154200	40482360	5470	5470	5470	5470	0
173	20240424	154100	40482360	5470	5470	5470	5470	0
174	20240424	154000	40482360	5470	5470	5470	5470	0
175	20240424	153900	40482360	5470	5470	5470	5470	0
176	20240424	153800	40482360	5470	5470	5470	5470	0
177	20240424	153700	40482360	5470	5470	5470	5470	0
178	20240424	153600	40482360	5470	5470	5470	5470	0
179	20240424	153500	40482360	5470	5470	5470	5470	0
180	20240424	153400	40482360	5470	5470	5470	5470	0
181	20240424	153300	40482360	5470	5470	5470	5470	0
182	20240424	153200	40482360	5470	5470	5470	5470	130
183	20240424	153100	40482360	5470	5470	5470	5470	0
184	20240424	153000	40482360	5470	5470	5470	5470	130
185	20240424	152900	39771260	5470	5470	5470	5470	0
186	20240424	152800	39771260	5470	5470	5470	5470	0
187	20240424	152700	39771260	5470	5470	5470	5470	0
188	20240424	152600	39771260	5470	5470	5470	5470	0
189	20240424	152500	39771260	5470	5470	5470	5470	0
190	20240424	152400	39771260	5470	5470	5470	5470	0
191	20240424	152300	39771260	5470	5470	5470	5470	0
192	20240424	152200	39771260	5470	5470	5470	5470	0
193	20240424	152100	39771260	5470	5470	5470	5470	0
194	20240424	152000	39771260	5470	5470	5470	5470	0
195	20240424	151900	39771260	5470	5460	5470	5460	35
196	20240424	151800	39579870	5470	5460	5470	5460	87
197	20240424	151700	39104220	5460	5460	5470	5460	45
198	20240424	151600	38858130	5460	5460	5460	5460	6
199	20240424	151500	38825370	5470	5460	5470	5460	38
200	20240424	151400	38617550	5460	5460	5460	5460	6
201	20240424	151300	38584790	5470	5470	5470	5470	37
202	20240424	151200	38382400	5470	5470	5470	5470	0
203	20240424	151100	38382400	5470	5470	5470	5470	25
204	20240424	151000	38245650	5460	5460	5460	5460	12
205	20240424	150900	38180130	5460	5460	5460	5460	4
206	20240424	150800	38158290	5470	5460	5470	5460	134
207	20240424	150700	37426310	5470	5470	5470	5470	17
208	20240424	150600	37333320	5470	5470	5470	5470	0
209	20240424	150500	37333320	5470	5470	5470	5470	0
210	20240424	150400	37333320	5470	5470	5470	5470	0
211	20240424	150300	37333320	5470	5470	5470	5470	40
212	20240424	150200	37114520	5470	5470	5470	5470	0
213	20240424	150100	37114520	5470	5470	5470	5470	0
214	20240424	150000	37114520	5470	5470	5470	5470	40
215	20240424	145900	36895720	5470	5470	5470	5470	0
216	20240424	145800	36895720	5470	5470	5470	5470	0
217	20240424	145700	36895720	5470	5470	5470	5470	36
218	20240424	145600	36698800	5470	5470	5470	5470	0
219	20240424	145500	36698800	5470	5470	5470	5470	33
220	20240424	145400	36518290	5470	5470	5470	5470	0
221	20240424	145300	36518290	5470	5470	5470	5470	0
222	20240424	145200	36518290	5470	5470	5470	5470	0
223	20240424	145100	36518290	5470	5470	5470	5470	0
224	20240424	145000	36518290	5470	5470	5470	5470	36
225	20240424	144900	36321370	5470	5470	5470	5470	0
226	20240424	144800	36321370	5470	5470	5470	5470	0
227	20240424	144700	36321370	5470	5470	5470	5470	0
228	20240424	144600	36321370	5470	5470	5470	5470	33
229	20240424	144500	36140860	5470	5470	5470	5470	0
230	20240424	144400	36140860	5470	5470	5470	5470	0
231	20240424	144300	36140860	5470	5470	5470	5470	0
232	20240424	144200	36140860	5470	5470	5470	5470	36
233	20240424	144100	35943940	5470	5470	5470	5470	0
234	20240424	144000	35943940	5470	5470	5470	5470	0
235	20240424	143900	35943940	5470	5470	5470	5470	0
236	20240424	143800	35943940	5470	5470	5470	5470	0
237	20240424	143700	35943940	5470	5470	5470	5470	0
238	20240424	143600	35943940	5470	5470	5470	5470	40
239	20240424	143500	35725140	5470	5470	5470	5470	0
240	20240424	143400	35725140	5470	5470	5470	5470	2
241	20240424	143300	35714200	5470	5470	5470	5470	0
242	20240424	143200	35714200	5470	5470	5470	5470	0
243	20240424	143100	35714200	5470	5470	5470	5470	40
244	20240424	143000	35495400	5470	5470	5470	5470	1
245	20240424	142900	35489930	5470	5470	5470	5470	40
246	20240424	142800	35271130	5470	5470	5470	5470	432
247	20240424	142700	32908090	5470	5470	5470	5470	0
248	20240424	142600	32908090	5470	5470	5470	5470	0
249	20240424	142500	32908090	5470	5470	5470	5470	0
250	20240424	142400	32908090	5470	5470	5470	5470	0
251	20240424	142300	32908090	5470	5470	5470	5470	0
252	20240424	142200	32908090	5470	5470	5470	5470	0
253	20240424	142100	32908090	5470	5470	5470	5470	32
254	20240424	142000	32733050	5470	5470	5470	5470	0
255	20240424	141900	32733050	5470	5470	5470	5470	0
256	20240424	141800	32733050	5470	5470	5470	5470	0
257	20240424	141700	32733050	5470	5470	5470	5470	32
258	20240424	141600	32558010	5470	5470	5470	5470	0
259	20240424	141500	32558010	5470	5470	5470	5470	0
260	20240424	141400	32558010	5470	5470	5470	5470	32
261	20240424	141300	32382970	5470	5470	5470	5470	0
262	20240424	141200	32382970	5470	5470	5470	5470	36
263	20240424	141100	32186050	5470	5470	5470	5470	2
264	20240424	141000	32175110	5470	5470	5470	5470	0
265	20240424	140900	32175110	5470	5470	5470	5470	0
266	20240424	140800	32175110	5470	5470	5470	5470	0
267	20240424	140700	32175110	5470	5470	5470	5470	0
268	20240424	140600	32175110	5470	5470	5470	5470	0
269	20240424	140500	32175110	5470	5460	5470	5460	50
270	20240424	140400	31901790	5470	5470	5470	5470	0
271	20240424	140300	31901790	5470	5470	5470	5470	0
272	20240424	140200	31901790	5470	5470	5470	5470	0
273	20240424	140100	31901790	5470	5470	5470	5470	33
274	20240424	140000	31721280	5470	5470	5470	5470	0
275	20240424	135900	31721280	5470	5470	5470	5470	35
276	20240424	135800	31529830	5470	5470	5470	5470	0
277	20240424	135700	31529830	5470	5470	5470	5470	18
278	20240424	135600	31431370	5470	5470	5470	5470	0
279	20240424	135500	31431370	5470	5470	5470	5470	0
280	20240424	135400	31431370	5470	5470	5470	5470	0
281	20240424	135300	31431370	5470	5470	5470	5470	0
282	20240424	135200	31431370	5470	5470	5470	5470	32
283	20240424	135100	31256330	5450	5450	5450	5450	0
284	20240424	135000	31256330	5450	5450	5450	5450	0
285	20240424	134900	31256330	5450	5450	5450	5450	0
286	20240424	134800	31256330	5450	5450	5450	5450	0
287	20240424	134700	31256330	5450	5450	5450	5450	9
288	20240424	134600	31207280	5470	5470	5470	5470	40
289	20240424	134500	30988480	5450	5450	5450	5450	0
290	20240424	134400	30988480	5450	5450	5450	5450	0
291	20240424	134300	30988480	5450	5450	5450	5450	0
292	20240424	134200	30988480	5450	5450	5450	5450	0
293	20240424	134100	30988480	5450	5450	5450	5450	0
294	20240424	134000	30988480	5450	5450	5450	5450	2
295	20240424	133900	30977580	5470	5470	5470	5470	40
296	20240424	133800	30758780	5470	5470	5470	5470	37
297	20240424	133700	30556390	5470	5470	5470	5470	0
298	20240424	133600	30556390	5470	5470	5470	5470	0
299	20240424	133500	30556390	5470	5470	5470	5470	0
300	20240424	133400	30556390	5470	5470	5470	5470	0
301	20240424	133300	30556390	5470	5470	5470	5470	0
302	20240424	133200	30556390	5470	5470	5470	5470	36
303	20240424	133100	30359470	5470	5470	5470	5470	0
304	20240424	133000	30359470	5470	5470	5470	5470	1
305	20240424	132900	30354000	5460	5460	5460	5460	0
306	20240424	132800	30354000	5460	5460	5460	5460	93
307	20240424	132700	29846220	5460	5460	5460	5460	0
308	20240424	132600	29846220	5460	5460	5460	5460	0
309	20240424	132500	29846220	5460	5460	5460	5460	100
310	20240424	132400	29300220	5460	5460	5460	5460	32
311	20240424	132300	29125500	5450	5450	5450	5450	0
312	20240424	132200	29125500	5450	5450	5450	5450	131
313	20240424	132100	28411550	5450	5450	5450	5450	20
314	20240424	132000	28302550	5460	5460	5460	5460	0
315	20240424	131900	28302550	5460	5460	5460	5460	34
316	20240424	131800	28116910	5460	5460	5460	5460	0
317	20240424	131700	28116910	5460	5460	5460	5460	0
318	20240424	131600	28116910	5460	5460	5460	5460	0
319	20240424	131500	28116910	5460	5460	5460	5460	0
320	20240424	131400	28116910	5460	5460	5460	5460	0
321	20240424	131300	28116910	5460	5460	5460	5460	40
322	20240424	131200	27898510	5460	5460	5460	5460	0
323	20240424	131100	27898510	5460	5460	5460	5460	0
324	20240424	131000	27898510	5460	5460	5460	5460	0
325	20240424	130900	27898510	5460	5460	5460	5460	0
326	20240424	130800	27898510	5460	5460	5460	5460	32
327	20240424	130700	27723790	5460	5460	5460	5460	0
328	20240424	130600	27723790	5460	5460	5460	5460	0
329	20240424	130500	27723790	5460	5460	5460	5460	0
330	20240424	130400	27723790	5460	5460	5460	5460	0
331	20240424	130300	27723790	5460	5460	5460	5460	40
332	20240424	130200	27505390	5460	5460	5460	5460	0
333	20240424	130100	27505390	5460	5460	5460	5460	0
334	20240424	130000	27505390	5460	5460	5460	5460	0
335	20240424	125900	27505390	5460	5460	5460	5460	0
336	20240424	125800	27505390	5460	5460	5460	5460	0
337	20240424	125700	27505390	5460	5460	5460	5460	33
338	20240424	125600	27325210	5460	5460	5460	5460	0
339	20240424	125500	27325210	5460	5460	5460	5460	0
340	20240424	125400	27325210	5460	5460	5460	5460	5
341	20240424	125300	27297910	5460	5460	5460	5460	40
342	20240424	125200	27079510	5460	5460	5460	5460	0
343	20240424	125100	27079510	5460	5460	5460	5460	0
344	20240424	125000	27079510	5460	5460	5460	5460	0
345	20240424	124900	27079510	5460	5460	5460	5460	0
346	20240424	124800	27079510	5460	5460	5460	5460	0
347	20240424	124700	27079510	5460	5460	5460	5460	0
348	20240424	124600	27079510	5460	5460	5460	5460	22
349	20240424	124500	26959390	5470	5470	5470	5470	0
350	20240424	124400	26959390	5470	5470	5470	5470	40
351	20240424	124300	26740590	5470	5470	5470	5470	0
352	20240424	124200	26740590	5470	5470	5470	5470	36
353	20240424	124100	26543670	5470	5470	5470	5470	0
354	20240424	124000	26543670	5470	5470	5470	5470	0
355	20240424	123900	26543670	5470	5470	5470	5470	0
356	20240424	123800	26543670	5470	5470	5470	5470	32
357	20240424	123700	26368630	5470	5470	5470	5470	0
358	20240424	123600	26368630	5470	5470	5470	5470	33
359	20240424	123500	26188120	5470	5470	5470	5470	0
360	20240424	123400	26188120	5470	5470	5470	5470	0
361	20240424	123300	26188120	5470	5470	5470	5470	0
362	20240424	123200	26188120	5470	5470	5470	5470	0
363	20240424	123100	26188120	5470	5470	5470	5470	0
364	20240424	123000	26188120	5470	5470	5470	5470	0
365	20240424	122900	26188120	5470	5470	5470	5470	1
366	20240424	122800	26182650	5460	5460	5460	5460	0
367	20240424	122700	26182650	5460	5460	5460	5460	0
368	20240424	122600	26182650	5460	5470	5470	5460	50
369	20240424	122500	25909250	5470	5470	5470	5470	0
370	20240424	122400	25909250	5470	5470	5470	5470	0
371	20240424	122300	25909250	5470	5470	5470	5470	0
372	20240424	122200	25909250	5470	5470	5470	5470	34
373	20240424	122100	25723270	5470	5470	5470	5470	0
374	20240424	122000	25723270	5470	5470	5470	5470	0
375	20240424	121900	25723270	5470	5470	5470	5470	0
376	20240424	121800	25723270	5470	5470	5470	5470	0
377	20240424	121700	25723270	5470	5470	5470	5470	32
378	20240424	121600	25548230	5470	5470	5470	5470	0
379	20240424	121500	25548230	5470	5470	5470	5470	0
380	20240424	121400	25548230	5470	5470	5470	5470	0
381	20240424	121300	25548230	5470	5470	5470	5470	0
382	20240424	121200	25548230	5470	5470	5470	5470	0
383	20240424	121100	25548230	5470	5470	5470	5470	0
384	20240424	121000	25548230	5470	5470	5470	5470	34
385	20240424	120900	25362250	5470	5470	5470	5470	0
386	20240424	120800	25362250	5470	5470	5470	5470	0
387	20240424	120700	25362250	5470	5470	5470	5470	0
388	20240424	120600	25362250	5470	5470	5470	5470	0
389	20240424	120500	25362250	5470	5470	5470	5470	0
390	20240424	120400	25362250	5470	5470	5470	5470	0
391	20240424	120300	25362250	5470	5470	5470	5470	0
392	20240424	120200	25362250	5470	5470	5470	5470	40
393	20240424	120100	25143450	5460	5460	5460	5460	0
394	20240424	120000	25143450	5460	5460	5460	5460	0
395	20240424	115900	25143450	5460	5460	5460	5450	365
396	20240424	115800	23150580	5460	5460	5460	5460	0
397	20240424	115700	23150580	5460	5460	5460	5460	0
398	20240424	115600	23150580	5460	5460	5460	5460	40
399	20240424	115500	22932180	5460	5460	5460	5460	0
400	20240424	115400	22932180	5460	5460	5460	5460	0
401	20240424	115300	22932180	5460	5460	5460	5460	43
402	20240424	115200	22697400	5470	5470	5470	5470	0
403	20240424	115100	22697400	5470	5470	5470	5470	0
404	20240424	115000	22697400	5470	5470	5470	5470	36
405	20240424	114900	22500480	5470	5470	5470	5470	0
406	20240424	114800	22500480	5470	5470	5470	5470	0
407	20240424	114700	22500480	5470	5470	5470	5470	0
408	20240424	114600	22500480	5470	5470	5470	5470	0
409	20240424	114500	22500480	5470	5470	5470	5470	0
410	20240424	114400	22500480	5470	5470	5470	5470	40
411	20240424	114300	22281680	5470	5470	5470	5470	0
412	20240424	114200	22281680	5470	5470	5470	5470	0
413	20240424	114100	22281680	5470	5470	5470	5470	0
414	20240424	114000	22281680	5470	5470	5470	5470	0
415	20240424	113900	22281680	5470	5470	5470	5470	36
416	20240424	113800	22084760	5470	5470	5470	5470	0
417	20240424	113700	22084760	5470	5470	5470	5470	0
418	20240424	113600	22084760	5470	5470	5470	5470	87
419	20240424	113500	21608870	5460	5460	5460	5460	0
420	20240424	113400	21608870	5460	5460	5460	5460	0
421	20240424	113300	21608870	5460	5460	5460	5460	0
422	20240424	113200	21608870	5460	5460	5460	5460	17
423	20240424	113100	21516050	5470	5470	5470	5470	0
424	20240424	113000	21516050	5470	5470	5470	5470	0
425	20240424	112900	21516050	5470	5470	5470	5470	32
426	20240424	112800	21341010	5470	5470	5470	5470	35
427	20240424	112700	21149560	5460	5460	5460	5460	0
428	20240424	112600	21149560	5460	5460	5460	5460	0
429	20240424	112500	21149560	5460	5460	5460	5460	0
430	20240424	112400	21149560	5460	5460	5460	5460	0
431	20240424	112300	21149560	5460	5460	5460	5460	0
432	20240424	112200	21149560	5460	5460	5460	5460	0
433	20240424	112100	21149560	5460	5460	5460	5460	50
434	20240424	112000	20876560	5470	5470	5470	5470	0
435	20240424	111900	20876560	5470	5470	5470	5470	0
436	20240424	111800	20876560	5470	5470	5470	5470	0
437	20240424	111700	20876560	5470	5470	5470	5470	40
438	20240424	111600	20657760	5460	5460	5460	5460	0
439	20240424	111500	20657760	5460	5460	5460	5460	0
440	20240424	111400	20657760	5460	5470	5470	5460	42
441	20240424	111300	20428040	5460	5460	5460	5460	0
442	20240424	111200	20428040	5460	5460	5460	5460	0
443	20240424	111100	20428040	5460	5460	5460	5460	0
444	20240424	111000	20428040	5460	5470	5470	5460	41
445	20240424	110900	20203780	5460	5460	5460	5460	0
446	20240424	110800	20203780	5460	5460	5460	5460	0
447	20240424	110700	20203780	5460	5470	5470	5460	48
448	20240424	110600	19941380	5460	5460	5460	5460	0
449	20240424	110500	19941380	5460	5460	5460	5460	0
450	20240424	110400	19941380	5460	5460	5460	5460	0
451	20240424	110300	19941380	5460	5470	5470	5460	33
452	20240424	110200	19760880	5460	5460	5460	5460	0
453	20240424	110100	19760880	5460	5460	5460	5460	0
454	20240424	110000	19760880	5460	5470	5470	5460	41
455	20240424	105900	19536620	5450	5470	5470	5450	36
456	20240424	105800	19339720	5450	5450	5450	5450	0
457	20240424	105700	19339720	5450	5450	5450	5450	0
458	20240424	105600	19339720	5450	5470	5470	5450	39
459	20240424	105500	19126410	5450	5450	5450	5450	0
460	20240424	105400	19126410	5450	5450	5450	5450	0
461	20240424	105300	19126410	5450	5470	5470	5450	43
462	20240424	105200	18891420	5470	5470	5470	5470	0
463	20240424	105100	18891420	5470	5470	5470	5470	0
464	20240424	105000	18891420	5470	5470	5470	5470	0
465	20240424	104900	18891420	5470	5470	5470	5470	0
466	20240424	104800	18891420	5470	5470	5470	5470	0
467	20240424	104700	18891420	5470	5470	5470	5470	40
468	20240424	104600	18672620	5470	5470	5470	5470	0
469	20240424	104500	18672620	5470	5470	5470	5470	35
470	20240424	104400	18481170	5470	5470	5470	5470	0
471	20240424	104300	18481170	5470	5470	5470	5470	0
472	20240424	104200	18481170	5470	5470	5470	5470	0
473	20240424	104100	18481170	5470	5470	5470	5470	33
474	20240424	104000	18300660	5470	5470	5470	5470	0
475	20240424	103900	18300660	5470	5470	5470	5470	20
476	20240424	103800	18191260	5470	5470	5470	5470	0
477	20240424	103700	18191260	5470	5470	5470	5470	40
478	20240424	103600	17972460	5470	5470	5470	5470	40
479	20240424	103500	17753660	5470	5470	5470	5470	0
480	20240424	103400	17753660	5470	5470	5470	5470	1
481	20240424	103300	17748190	5470	5470	5470	5470	0
482	20240424	103200	17748190	5470	5470	5470	5470	42
483	20240424	103100	17518450	5470	5470	5470	5470	0
484	20240424	103000	17518450	5470	5470	5470	5470	37
485	20240424	102900	17316060	5470	5470	5470	5470	0
486	20240424	102800	17316060	5470	5470	5470	5470	0
487	20240424	102700	17316060	5470	5470	5470	5470	0
488	20240424	102600	17316060	5470	5470	5470	5470	0
489	20240424	102500	17316060	5470	5470	5470	5470	36
490	20240424	102400	17119140	5470	5470	5470	5470	50
491	20240424	102300	16845640	5480	5470	5480	5470	37
492	20240424	102200	16642890	5480	5480	5480	5480	0
493	20240424	102100	16642890	5480	5480	5480	5480	0
494	20240424	102000	16642890	5480	5480	5480	5480	0
495	20240424	101900	16642890	5480	5480	5480	5480	0
496	20240424	101800	16642890	5480	5470	5480	5470	2
497	20240424	101700	16631940	5460	5460	5460	5460	0
498	20240424	101600	16631940	5460	5460	5460	5460	0
499	20240424	101500	16631940	5460	5460	5460	5460	0
500	20240424	101400	16631940	5460	5460	5460	5460	0
501	20240424	101300	16631940	5460	5460	5460	5460	0
502	20240424	101200	16631940	5460	5460	5460	5460	482
503	20240424	101100	14000220	5460	5460	5460	5460	0
504	20240424	101000	14000220	5460	5460	5460	5460	0
505	20240424	100900	14000220	5460	5460	5460	5460	0
506	20240424	100800	14000220	5460	5460	5460	5460	0
507	20240424	100700	14000220	5460	5460	5460	5460	0
508	20240424	100600	14000220	5460	5460	5460	5460	669
509	20240424	100500	10347480	5470	5470	5470	5470	0
510	20240424	100400	10347480	5470	5470	5470	5470	0
511	20240424	100300	10347480	5470	5470	5470	5470	20
512	20240424	100200	10238080	5470	5470	5470	5470	1
513	20240424	100100	10232610	5470	5480	5480	5470	689
514	20240424	100000	6463440	5480	5480	5480	5480	0
515	20240424	095900	6463440	5480	5480	5480	5480	0
516	20240424	095800	6463440	5480	5480	5480	5480	32
517	20240424	095700	6288080	5480	5480	5480	5480	0
518	20240424	095600	6288080	5480	5480	5480	5480	34
519	20240424	095500	6101760	5480	5480	5480	5480	0
520	20240424	095400	6101760	5480	5480	5480	5480	0
521	20240424	095300	6101760	5480	5480	5480	5480	32
522	20240424	095200	5926400	5470	5470	5470	5470	42
523	20240424	095100	5696660	5480	5480	5480	5480	32
524	20240424	095000	5521300	5480	5480	5480	5480	35
525	20240424	094900	5329500	5480	5480	5480	5480	0
526	20240424	094800	5329500	5480	5480	5480	5480	0
527	20240424	094700	5329500	5480	5480	5480	5480	0
528	20240424	094600	5329500	5480	5480	5480	5480	40
529	20240424	094500	5110300	5480	5480	5480	5480	6
530	20240424	094400	5077420	5480	5480	5480	5480	0
531	20240424	094300	5077420	5480	5480	5480	5480	36
532	20240424	094200	4880140	5480	5480	5480	5480	0
533	20240424	094100	4880140	5480	5480	5480	5480	34
534	20240424	094000	4693820	5480	5480	5480	5480	39
535	20240424	093900	4480100	5480	5480	5480	5480	0
536	20240424	093800	4480100	5480	5480	5480	5480	0
537	20240424	093700	4480100	5480	5480	5480	5480	37
538	20240424	093600	4277340	5480	5480	5480	5480	0
539	20240424	093500	4277340	5480	5480	5480	5480	33
540	20240424	093400	4096500	5470	5470	5470	5470	2
541	20240424	093300	4085560	5480	5480	5480	5480	33
542	20240424	093200	3904720	5480	5480	5480	5480	0
543	20240424	093100	3904720	5480	5480	5480	5480	0
544	20240424	093000	3904720	5480	5480	5480	5480	34
545	20240424	092900	3718400	5470	5470	5470	5470	0
546	20240424	092800	3718400	5470	5470	5470	5470	0
547	20240424	092700	3718400	5470	5470	5470	5470	0
548	20240424	092600	3718400	5470	5480	5480	5470	72
549	20240424	092500	3324240	5480	5480	5480	5480	0
550	20240424	092400	3324240	5480	5480	5480	5480	55
551	20240424	092300	3022840	5490	5470	5490	5470	35
552	20240424	092200	2830710	5490	5490	5490	5490	0
553	20240424	092100	2830710	5490	5490	5490	5490	0
554	20240424	092000	2830710	5490	5470	5490	5470	33
555	20240424	091900	2649560	5490	5490	5490	5490	0
556	20240424	091800	2649560	5490	5470	5490	5470	40
557	20240424	091700	2430080	5480	5470	5480	5470	40
558	20240424	091600	2210890	5480	5460	5480	5460	33
559	20240424	091500	2030190	5470	5470	5470	5470	0
560	20240424	091400	2030190	5470	5470	5470	5470	40
561	20240424	091300	1811390	5460	5460	5460	5460	0
562	20240424	091200	1811390	5460	5460	5460	5460	66
563	20240424	091100	1451030	5460	5460	5460	5460	32
564	20240424	091000	1276310	5460	5460	5460	5460	0
565	20240424	090900	1276310	5460	5460	5460	5460	40
566	20240424	090800	1057910	5460	5460	5460	5460	0
567	20240424	090700	1057910	5460	5460	5460	5460	0
568	20240424	090600	1057910	5460	5480	5490	5460	83
569	20240424	090500	603900	5490	5490	5490	5490	0
570	20240424	090400	603900	5490	5490	5490	5490	34
571	20240424	090300	417240	5490	5490	5490	5490	34
572	20240424	090200	230580	5490	5490	5490	5490	0
573	20240424	090100	230580	5490	5490	5490	5490	0
574	20240424	090000	230580	5490	5490	5490	5490	42