KissMeData/000700/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183200	78829590	5590	5590	5590	5590	73
3	20240626	183100	78829590	5590	5590	5590	5590	0
4	20240626	183000	78829590	5590	5590	5590	5590	0
5	20240626	182900	78829590	5590	5590	5590	5590	0
6	20240626	182800	78829590	5590	5590	5590	5590	0
7	20240626	182700	78829590	5590	5590	5590	5590	0
8	20240626	182600	78829590	5590	5590	5590	5590	0
9	20240626	182500	78829590	5590	5590	5590	5590	0
10	20240626	182400	78829590	5590	5590	5590	5590	0
11	20240626	182300	78829590	5590	5590	5590	5590	0
12	20240626	182200	78829590	5590	5590	5590	5590	0
13	20240626	182100	78829590	5590	5590	5590	5590	0
14	20240626	182000	78829590	5590	5590	5590	5590	0
15	20240626	181900	78829590	5590	5590	5590	5590	0
16	20240626	181800	78829590	5590	5590	5590	5590	0
17	20240626	181700	78829590	5590	5590	5590	5590	0
18	20240626	181600	78829590	5590	5590	5590	5590	0
19	20240626	181500	78829590	5590	5590	5590	5590	0
20	20240626	181400	78829590	5590	5590	5590	5590	0
21	20240626	181300	78829590	5590	5590	5590	5590	0
22	20240626	181200	78829590	5590	5590	5590	5590	0
23	20240626	181100	78829590	5590	5590	5590	5590	0
24	20240626	181000	78829590	5590	5590	5590	5590	0
25	20240626	180900	78829590	5590	5590	5590	5590	0
26	20240626	180800	78829590	5590	5590	5590	5590	0
27	20240626	180700	78829590	5590	5590	5590	5590	0
28	20240626	180600	78829590	5590	5590	5590	5590	0
29	20240626	180500	78829590	5590	5590	5590	5590	0
30	20240626	180400	78829590	5590	5590	5590	5590	0
31	20240626	180300	78829590	5590	5590	5590	5590	0
32	20240626	180200	78829590	5590	5590	5590	5590	73
33	20240626	180100	78829590	5590	5590	5590	5590	0
34	20240626	180000	78829590	5590	5590	5590	5590	0
35	20240626	175900	78829590	5590	5590	5590	5590	0
36	20240626	175800	78829590	5590	5590	5590	5590	0
37	20240626	175700	78829590	5590	5590	5590	5590	0
38	20240626	175600	78829590	5590	5590	5590	5590	0
39	20240626	175500	78829590	5590	5590	5590	5590	0
40	20240626	175400	78829590	5590	5590	5590	5590	0
41	20240626	175300	78829590	5590	5590	5590	5590	0
42	20240626	175200	78829590	5590	5590	5590	5590	0
43	20240626	175100	78829590	5590	5590	5590	5590	0
44	20240626	175000	78829590	5590	5590	5590	5590	0
45	20240626	174900	78829590	5590	5590	5590	5590	0
46	20240626	174800	78829590	5590	5590	5590	5590	0
47	20240626	174700	78829590	5590	5590	5590	5590	0
48	20240626	174600	78829590	5590	5590	5590	5590	0
49	20240626	174500	78829590	5590	5590	5590	5590	0
50	20240626	174400	78829590	5590	5590	5590	5590	0
51	20240626	174300	78829590	5590	5590	5590	5590	0
52	20240626	174200	78829590	5590	5590	5590	5590	0
53	20240626	174100	78829590	5590	5590	5590	5590	0
54	20240626	174000	78829590	5590	5590	5590	5590	0
55	20240626	173900	78829590	5590	5590	5590	5590	0
56	20240626	173800	78829590	5590	5590	5590	5590	0
57	20240626	173700	78829590	5590	5590	5590	5590	0
58	20240626	173600	78829590	5590	5590	5590	5590	0
59	20240626	173500	78829590	5590	5590	5590	5590	0
60	20240626	173400	78829590	5590	5590	5590	5590	0
61	20240626	173300	78829590	5590	5590	5590	5590	0
62	20240626	173200	78829590	5590	5590	5590	5590	73
63	20240626	173100	78829590	5590	5590	5590	5590	0
64	20240626	173000	78829590	5590	5590	5590	5590	0
65	20240626	172900	78829590	5590	5590	5590	5590	0
66	20240626	172800	78829590	5590	5590	5590	5590	0
67	20240626	172700	78829590	5590	5590	5590	5590	0
68	20240626	172600	78829590	5590	5590	5590	5590	0
69	20240626	172500	78829590	5590	5590	5590	5590	0
70	20240626	172400	78829590	5590	5590	5590	5590	0
71	20240626	172300	78829590	5590	5590	5590	5590	0
72	20240626	172200	78829590	5590	5590	5590	5590	0
73	20240626	172100	78829590	5590	5590	5590	5590	0
74	20240626	172000	78829590	5590	5590	5590	5590	0
75	20240626	171900	78829590	5590	5590	5590	5590	0
76	20240626	171800	78829590	5590	5590	5590	5590	0
77	20240626	171700	78829590	5590	5590	5590	5590	0
78	20240626	171600	78829590	5590	5590	5590	5590	0
79	20240626	171500	78829590	5590	5590	5590	5590	0
80	20240626	171400	78829590	5590	5590	5590	5590	0
81	20240626	171300	78829590	5590	5590	5590	5590	0
82	20240626	171200	78829590	5590	5590	5590	5590	0
83	20240626	171100	78829590	5590	5590	5590	5590	0
84	20240626	171000	78829590	5590	5590	5590	5590	0
85	20240626	170900	78829590	5590	5590	5590	5590	0
86	20240626	170800	78829590	5590	5590	5590	5590	0
87	20240626	170700	78829590	5590	5590	5590	5590	0
88	20240626	170600	78829590	5590	5590	5590	5590	0
89	20240626	170500	78829590	5590	5590	5590	5590	0
90	20240626	170400	78829590	5590	5590	5590	5590	0
91	20240626	170300	78829590	5590	5590	5590	5590	0
92	20240626	170200	78829590	5590	5590	5590	5590	73
93	20240626	170100	78829590	5590	5590	5590	5590	0
94	20240626	170000	78829590	5590	5590	5590	5590	0
95	20240626	165900	78829590	5590	5590	5590	5590	0
96	20240626	165800	78829590	5590	5590	5590	5590	0
97	20240626	165700	78829590	5590	5590	5590	5590	0
98	20240626	165600	78829590	5590	5590	5590	5590	0
99	20240626	165500	78829590	5590	5590	5590	5590	0
100	20240626	165400	78829590	5590	5590	5590	5590	0
101	20240626	165300	78829590	5590	5590	5590	5590	0
102	20240626	165200	78829590	5590	5590	5590	5590	0
103	20240626	165100	78829590	5590	5590	5590	5590	0
104	20240626	165000	78829590	5590	5590	5590	5590	0
105	20240626	164900	78829590	5590	5590	5590	5590	0
106	20240626	164800	78829590	5590	5590	5590	5590	0
107	20240626	164700	78829590	5590	5590	5590	5590	0
108	20240626	164600	78829590	5590	5590	5590	5590	0
109	20240626	164500	78829590	5590	5590	5590	5590	0
110	20240626	164400	78829590	5590	5590	5590	5590	0
111	20240626	164300	78829590	5590	5590	5590	5590	0
112	20240626	164200	78829590	5590	5590	5590	5590	0
113	20240626	164100	78829590	5590	5590	5590	5590	0
114	20240626	164000	78829590	5590	5590	5590	5590	0
115	20240626	163900	78829590	5590	5590	5590	5590	0
116	20240626	163800	78829590	5590	5590	5590	5590	0
117	20240626	163700	78829590	5590	5590	5590	5590	0
118	20240626	163600	78829590	5590	5590	5590	5590	0
119	20240626	163500	78829590	5590	5590	5590	5590	0
120	20240626	163400	78829590	5590	5590	5590	5590	0
121	20240626	163300	78829590	5590	5590	5590	5590	0
122	20240626	163200	78829590	5590	5590	5590	5590	73
123	20240626	163100	78829590	5590	5590	5590	5590	0
124	20240626	163000	78829590	5590	5590	5590	5590	0
125	20240626	162900	78829590	5590	5590	5590	5590	0
126	20240626	162800	78829590	5590	5590	5590	5590	0
127	20240626	162700	78829590	5590	5590	5590	5590	0
128	20240626	162600	78829590	5590	5590	5590	5590	0
129	20240626	162500	78829590	5590	5590	5590	5590	0
130	20240626	162400	78829590	5590	5590	5590	5590	0
131	20240626	162300	78829590	5590	5590	5590	5590	0
132	20240626	162200	78829590	5590	5590	5590	5590	0
133	20240626	162100	78829590	5590	5590	5590	5590	0
134	20240626	162000	78829590	5590	5590	5590	5590	0
135	20240626	161900	78829590	5590	5590	5590	5590	0
136	20240626	161800	78829590	5590	5590	5590	5590	0
137	20240626	161700	78829590	5590	5590	5590	5590	0
138	20240626	161600	78829590	5590	5590	5590	5590	0
139	20240626	161500	78829590	5590	5590	5590	5590	0
140	20240626	161400	78829590	5590	5590	5590	5590	0
141	20240626	161300	78829590	5590	5590	5590	5590	0
142	20240626	161200	78829590	5590	5590	5590	5590	0
143	20240626	161100	78829590	5590	5590	5590	5590	0
144	20240626	161000	78829590	5590	5590	5590	5590	0
145	20240626	160900	78829590	5590	5590	5590	5590	0
146	20240626	160800	78829590	5590	5590	5590	5590	0
147	20240626	160700	78829590	5590	5590	5590	5590	0
148	20240626	160600	78829590	5590	5590	5590	5590	0
149	20240626	160500	78829590	5590	5590	5590	5590	0
150	20240626	160400	78829590	5590	5590	5590	5590	0
151	20240626	160300	78829590	5590	5590	5590	5590	0
152	20240626	160200	78829590	5590	5590	5590	5590	73
153	20240626	160100	78829590	5590	5590	5590	5590	0
154	20240626	160000	78829590	5590	5590	5590	5590	0
155	20240626	155900	78829590	5590	5590	5590	5590	0
156	20240626	155800	78829590	5590	5590	5590	5590	0
157	20240626	155700	78829590	5590	5590	5590	5590	0
158	20240626	155600	78829590	5590	5590	5590	5590	0
159	20240626	155500	78829590	5590	5590	5590	5590	0
160	20240626	155400	78829590	5590	5590	5590	5590	0
161	20240626	155300	78829590	5590	5590	5590	5590	0
162	20240626	155200	78829590	5590	5590	5590	5590	0
163	20240626	155100	78829590	5590	5590	5590	5590	0
164	20240626	155000	78829590	5590	5590	5590	5590	0
165	20240626	154900	78829590	5590	5590	5590	5590	0
166	20240626	154800	78829590	5590	5590	5590	5590	0
167	20240626	154700	78829590	5590	5590	5590	5590	0
168	20240626	154600	78829590	5590	5590	5590	5590	0
169	20240626	154500	78829590	5590	5590	5590	5590	0
170	20240626	154400	78829590	5590	5590	5590	5590	0
171	20240626	154300	78829590	5590	5590	5590	5590	0
172	20240626	154200	78829590	5590	5590	5590	5590	0
173	20240626	154100	78829590	5590	5590	5590	5590	0
174	20240626	154000	78829590	5590	5590	5590	5590	0
175	20240626	153900	78829590	5590	5590	5590	5590	0
176	20240626	153800	78829590	5590	5590	5590	5590	0
177	20240626	153700	78829590	5590	5590	5590	5590	0
178	20240626	153600	78829590	5590	5590	5590	5590	0
179	20240626	153500	78829590	5590	5590	5590	5590	0
180	20240626	153400	78829590	5590	5590	5590	5590	0
181	20240626	153300	78829590	5590	5590	5590	5590	0
182	20240626	153200	78829590	5590	5590	5590	5590	73
183	20240626	153100	78829590	5590	5590	5590	5590	0
184	20240626	153000	78829590	5590	5590	5590	5590	73
185	20240626	152900	78421520	5580	5580	5580	5580	0
186	20240626	152800	78421520	5580	5580	5580	5580	0
187	20240626	152700	78421520	5580	5580	5580	5580	0
188	20240626	152600	78421520	5580	5580	5580	5580	0
189	20240626	152500	78421520	5580	5580	5580	5580	0
190	20240626	152400	78421520	5580	5580	5580	5580	0
191	20240626	152300	78421520	5580	5580	5580	5580	0
192	20240626	152200	78421520	5580	5580	5580	5580	0
193	20240626	152100	78421520	5580	5580	5580	5580	0
194	20240626	152000	78421520	5580	5580	5580	5580	0
195	20240626	151900	78421520	5580	5570	5580	5560	4
196	20240626	151800	78399230	5570	5570	5570	5570	0
197	20240626	151700	78399230	5570	5570	5570	5570	0
198	20240626	151600	78399230	5570	5580	5580	5570	3
199	20240626	151500	78382510	5560	5560	5560	5560	25
200	20240626	151400	78243510	5560	5560	5560	5560	0
201	20240626	151300	78243510	5560	5560	5560	5560	0
202	20240626	151200	78243510	5560	5560	5560	5560	5
203	20240626	151100	78215710	5570	5570	5570	5570	0
204	20240626	151000	78215710	5570	5570	5570	5570	0
205	20240626	150900	78215710	5570	5570	5570	5570	1
206	20240626	150800	78210140	5580	5580	5580	5580	89
207	20240626	150700	77713520	5570	5570	5570	5570	0
208	20240626	150600	77713520	5570	5570	5570	5570	0
209	20240626	150500	77713520	5570	5570	5570	5570	0
210	20240626	150400	77713520	5570	5570	5570	5570	80
211	20240626	150300	77267920	5570	5570	5570	5570	9
212	20240626	150200	77217790	5580	5580	5580	5580	0
213	20240626	150100	77217790	5580	5580	5580	5580	1
214	20240626	150000	77212210	5560	5560	5560	5560	0
215	20240626	145900	77212210	5560	5560	5560	5560	0
216	20240626	145800	77212210	5560	5560	5560	5560	0
217	20240626	145700	77212210	5560	5570	5570	5560	8
218	20240626	145600	77167700	5590	5590	5590	5590	0
219	20240626	145500	77167700	5590	5590	5590	5590	0
220	20240626	145400	77167700	5590	5590	5590	5590	0
221	20240626	145300	77167700	5590	5590	5590	5590	0
222	20240626	145200	77167700	5590	5590	5590	5590	0
223	20240626	145100	77167700	5590	5590	5590	5590	0
224	20240626	145000	77167700	5590	5590	5590	5590	0
225	20240626	144900	77167700	5590	5590	5590	5590	0
226	20240626	144800	77167700	5590	5590	5590	5590	0
227	20240626	144700	77167700	5590	5590	5590	5590	0
228	20240626	144600	77167700	5590	5590	5590	5590	0
229	20240626	144500	77167700	5590	5590	5590	5590	0
230	20240626	144400	77167700	5590	5590	5590	5590	0
231	20240626	144300	77167700	5590	5590	5590	5590	0
232	20240626	144200	77167700	5590	5590	5590	5590	0
233	20240626	144100	77167700	5590	5590	5590	5590	0
234	20240626	144000	77167700	5590	5590	5590	5590	0
235	20240626	143900	77167700	5590	5590	5590	5590	0
236	20240626	143800	77167700	5590	5590	5590	5590	0
237	20240626	143700	77167700	5590	5590	5590	5590	0
238	20240626	143600	77167700	5590	5590	5590	5590	0
239	20240626	143500	77167700	5590	5590	5590	5590	0
240	20240626	143400	77167700	5590	5590	5590	5590	0
241	20240626	143300	77167700	5590	5590	5590	5590	0
242	20240626	143200	77167700	5590	5590	5590	5590	1
243	20240626	143100	77162110	5610	5610	5610	5610	0
244	20240626	143000	77162110	5610	5590	5610	5590	2172
245	20240626	142900	64991590	5570	5570	5600	5570	4834
246	20240626	142800	37974540	5570	5570	5570	5570	0
247	20240626	142700	37974540	5570	5570	5570	5570	0
248	20240626	142600	37974540	5570	5570	5570	5570	0
249	20240626	142500	37974540	5570	5570	5570	5570	0
250	20240626	142400	37974540	5570	5570	5570	5570	0
251	20240626	142300	37974540	5570	5570	5570	5570	0
252	20240626	142200	37974540	5570	5570	5570	5570	40
253	20240626	142100	37751740	5570	5570	5570	5570	103
254	20240626	142000	37178030	5560	5560	5560	5560	0
255	20240626	141900	37178030	5560	5560	5560	5560	0
256	20240626	141800	37178030	5560	5560	5560	5560	0
257	20240626	141700	37178030	5560	5560	5560	5560	0
258	20240626	141600	37178030	5560	5560	5560	5560	0
259	20240626	141500	37178030	5560	5560	5560	5560	0
260	20240626	141400	37178030	5560	5560	5560	5560	0
261	20240626	141300	37178030	5560	5560	5560	5560	0
262	20240626	141200	37178030	5560	5560	5560	5560	0
263	20240626	141100	37178030	5560	5560	5560	5560	21
264	20240626	141000	37061270	5570	5570	5570	5570	0
265	20240626	140900	37061270	5570	5570	5570	5570	0
266	20240626	140800	37061270	5570	5570	5570	5570	0
267	20240626	140700	37061270	5570	5570	5570	5570	0
268	20240626	140600	37061270	5570	5570	5570	5570	0
269	20240626	140500	37061270	5570	5570	5570	5570	0
270	20240626	140400	37061270	5570	5570	5570	5570	0
271	20240626	140300	37061270	5570	5570	5570	5570	0
272	20240626	140200	37061270	5570	5570	5570	5570	0
273	20240626	140100	37061270	5570	5570	5570	5570	0
274	20240626	140000	37061270	5570	5570	5570	5570	0
275	20240626	135900	37061270	5570	5570	5570	5570	0
276	20240626	135800	37061270	5570	5570	5570	5570	0
277	20240626	135700	37061270	5570	5570	5570	5570	0
278	20240626	135600	37061270	5570	5570	5570	5570	0
279	20240626	135500	37061270	5570	5570	5570	5570	0
280	20240626	135400	37061270	5570	5570	5570	5570	0
281	20240626	135300	37061270	5570	5570	5570	5570	0
282	20240626	135200	37061270	5570	5570	5570	5570	0
283	20240626	135100	37061270	5570	5570	5570	5570	0
284	20240626	135000	37061270	5570	5570	5570	5570	0
285	20240626	134900	37061270	5570	5570	5570	5570	0
286	20240626	134800	37061270	5570	5570	5570	5570	0
287	20240626	134700	37061270	5570	5570	5570	5570	0
288	20240626	134600	37061270	5570	5570	5570	5570	0
289	20240626	134500	37061270	5570	5570	5570	5570	0
290	20240626	134400	37061270	5570	5570	5570	5570	0
291	20240626	134300	37061270	5570	5570	5570	5570	0
292	20240626	134200	37061270	5570	5570	5570	5570	0
293	20240626	134100	37061270	5570	5570	5570	5570	0
294	20240626	134000	37061270	5570	5570	5570	5570	0
295	20240626	133900	37061270	5570	5570	5570	5570	0
296	20240626	133800	37061270	5570	5570	5570	5570	0
297	20240626	133700	37061270	5570	5570	5570	5570	0
298	20240626	133600	37061270	5570	5570	5570	5570	0
299	20240626	133500	37061270	5570	5570	5570	5570	7
300	20240626	133400	37022280	5550	5550	5550	5550	0
301	20240626	133300	37022280	5550	5550	5550	5550	0
302	20240626	133200	37022280	5550	5550	5550	5550	0
303	20240626	133100	37022280	5550	5570	5580	5550	419
304	20240626	133000	34684840	5580	5560	5580	5550	4621
305	20240626	132900	8936190	5550	5550	5550	5550	0
306	20240626	132800	8936190	5550	5550	5550	5550	0
307	20240626	132700	8936190	5550	5550	5550	5550	0
308	20240626	132600	8936190	5550	5550	5550	5550	0
309	20240626	132500	8936190	5550	5550	5550	5550	0
310	20240626	132400	8936190	5550	5550	5550	5550	200
311	20240626	132300	7826190	5560	5560	5560	5560	0
312	20240626	132200	7826190	5560	5560	5560	5560	0
313	20240626	132100	7826190	5560	5560	5560	5560	0
314	20240626	132000	7826190	5560	5560	5560	5560	0
315	20240626	131900	7826190	5560	5560	5560	5560	0
316	20240626	131800	7826190	5560	5560	5560	5560	0
317	20240626	131700	7826190	5560	5560	5560	5560	0
318	20240626	131600	7826190	5560	5560	5560	5560	0
319	20240626	131500	7826190	5560	5560	5560	5560	0
320	20240626	131400	7826190	5560	5560	5560	5560	0
321	20240626	131300	7826190	5560	5560	5560	5560	0
322	20240626	131200	7826190	5560	5560	5560	5560	0
323	20240626	131100	7826190	5560	5560	5560	5560	63
324	20240626	131000	7475910	5560	5560	5560	5560	0
325	20240626	130900	7475910	5560	5560	5560	5560	0
326	20240626	130800	7475910	5560	5560	5560	5560	0
327	20240626	130700	7475910	5560	5560	5560	5560	0
328	20240626	130600	7475910	5560	5560	5560	5560	0
329	20240626	130500	7475910	5560	5560	5560	5560	0
330	20240626	130400	7475910	5560	5560	5560	5560	0
331	20240626	130300	7475910	5560	5560	5560	5560	0
332	20240626	130200	7475910	5560	5560	5560	5560	0
333	20240626	130100	7475910	5560	5560	5560	5560	0
334	20240626	130000	7475910	5560	5560	5560	5560	0
335	20240626	125900	7475910	5560	5560	5560	5560	0
336	20240626	125800	7475910	5560	5560	5560	5560	0
337	20240626	125700	7475910	5560	5560	5560	5560	0
338	20240626	125600	7475910	5560	5560	5560	5560	0
339	20240626	125500	7475910	5560	5560	5560	5560	0
340	20240626	125400	7475910	5560	5560	5560	5560	0
341	20240626	125300	7475910	5560	5560	5560	5560	0
342	20240626	125200	7475910	5560	5560	5560	5560	0
343	20240626	125100	7475910	5560	5560	5560	5560	0
344	20240626	125000	7475910	5560	5560	5560	5560	0
345	20240626	124900	7475910	5560	5560	5560	5560	0
346	20240626	124800	7475910	5560	5560	5560	5560	0
347	20240626	124700	7475910	5560	5560	5560	5560	0
348	20240626	124600	7475910	5560	5560	5560	5560	0
349	20240626	124500	7475910	5560	5560	5560	5560	0
350	20240626	124400	7475910	5560	5560	5560	5560	0
351	20240626	124300	7475910	5560	5560	5560	5560	0
352	20240626	124200	7475910	5560	5560	5560	5560	0
353	20240626	124100	7475910	5560	5560	5560	5560	0
354	20240626	124000	7475910	5560	5560	5560	5560	0
355	20240626	123900	7475910	5560	5560	5560	5560	0
356	20240626	123800	7475910	5560	5560	5560	5560	0
357	20240626	123700	7475910	5560	5560	5560	5560	0
358	20240626	123600	7475910	5560	5560	5560	5560	0
359	20240626	123500	7475910	5560	5560	5560	5560	0
360	20240626	123400	7475910	5560	5560	5560	5560	0
361	20240626	123300	7475910	5560	5560	5560	5560	0
362	20240626	123200	7475910	5560	5560	5560	5560	0
363	20240626	123100	7475910	5560	5560	5560	5560	15
364	20240626	123000	7392510	5550	5550	5550	5550	4
365	20240626	122900	7370310	5560	5560	5560	5560	0
366	20240626	122800	7370310	5560	5560	5560	5560	0
367	20240626	122700	7370310	5560	5560	5560	5560	0
368	20240626	122600	7370310	5560	5560	5560	5560	0
369	20240626	122500	7370310	5560	5560	5560	5560	0
370	20240626	122400	7370310	5560	5560	5560	5560	0
371	20240626	122300	7370310	5560	5560	5560	5560	0
372	20240626	122200	7370310	5560	5560	5560	5560	0
373	20240626	122100	7370310	5560	5560	5560	5560	0
374	20240626	122000	7370310	5560	5560	5560	5560	0
375	20240626	121900	7370310	5560	5560	5560	5560	0
376	20240626	121800	7370310	5560	5560	5560	5560	0
377	20240626	121700	7370310	5560	5560	5560	5560	0
378	20240626	121600	7370310	5560	5560	5560	5560	0
379	20240626	121500	7370310	5560	5560	5560	5560	0
380	20240626	121400	7370310	5560	5560	5560	5560	90
381	20240626	121300	6869910	5560	5560	5560	5560	0
382	20240626	121200	6869910	5560	5560	5560	5560	0
383	20240626	121100	6869910	5560	5560	5560	5560	0
384	20240626	121000	6869910	5560	5560	5560	5560	0
385	20240626	120900	6869910	5560	5560	5560	5560	0
386	20240626	120800	6869910	5560	5560	5560	5560	0
387	20240626	120700	6869910	5560	5560	5560	5560	0
388	20240626	120600	6869910	5560	5560	5560	5560	0
389	20240626	120500	6869910	5560	5560	5560	5560	0
390	20240626	120400	6869910	5560	5560	5560	5560	0
391	20240626	120300	6869910	5560	5560	5560	5560	0
392	20240626	120200	6869910	5560	5560	5560	5560	0
393	20240626	120100	6869910	5560	5560	5560	5560	0
394	20240626	120000	6869910	5560	5560	5560	5560	0
395	20240626	115900	6869910	5560	5560	5560	5560	1
396	20240626	115800	6864350	5560	5560	5560	5560	0
397	20240626	115700	6864350	5560	5560	5560	5560	0
398	20240626	115600	6864350	5560	5560	5560	5560	0
399	20240626	115500	6864350	5560	5560	5560	5560	0
400	20240626	115400	6864350	5560	5560	5560	5560	0
401	20240626	115300	6864350	5560	5560	5560	5560	0
402	20240626	115200	6864350	5560	5560	5560	5560	0
403	20240626	115100	6864350	5560	5560	5560	5560	0
404	20240626	115000	6864350	5560	5560	5560	5560	0
405	20240626	114900	6864350	5560	5560	5560	5560	0
406	20240626	114800	6864350	5560	5560	5560	5560	0
407	20240626	114700	6864350	5560	5560	5560	5560	0
408	20240626	114600	6864350	5560	5560	5560	5560	0
409	20240626	114500	6864350	5560	5560	5560	5560	0
410	20240626	114400	6864350	5560	5560	5560	5560	0
411	20240626	114300	6864350	5560	5560	5560	5560	0
412	20240626	114200	6864350	5560	5560	5560	5560	0
413	20240626	114100	6864350	5560	5560	5560	5560	0
414	20240626	114000	6864350	5560	5560	5560	5560	0
415	20240626	113900	6864350	5560	5560	5560	5560	0
416	20240626	113800	6864350	5560	5560	5560	5560	0
417	20240626	113700	6864350	5560	5560	5560	5560	20
418	20240626	113600	6753150	5560	5560	5560	5560	0
419	20240626	113500	6753150	5560	5560	5560	5560	0
420	20240626	113400	6753150	5560	5560	5560	5560	0
421	20240626	113300	6753150	5560	5560	5560	5560	0
422	20240626	113200	6753150	5560	5560	5560	5560	0
423	20240626	113100	6753150	5560	5560	5560	5560	0
424	20240626	113000	6753150	5560	5560	5560	5560	0
425	20240626	112900	6753150	5560	5560	5560	5560	0
426	20240626	112800	6753150	5560	5560	5560	5560	0
427	20240626	112700	6753150	5560	5560	5560	5560	100
428	20240626	112600	6197150	5560	5560	5560	5560	0
429	20240626	112500	6197150	5560	5560	5560	5560	0
430	20240626	112400	6197150	5560	5560	5560	5560	0
431	20240626	112300	6197150	5560	5560	5560	5560	0
432	20240626	112200	6197150	5560	5560	5560	5560	0
433	20240626	112100	6197150	5560	5560	5560	5560	0
434	20240626	112000	6197150	5560	5560	5560	5560	0
435	20240626	111900	6197150	5560	5560	5560	5560	0
436	20240626	111800	6197150	5560	5560	5560	5560	0
437	20240626	111700	6197150	5560	5560	5560	5560	0
438	20240626	111600	6197150	5560	5560	5560	5560	0
439	20240626	111500	6197150	5560	5560	5560	5560	0
440	20240626	111400	6197150	5560	5560	5560	5560	1
441	20240626	111300	6191590	5550	5550	5550	5550	0
442	20240626	111200	6191590	5550	5550	5550	5550	0
443	20240626	111100	6191590	5550	5550	5550	5550	0
444	20240626	111000	6191590	5550	5550	5550	5550	0
445	20240626	110900	6191590	5550	5550	5550	5550	0
446	20240626	110800	6191590	5550	5550	5550	5550	100
447	20240626	110700	5636590	5560	5560	5560	5560	0
448	20240626	110600	5636590	5560	5560	5560	5560	0
449	20240626	110500	5636590	5560	5560	5560	5560	0
450	20240626	110400	5636590	5560	5560	5560	5560	0
451	20240626	110300	5636590	5560	5560	5560	5560	0
452	20240626	110200	5636590	5560	5560	5560	5560	0
453	20240626	110100	5636590	5560	5560	5560	5560	30
454	20240626	110000	5469790	5560	5560	5560	5560	0
455	20240626	105900	5469790	5560	5560	5560	5560	0
456	20240626	105800	5469790	5560	5560	5560	5560	10
457	20240626	105700	5414190	5560	5560	5560	5560	0
458	20240626	105600	5414190	5560	5560	5560	5560	0
459	20240626	105500	5414190	5560	5560	5560	5560	0
460	20240626	105400	5414190	5560	5560	5560	5560	0
461	20240626	105300	5414190	5560	5560	5560	5560	3
462	20240626	105200	5397510	5560	5560	5560	5560	0
463	20240626	105100	5397510	5560	5560	5560	5560	0
464	20240626	105000	5397510	5560	5560	5560	5560	0
465	20240626	104900	5397510	5560	5560	5560	5560	0
466	20240626	104800	5397510	5560	5560	5560	5560	0
467	20240626	104700	5397510	5560	5560	5560	5560	0
468	20240626	104600	5397510	5560	5560	5560	5560	0
469	20240626	104500	5397510	5560	5560	5560	5560	0
470	20240626	104400	5397510	5560	5560	5560	5560	0
471	20240626	104300	5397510	5560	5560	5560	5560	0
472	20240626	104200	5397510	5560	5560	5560	5560	0
473	20240626	104100	5397510	5560	5560	5560	5560	0
474	20240626	104000	5397510	5560	5560	5560	5560	0
475	20240626	103900	5397510	5560	5560	5560	5560	0
476	20240626	103800	5397510	5560	5560	5560	5560	0
477	20240626	103700	5397510	5560	5560	5560	5560	0
478	20240626	103600	5397510	5560	5560	5560	5560	0
479	20240626	103500	5397510	5560	5560	5560	5560	0
480	20240626	103400	5397510	5560	5560	5560	5560	0
481	20240626	103300	5397510	5560	5560	5560	5560	0
482	20240626	103200	5397510	5560	5560	5560	5560	0
483	20240626	103100	5397510	5560	5560	5560	5560	0
484	20240626	103000	5397510	5560	5560	5560	5560	0
485	20240626	102900	5397510	5560	5560	5560	5560	0
486	20240626	102800	5397510	5560	5560	5560	5560	0
487	20240626	102700	5397510	5560	5560	5560	5560	0
488	20240626	102600	5397510	5560	5560	5560	5560	0
489	20240626	102500	5397510	5560	5560	5560	5560	0
490	20240626	102400	5397510	5560	5560	5560	5560	0
491	20240626	102300	5397510	5560	5560	5560	5560	0
492	20240626	102200	5397510	5560	5560	5560	5560	0
493	20240626	102100	5397510	5560	5560	5560	5560	0
494	20240626	102000	5397510	5560	5560	5560	5560	0
495	20240626	101900	5397510	5560	5560	5560	5560	0
496	20240626	101800	5397510	5560	5560	5560	5560	0
497	20240626	101700	5397510	5560	5560	5560	5560	0
498	20240626	101600	5397510	5560	5560	5560	5560	6
499	20240626	101500	5364150	5560	5560	5560	5560	15
500	20240626	101400	5280750	5560	5560	5560	5560	0
501	20240626	101300	5280750	5560	5560	5560	5560	8
502	20240626	101200	5236270	5560	5560	5560	5560	0
503	20240626	101100	5236270	5560	5560	5560	5560	0
504	20240626	101000	5236270	5560	5550	5560	5550	34
505	20240626	100900	5047390	5550	5550	5550	5550	0
506	20240626	100800	5047390	5550	5550	5550	5550	0
507	20240626	100700	5047390	5550	5550	5550	5550	0
508	20240626	100600	5047390	5550	5550	5550	5550	0
509	20240626	100500	5047390	5550	5550	5550	5550	0
510	20240626	100400	5047390	5550	5550	5550	5550	1
511	20240626	100300	5041840	5560	5560	5560	5560	2
512	20240626	100200	5030720	5560	5560	5560	5560	1
513	20240626	100100	5025160	5550	5550	5550	5550	0
514	20240626	100000	5025160	5550	5550	5550	5550	0
515	20240626	095900	5025160	5550	5550	5550	5550	0
516	20240626	095800	5025160	5550	5550	5550	5550	0
517	20240626	095700	5025160	5550	5550	5550	5550	0
518	20240626	095600	5025160	5550	5550	5550	5550	0
519	20240626	095500	5025160	5550	5550	5550	5550	0
520	20240626	095400	5025160	5550	5550	5550	5550	0
521	20240626	095300	5025160	5550	5550	5550	5550	0
522	20240626	095200	5025160	5550	5550	5550	5550	0
523	20240626	095100	5025160	5550	5550	5550	5550	10
524	20240626	095000	4969660	5560	5560	5560	5560	5
525	20240626	094900	4941860	5560	5560	5560	5560	25
526	20240626	094800	4802860	5570	5570	5570	5570	0
527	20240626	094700	4802860	5570	5570	5570	5570	1
528	20240626	094600	4797290	5550	5550	5550	5550	0
529	20240626	094500	4797290	5550	5550	5550	5550	0
530	20240626	094400	4797290	5550	5550	5550	5550	20
531	20240626	094300	4686290	5580	5580	5580	5580	2
532	20240626	094200	4675130	5560	5560	5560	5560	0
533	20240626	094100	4675130	5560	5560	5560	5560	2
534	20240626	094000	4664010	5550	5550	5550	5550	0
535	20240626	093900	4664010	5550	5550	5550	5550	0
536	20240626	093800	4664010	5550	5550	5550	5550	0
537	20240626	093700	4664010	5550	5550	5550	5550	19
538	20240626	093600	4558560	5560	5560	5560	5560	0
539	20240626	093500	4558560	5560	5560	5560	5560	0
540	20240626	093400	4558560	5560	5560	5560	5560	0
541	20240626	093300	4558560	5560	5560	5560	5560	0
542	20240626	093200	4558560	5560	5560	5560	5560	2
543	20240626	093100	4547440	5550	5550	5550	5550	0
544	20240626	093000	4547440	5550	5550	5550	5550	0
545	20240626	092900	4547440	5550	5550	5550	5550	0
546	20240626	092800	4547440	5550	5550	5550	5550	0
547	20240626	092700	4547440	5550	5550	5550	5550	0
548	20240626	092600	4547440	5550	5550	5550	5550	0
549	20240626	092500	4547440	5550	5550	5550	5550	0
550	20240626	092400	4547440	5550	5550	5550	5550	0
551	20240626	092300	4547440	5550	5550	5550	5550	0
552	20240626	092200	4547440	5550	5550	5560	5550	30
553	20240626	092100	4380920	5560	5560	5560	5560	0
554	20240626	092000	4380920	5560	5580	5580	5560	3
555	20240626	091900	4364220	5560	5560	5560	5540	733
556	20240626	091800	294760	5560	5560	5560	5560	0
557	20240626	091700	294760	5560	5560	5560	5560	0
558	20240626	091600	294760	5560	5560	5560	5560	2
559	20240626	091500	283640	5560	5570	5570	5560	25
560	20240626	091400	144600	5580	5580	5580	5580	0
561	20240626	091300	144600	5580	5580	5580	5580	0
562	20240626	091200	144600	5580	5580	5580	5580	0
563	20240626	091100	144600	5580	5580	5580	5580	0
564	20240626	091000	144600	5580	5580	5580	5580	2
565	20240626	090900	133440	5560	5560	5560	5560	0
566	20240626	090800	133440	5560	5560	5560	5560	0
567	20240626	090700	133440	5560	5560	5560	5560	0
568	20240626	090600	133440	5560	5560	5560	5560	0
569	20240626	090500	133440	5560	5560	5560	5560	16
570	20240626	090400	44480	5560	5560	5560	5560	0
571	20240626	090300	44480	5560	5560	5560	5560	0
572	20240626	090200	44480	5560	5560	5560	5560	0
573	20240626	090100	44480	5560	5560	5560	5560	2
574	20240626	090000	33360	5560	5560	5560	5560	6