KissMeData/000700/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183200	31350940	5480	5480	5480	5480	136
3	20250320	183100	31350940	5480	5480	5480	5480	0
4	20250320	183000	31350940	5480	5480	5480	5480	0
5	20250320	182900	31350940	5480	5480	5480	5480	0
6	20250320	182800	31350940	5480	5480	5480	5480	0
7	20250320	182700	31350940	5480	5480	5480	5480	0
8	20250320	182600	31350940	5480	5480	5480	5480	0
9	20250320	182500	31350940	5480	5480	5480	5480	0
10	20250320	182400	31350940	5480	5480	5480	5480	0
11	20250320	182300	31350940	5480	5480	5480	5480	0
12	20250320	182200	31350940	5480	5480	5480	5480	0
13	20250320	182100	31350940	5480	5480	5480	5480	0
14	20250320	182000	31350940	5480	5480	5480	5480	0
15	20250320	181900	31350940	5480	5480	5480	5480	0
16	20250320	181800	31350940	5480	5480	5480	5480	0
17	20250320	181700	31350940	5480	5480	5480	5480	0
18	20250320	181600	31350940	5480	5480	5480	5480	0
19	20250320	181500	31350940	5480	5480	5480	5480	0
20	20250320	181400	31350940	5480	5480	5480	5480	0
21	20250320	181300	31350940	5480	5480	5480	5480	0
22	20250320	181200	31350940	5480	5480	5480	5480	0
23	20250320	181100	31350940	5480	5480	5480	5480	0
24	20250320	181000	31350940	5480	5480	5480	5480	0
25	20250320	180900	31350940	5480	5480	5480	5480	0
26	20250320	180800	31350940	5480	5480	5480	5480	0
27	20250320	180700	31350940	5480	5480	5480	5480	0
28	20250320	180600	31350940	5480	5480	5480	5480	0
29	20250320	180500	31350940	5480	5480	5480	5480	0
30	20250320	180400	31350940	5480	5480	5480	5480	0
31	20250320	180300	31350940	5480	5480	5480	5480	0
32	20250320	180200	31350940	5480	5480	5480	5480	136
33	20250320	180100	31350940	5480	5480	5480	5480	0
34	20250320	180000	31350940	5480	5480	5480	5480	0
35	20250320	175900	31350940	5480	5480	5480	5480	0
36	20250320	175800	31350940	5480	5480	5480	5480	0
37	20250320	175700	31350940	5480	5480	5480	5480	0
38	20250320	175600	31350940	5480	5480	5480	5480	0
39	20250320	175500	31350940	5480	5480	5480	5480	0
40	20250320	175400	31350940	5480	5480	5480	5480	0
41	20250320	175300	31350940	5480	5480	5480	5480	0
42	20250320	175200	31350940	5480	5480	5480	5480	0
43	20250320	175100	31350940	5480	5480	5480	5480	0
44	20250320	175000	31350940	5480	5480	5480	5480	0
45	20250320	174900	31350940	5480	5480	5480	5480	0
46	20250320	174800	31350940	5480	5480	5480	5480	0
47	20250320	174700	31350940	5480	5480	5480	5480	0
48	20250320	174600	31350940	5480	5480	5480	5480	0
49	20250320	174500	31350940	5480	5480	5480	5480	0
50	20250320	174400	31350940	5480	5480	5480	5480	0
51	20250320	174300	31350940	5480	5480	5480	5480	0
52	20250320	174200	31350940	5480	5480	5480	5480	0
53	20250320	174100	31350940	5480	5480	5480	5480	0
54	20250320	174000	31350940	5480	5480	5480	5480	0
55	20250320	173900	31350940	5480	5480	5480	5480	0
56	20250320	173800	31350940	5480	5480	5480	5480	0
57	20250320	173700	31350940	5480	5480	5480	5480	0
58	20250320	173600	31350940	5480	5480	5480	5480	0
59	20250320	173500	31350940	5480	5480	5480	5480	0
60	20250320	173400	31350940	5480	5480	5480	5480	0
61	20250320	173300	31350940	5480	5480	5480	5480	0
62	20250320	173200	31350940	5480	5480	5480	5480	136
63	20250320	173100	31350940	5480	5480	5480	5480	0
64	20250320	173000	31350940	5480	5480	5480	5480	0
65	20250320	172900	31350940	5480	5480	5480	5480	0
66	20250320	172800	31350940	5480	5480	5480	5480	0
67	20250320	172700	31350940	5480	5480	5480	5480	0
68	20250320	172600	31350940	5480	5480	5480	5480	0
69	20250320	172500	31350940	5480	5480	5480	5480	0
70	20250320	172400	31350940	5480	5480	5480	5480	0
71	20250320	172300	31350940	5480	5480	5480	5480	0
72	20250320	172200	31350940	5480	5480	5480	5480	0
73	20250320	172100	31350940	5480	5480	5480	5480	0
74	20250320	172000	31350940	5480	5480	5480	5480	0
75	20250320	171900	31350940	5480	5480	5480	5480	0
76	20250320	171800	31350940	5480	5480	5480	5480	0
77	20250320	171700	31350940	5480	5480	5480	5480	0
78	20250320	171600	31350940	5480	5480	5480	5480	0
79	20250320	171500	31350940	5480	5480	5480	5480	0
80	20250320	171400	31350940	5480	5480	5480	5480	0
81	20250320	171300	31350940	5480	5480	5480	5480	0
82	20250320	171200	31350940	5480	5480	5480	5480	0
83	20250320	171100	31350940	5480	5480	5480	5480	0
84	20250320	171000	31350940	5480	5480	5480	5480	0
85	20250320	170900	31350940	5480	5480	5480	5480	0
86	20250320	170800	31350940	5480	5480	5480	5480	0
87	20250320	170700	31350940	5480	5480	5480	5480	0
88	20250320	170600	31350940	5480	5480	5480	5480	0
89	20250320	170500	31350940	5480	5480	5480	5480	0
90	20250320	170400	31350940	5480	5480	5480	5480	0
91	20250320	170300	31350940	5480	5480	5480	5480	0
92	20250320	170200	31350940	5480	5480	5480	5480	136
93	20250320	170100	31350940	5480	5480	5480	5480	0
94	20250320	170000	31350940	5480	5480	5480	5480	0
95	20250320	165900	31350940	5480	5480	5480	5480	0
96	20250320	165800	31350940	5480	5480	5480	5480	0
97	20250320	165700	31350940	5480	5480	5480	5480	0
98	20250320	165600	31350940	5480	5480	5480	5480	0
99	20250320	165500	31350940	5480	5480	5480	5480	0
100	20250320	165400	31350940	5480	5480	5480	5480	0
101	20250320	165300	31350940	5480	5480	5480	5480	0
102	20250320	165200	31350940	5480	5480	5480	5480	0
103	20250320	165100	31350940	5480	5480	5480	5480	0
104	20250320	165000	31350940	5480	5480	5480	5480	0
105	20250320	164900	31350940	5480	5480	5480	5480	0
106	20250320	164800	31350940	5480	5480	5480	5480	0
107	20250320	164700	31350940	5480	5480	5480	5480	0
108	20250320	164600	31350940	5480	5480	5480	5480	0
109	20250320	164500	31350940	5480	5480	5480	5480	0
110	20250320	164400	31350940	5480	5480	5480	5480	0
111	20250320	164300	31350940	5480	5480	5480	5480	0
112	20250320	164200	31350940	5480	5480	5480	5480	0
113	20250320	164100	31350940	5480	5480	5480	5480	0
114	20250320	164000	31350940	5480	5480	5480	5480	0
115	20250320	163900	31350940	5480	5480	5480	5480	0
116	20250320	163800	31350940	5480	5480	5480	5480	0
117	20250320	163700	31350940	5480	5480	5480	5480	0
118	20250320	163600	31350940	5480	5480	5480	5480	0
119	20250320	163500	31350940	5480	5480	5480	5480	0
120	20250320	163400	31350940	5480	5480	5480	5480	0
121	20250320	163300	31350940	5480	5480	5480	5480	0
122	20250320	163200	31350940	5480	5480	5480	5480	136
123	20250320	163100	31350940	5480	5480	5480	5480	0
124	20250320	163000	31350940	5480	5480	5480	5480	0
125	20250320	162900	31350940	5480	5480	5480	5480	0
126	20250320	162800	31350940	5480	5480	5480	5480	0
127	20250320	162700	31350940	5480	5480	5480	5480	0
128	20250320	162600	31350940	5480	5480	5480	5480	0
129	20250320	162500	31350940	5480	5480	5480	5480	0
130	20250320	162400	31350940	5480	5480	5480	5480	0
131	20250320	162300	31350940	5480	5480	5480	5480	0
132	20250320	162200	31350940	5480	5480	5480	5480	0
133	20250320	162100	31350940	5480	5480	5480	5480	0
134	20250320	162000	31350940	5480	5480	5480	5480	0
135	20250320	161900	31350940	5480	5480	5480	5480	0
136	20250320	161800	31350940	5480	5480	5480	5480	0
137	20250320	161700	31350940	5480	5480	5480	5480	0
138	20250320	161600	31350940	5480	5480	5480	5480	0
139	20250320	161500	31350940	5480	5480	5480	5480	0
140	20250320	161400	31350940	5480	5480	5480	5480	0
141	20250320	161300	31350940	5480	5480	5480	5480	0
142	20250320	161200	31350940	5480	5480	5480	5480	0
143	20250320	161100	31350940	5480	5480	5480	5480	0
144	20250320	161000	31350940	5480	5480	5480	5480	0
145	20250320	160900	31350940	5480	5480	5480	5480	0
146	20250320	160800	31350940	5480	5480	5480	5480	0
147	20250320	160700	31350940	5480	5480	5480	5480	0
148	20250320	160600	31350940	5480	5480	5480	5480	0
149	20250320	160500	31350940	5480	5480	5480	5480	0
150	20250320	160400	31350940	5480	5480	5480	5480	0
151	20250320	160300	31350940	5480	5480	5480	5480	0
152	20250320	160200	31350940	5480	5480	5480	5480	136
153	20250320	160100	31350940	5480	5480	5480	5480	0
154	20250320	160000	31350940	5480	5480	5480	5480	0
155	20250320	155900	31350940	5480	5480	5480	5480	0
156	20250320	155800	31350940	5480	5480	5480	5480	0
157	20250320	155700	31350940	5480	5480	5480	5480	0
158	20250320	155600	31350940	5480	5480	5480	5480	0
159	20250320	155500	31350940	5480	5480	5480	5480	0
160	20250320	155400	31350940	5480	5480	5480	5480	0
161	20250320	155300	31350940	5480	5480	5480	5480	0
162	20250320	155200	31350940	5480	5480	5480	5480	0
163	20250320	155100	31350940	5480	5480	5480	5480	0
164	20250320	155000	31350940	5480	5480	5480	5480	0
165	20250320	154900	31350940	5480	5480	5480	5480	0
166	20250320	154800	31350940	5480	5480	5480	5480	0
167	20250320	154700	31350940	5480	5480	5480	5480	0
168	20250320	154600	31350940	5480	5480	5480	5480	0
169	20250320	154500	31350940	5480	5480	5480	5480	0
170	20250320	154400	31350940	5480	5480	5480	5480	0
171	20250320	154300	31350940	5480	5480	5480	5480	0
172	20250320	154200	31350940	5480	5480	5480	5480	0
173	20250320	154100	31350940	5480	5480	5480	5480	0
174	20250320	154000	31350940	5480	5480	5480	5480	0
175	20250320	153900	31350940	5480	5480	5480	5480	0
176	20250320	153800	31350940	5480	5480	5480	5480	0
177	20250320	153700	31350940	5480	5480	5480	5480	0
178	20250320	153600	31350940	5480	5480	5480	5480	0
179	20250320	153500	31350940	5480	5480	5480	5480	0
180	20250320	153400	31350940	5480	5480	5480	5480	0
181	20250320	153300	31350940	5480	5480	5480	5480	0
182	20250320	153200	31350940	5480	5480	5480	5480	136
183	20250320	153100	31350940	5480	5480	5480	5480	0
184	20250320	153000	31350940	5480	5480	5480	5480	136
185	20250320	152900	30605660	5480	5480	5480	5480	0
186	20250320	152800	30605660	5480	5480	5480	5480	0
187	20250320	152700	30605660	5480	5480	5480	5480	0
188	20250320	152600	30605660	5480	5480	5480	5480	0
189	20250320	152500	30605660	5480	5480	5480	5480	0
190	20250320	152400	30605660	5480	5480	5480	5480	0
191	20250320	152300	30605660	5480	5480	5480	5480	0
192	20250320	152200	30605660	5480	5480	5480	5480	0
193	20250320	152100	30605660	5480	5480	5480	5480	0
194	20250320	152000	30605660	5480	5480	5480	5480	0
195	20250320	151900	30605660	5480	5480	5480	5480	4
196	20250320	151800	30583740	5490	5490	5490	5490	1
197	20250320	151700	30578250	5490	5490	5490	5490	1
198	20250320	151600	30572760	5490	5490	5490	5490	1
199	20250320	151500	30567270	5490	5480	5490	5480	12
200	20250320	151400	30501500	5480	5480	5480	5480	1
201	20250320	151300	30496020	5480	5480	5480	5480	1
202	20250320	151200	30490540	5480	5480	5480	5480	0
203	20250320	151100	30490540	5480	5480	5480	5480	0
204	20250320	151000	30490540	5480	5480	5480	5480	1
205	20250320	150900	30485060	5480	5480	5480	5480	1
206	20250320	150800	30479580	5480	5480	5480	5480	0
207	20250320	150700	30479580	5480	5480	5480	5480	1
208	20250320	150600	30474100	5480	5480	5480	5480	1
209	20250320	150500	30468620	5480	5480	5480	5480	0
210	20250320	150400	30468620	5480	5480	5480	5480	0
211	20250320	150300	30468620	5480	5480	5480	5480	0
212	20250320	150200	30468620	5480	5480	5480	5480	0
213	20250320	150100	30468620	5480	5480	5480	5480	0
214	20250320	150000	30468620	5480	5480	5480	5480	0
215	20250320	145900	30468620	5480	5480	5480	5480	36
216	20250320	145800	30271340	5480	5480	5480	5480	0
217	20250320	145700	30271340	5480	5480	5480	5480	0
218	20250320	145600	30271340	5480	5480	5480	5480	0
219	20250320	145500	30271340	5480	5470	5480	5470	2
220	20250320	145400	30260390	5480	5480	5480	5480	0
221	20250320	145300	30260390	5480	5480	5480	5480	0
222	20250320	145200	30260390	5480	5480	5480	5480	0
223	20250320	145100	30260390	5480	5480	5480	5480	0
224	20250320	145000	30260390	5480	5480	5480	5480	0
225	20250320	144900	30260390	5480	5480	5480	5480	17
226	20250320	144800	30167230	5480	5480	5480	5480	1
227	20250320	144700	30161750	5470	5470	5470	5470	0
228	20250320	144600	30161750	5470	5470	5470	5470	0
229	20250320	144500	30161750	5470	5470	5470	5470	0
230	20250320	144400	30161750	5470	5470	5470	5470	943
231	20250320	144300	25003540	5460	5460	5460	5460	0
232	20250320	144200	25003540	5460	5460	5460	5460	0
233	20250320	144100	25003540	5460	5460	5460	5460	0
234	20250320	144000	25003540	5460	5460	5460	5460	0
235	20250320	143900	25003540	5460	5460	5460	5460	0
236	20250320	143800	25003540	5460	5460	5460	5460	2
237	20250320	143700	24992620	5460	5460	5460	5460	6
238	20250320	143600	24959860	5470	5470	5470	5470	0
239	20250320	143500	24959860	5470	5470	5470	5470	0
240	20250320	143400	24959860	5470	5470	5470	5470	0
241	20250320	143300	24959860	5470	5470	5470	5470	0
242	20250320	143200	24959860	5470	5470	5470	5470	1
243	20250320	143100	24954390	5460	5460	5460	5460	0
244	20250320	143000	24954390	5460	5460	5460	5460	0
245	20250320	142900	24954390	5460	5460	5460	5460	0
246	20250320	142800	24954390	5460	5460	5460	5460	0
247	20250320	142700	24954390	5460	5460	5460	5460	0
248	20250320	142600	24954390	5460	5460	5460	5460	0
249	20250320	142500	24954390	5460	5460	5460	5460	0
250	20250320	142400	24954390	5460	5460	5460	5460	0
251	20250320	142300	24954390	5460	5460	5460	5460	0
252	20250320	142200	24954390	5460	5460	5460	5460	54
253	20250320	142100	24659550	5470	5470	5470	5470	1
254	20250320	142000	24654080	5460	5460	5460	5460	19
255	20250320	141900	24550340	5460	5460	5460	5460	218
256	20250320	141800	23360060	5470	5470	5470	5470	0
257	20250320	141700	23360060	5470	5470	5470	5470	0
258	20250320	141600	23360060	5470	5470	5470	5470	0
259	20250320	141500	23360060	5470	5470	5470	5470	0
260	20250320	141400	23360060	5470	5470	5470	5470	0
261	20250320	141300	23360060	5470	5470	5470	5470	0
262	20250320	141200	23360060	5470	5470	5470	5470	0
263	20250320	141100	23360060	5470	5470	5470	5470	0
264	20250320	141000	23360060	5470	5470	5470	5470	1
265	20250320	140900	23354590	5460	5460	5460	5460	2
266	20250320	140800	23343670	5460	5460	5460	5460	0
267	20250320	140700	23343670	5460	5460	5460	5460	0
268	20250320	140600	23343670	5460	5460	5460	5460	1
269	20250320	140500	23338210	5470	5470	5470	5470	0
270	20250320	140400	23338210	5470	5470	5470	5470	0
271	20250320	140300	23338210	5470	5470	5470	5470	0
272	20250320	140200	23338210	5470	5470	5470	5470	0
273	20250320	140100	23338210	5470	5470	5470	5470	0
274	20250320	140000	23338210	5470	5470	5470	5470	0
275	20250320	135900	23338210	5470	5460	5470	5460	2
276	20250320	135800	23327280	5470	5470	5470	5470	1
277	20250320	135700	23321810	5460	5460	5460	5460	21
278	20250320	135600	23207150	5470	5470	5470	5470	63
279	20250320	135500	22862540	5470	5470	5470	5470	33
280	20250320	135400	22682030	5480	5480	5480	5480	100
281	20250320	135300	22134030	5480	5480	5480	5480	0
282	20250320	135200	22134030	5480	5480	5480	5480	0
283	20250320	135100	22134030	5480	5480	5480	5480	0
284	20250320	135000	22134030	5480	5480	5480	5480	0
285	20250320	134900	22134030	5480	5480	5480	5480	0
286	20250320	134800	22134030	5480	5480	5480	5480	0
287	20250320	134700	22134030	5480	5480	5480	5480	1
288	20250320	134600	22128550	5470	5470	5470	5470	0
289	20250320	134500	22128550	5470	5470	5470	5470	0
290	20250320	134400	22128550	5470	5470	5470	5470	0
291	20250320	134300	22128550	5470	5470	5470	5470	0
292	20250320	134200	22128550	5470	5470	5470	5470	0
293	20250320	134100	22128550	5470	5470	5470	5470	0
294	20250320	134000	22128550	5470	5480	5480	5470	2
295	20250320	133900	22117600	5470	5470	5470	5470	0
296	20250320	133800	22117600	5470	5470	5470	5470	0
297	20250320	133700	22117600	5470	5470	5470	5470	0
298	20250320	133600	22117600	5470	5480	5480	5470	2
299	20250320	133500	22106650	5470	5480	5480	5470	3
300	20250320	133400	22090220	5480	5480	5480	5480	1
301	20250320	133300	22084740	5460	5460	5460	5460	29
302	20250320	133200	21926400	5470	5470	5470	5470	0
303	20250320	133100	21926400	5470	5470	5470	5470	5
304	20250320	133000	21899050	5480	5480	5480	5480	100
305	20250320	132900	21351050	5480	5480	5480	5480	0
306	20250320	132800	21351050	5480	5480	5480	5480	0
307	20250320	132700	21351050	5480	5480	5480	5480	0
308	20250320	132600	21351050	5480	5480	5480	5480	0
309	20250320	132500	21351050	5480	5480	5480	5480	1
310	20250320	132400	21345570	5480	5480	5480	5480	0
311	20250320	132300	21345570	5480	5480	5480	5480	0
312	20250320	132200	21345570	5480	5480	5480	5480	0
313	20250320	132100	21345570	5480	5480	5480	5480	0
314	20250320	132000	21345570	5480	5480	5480	5480	0
315	20250320	131900	21345570	5480	5480	5480	5480	0
316	20250320	131800	21345570	5480	5480	5480	5480	0
317	20250320	131700	21345570	5480	5480	5480	5480	0
318	20250320	131600	21345570	5480	5480	5480	5480	0
319	20250320	131500	21345570	5480	5480	5480	5480	0
320	20250320	131400	21345570	5480	5480	5480	5480	0
321	20250320	131300	21345570	5480	5480	5480	5480	1
322	20250320	131200	21340090	5470	5470	5470	5470	0
323	20250320	131100	21340090	5470	5470	5470	5470	0
324	20250320	131000	21340090	5470	5470	5470	5470	0
325	20250320	130900	21340090	5470	5470	5470	5470	0
326	20250320	130800	21340090	5470	5470	5470	5470	0
327	20250320	130700	21340090	5470	5470	5470	5470	0
328	20250320	130600	21340090	5470	5470	5470	5470	0
329	20250320	130500	21340090	5470	5470	5470	5470	0
330	20250320	130400	21340090	5470	5470	5470	5470	1
331	20250320	130300	21334620	5480	5480	5480	5480	1
332	20250320	130200	21329140	5480	5480	5480	5480	1
333	20250320	130100	21323660	5480	5480	5480	5480	0
334	20250320	130000	21323660	5480	5480	5480	5480	0
335	20250320	125900	21323660	5480	5480	5480	5480	0
336	20250320	125800	21323660	5480	5480	5480	5480	0
337	20250320	125700	21323660	5480	5480	5480	5480	0
338	20250320	125600	21323660	5480	5480	5480	5480	0
339	20250320	125500	21323660	5480	5480	5480	5480	0
340	20250320	125400	21323660	5480	5480	5480	5480	0
341	20250320	125300	21323660	5480	5480	5480	5480	0
342	20250320	125200	21323660	5480	5480	5480	5480	0
343	20250320	125100	21323660	5480	5480	5480	5480	1
344	20250320	125000	21318180	5470	5470	5470	5470	0
345	20250320	124900	21318180	5470	5470	5470	5470	0
346	20250320	124800	21318180	5470	5470	5470	5470	0
347	20250320	124700	21318180	5470	5470	5470	5470	0
348	20250320	124600	21318180	5470	5470	5470	5470	0
349	20250320	124500	21318180	5470	5470	5470	5470	0
350	20250320	124400	21318180	5470	5470	5470	5470	0
351	20250320	124300	21318180	5470	5470	5470	5470	0
352	20250320	124200	21318180	5470	5470	5470	5470	0
353	20250320	124100	21318180	5470	5470	5470	5470	0
354	20250320	124000	21318180	5470	5470	5470	5470	1
355	20250320	123900	21312710	5480	5480	5480	5480	1
356	20250320	123800	21307230	5460	5460	5460	5460	0
357	20250320	123700	21307230	5460	5460	5460	5460	0
358	20250320	123600	21307230	5460	5460	5460	5460	0
359	20250320	123500	21307230	5460	5460	5460	5460	0
360	20250320	123400	21307230	5460	5460	5460	5460	0
361	20250320	123300	21307230	5460	5460	5460	5460	0
362	20250320	123200	21307230	5460	5460	5460	5460	15
363	20250320	123100	21225330	5470	5470	5470	5470	0
364	20250320	123000	21225330	5470	5480	5480	5470	61
365	20250320	122900	20891090	5480	5480	5480	5480	0
366	20250320	122800	20891090	5480	5480	5480	5480	1
367	20250320	122700	20885610	5470	5470	5470	5470	1
368	20250320	122600	20880140	5460	5460	5460	5460	0
369	20250320	122500	20880140	5460	5460	5460	5460	0
370	20250320	122400	20880140	5460	5460	5460	5460	711
371	20250320	122300	16998080	5470	5460	5470	5460	6
372	20250320	122200	16965310	5470	5470	5470	5470	14
373	20250320	122100	16888730	5480	5480	5480	5480	0
374	20250320	122000	16888730	5480	5480	5480	5480	0
375	20250320	121900	16888730	5480	5480	5480	5480	1
376	20250320	121800	16883250	5460	5460	5460	5460	0
377	20250320	121700	16883250	5460	5480	5480	5460	20
378	20250320	121600	16774030	5480	5480	5480	5480	0
379	20250320	121500	16774030	5480	5470	5480	5470	2
380	20250320	121400	16763080	5470	5470	5470	5470	14
381	20250320	121300	16686500	5470	5470	5470	5470	100
382	20250320	121200	16139500	5470	5470	5470	5470	0
383	20250320	121100	16139500	5470	5470	5470	5470	0
384	20250320	121000	16139500	5470	5470	5470	5470	0
385	20250320	120900	16139500	5470	5470	5470	5470	0
386	20250320	120800	16139500	5470	5470	5470	5470	0
387	20250320	120700	16139500	5470	5470	5470	5470	0
388	20250320	120600	16139500	5470	5470	5470	5470	1
389	20250320	120500	16134030	5480	5480	5480	5480	1
390	20250320	120400	16128550	5480	5480	5480	5480	0
391	20250320	120300	16128550	5480	5480	5480	5480	0
392	20250320	120200	16128550	5480	5480	5480	5480	1
393	20250320	120100	16123070	5470	5470	5470	5470	1
394	20250320	120000	16117600	5480	5480	5480	5470	39
395	20250320	115900	15904250	5470	5470	5470	5470	111
396	20250320	115800	15297080	5480	5480	5480	5480	0
397	20250320	115700	15297080	5480	5480	5480	5480	0
398	20250320	115600	15297080	5480	5480	5480	5480	0
399	20250320	115500	15297080	5480	5480	5480	5480	0
400	20250320	115400	15297080	5480	5480	5480	5480	1
401	20250320	115300	15291600	5480	5480	5480	5480	0
402	20250320	115200	15291600	5480	5480	5480	5480	0
403	20250320	115100	15291600	5480	5480	5480	5480	1
404	20250320	115000	15286120	5470	5470	5470	5470	0
405	20250320	114900	15286120	5470	5470	5470	5470	0
406	20250320	114800	15286120	5470	5470	5470	5470	0
407	20250320	114700	15286120	5470	5470	5470	5470	4
408	20250320	114600	15264240	5480	5480	5480	5480	10
409	20250320	114500	15209440	5480	5480	5480	5480	0
410	20250320	114400	15209440	5480	5480	5480	5480	0
411	20250320	114300	15209440	5480	5480	5480	5480	1
412	20250320	114200	15203960	5480	5480	5480	5480	0
413	20250320	114100	15203960	5480	5480	5480	5480	0
414	20250320	114000	15203960	5480	5480	5480	5480	0
415	20250320	113900	15203960	5480	5470	5480	5470	2
416	20250320	113800	15193010	5480	5480	5480	5480	0
417	20250320	113700	15193010	5480	5470	5480	5470	13
418	20250320	113600	15121890	5480	5480	5480	5480	0
419	20250320	113500	15121890	5480	5480	5480	5480	0
420	20250320	113400	15121890	5480	5480	5480	5480	0
421	20250320	113300	15121890	5480	5480	5480	5480	0
422	20250320	113200	15121890	5480	5480	5480	5480	1
423	20250320	113100	15116410	5480	5480	5480	5480	0
424	20250320	113000	15116410	5480	5480	5480	5480	0
425	20250320	112900	15116410	5480	5470	5480	5470	2
426	20250320	112800	15105460	5480	5480	5480	5480	1
427	20250320	112700	15099980	5470	5470	5470	5470	0
428	20250320	112600	15099980	5470	5470	5480	5470	3
429	20250320	112500	15083560	5470	5470	5470	5470	1
430	20250320	112400	15078090	5480	5480	5480	5480	0
431	20250320	112300	15078090	5480	5480	5480	5480	0
432	20250320	112200	15078090	5480	5480	5480	5480	0
433	20250320	112100	15078090	5480	5480	5480	5480	0
434	20250320	112000	15078090	5480	5480	5480	5480	1
435	20250320	111900	15072610	5480	5480	5480	5480	0
436	20250320	111800	15072610	5480	5480	5480	5480	0
437	20250320	111700	15072610	5480	5480	5480	5480	0
438	20250320	111600	15072610	5480	5480	5480	5480	0
439	20250320	111500	15072610	5480	5480	5480	5480	0
440	20250320	111400	15072610	5480	5480	5480	5480	0
441	20250320	111300	15072610	5480	5480	5480	5480	0
442	20250320	111200	15072610	5480	5480	5480	5480	0
443	20250320	111100	15072610	5480	5480	5480	5480	0
444	20250320	111000	15072610	5480	5480	5480	5480	0
445	20250320	110900	15072610	5480	5470	5480	5470	2
446	20250320	110800	15061660	5470	5470	5470	5470	1
447	20250320	110700	15056190	5480	5480	5480	5480	0
448	20250320	110600	15056190	5480	5480	5480	5480	0
449	20250320	110500	15056190	5480	5480	5480	5480	0
450	20250320	110400	15056190	5480	5480	5480	5480	0
451	20250320	110300	15056190	5480	5480	5480	5480	0
452	20250320	110200	15056190	5480	5480	5480	5480	0
453	20250320	110100	15056190	5480	5480	5480	5480	0
454	20250320	110000	15056190	5480	5480	5480	5480	0
455	20250320	105900	15056190	5480	5480	5480	5480	0
456	20250320	105800	15056190	5480	5480	5480	5480	1
457	20250320	105700	15050710	5480	5480	5480	5480	0
458	20250320	105600	15050710	5480	5470	5480	5470	2
459	20250320	105500	15039760	5480	5480	5480	5480	0
460	20250320	105400	15039760	5480	5470	5480	5470	62
461	20250320	105300	14700610	5480	5480	5480	5480	0
462	20250320	105200	14700610	5480	5480	5480	5480	0
463	20250320	105100	14700610	5480	5480	5480	5480	0
464	20250320	105000	14700610	5480	5480	5480	5480	0
465	20250320	104900	14700610	5480	5480	5480	5480	1
466	20250320	104800	14695130	5470	5470	5470	5470	59
467	20250320	104700	14372400	5470	5470	5470	5470	175
468	20250320	104600	13415150	5480	5480	5480	5480	1
469	20250320	104500	13409670	5480	5480	5480	5480	0
470	20250320	104400	13409670	5480	5480	5480	5480	0
471	20250320	104300	13409670	5480	5480	5480	5480	0
472	20250320	104200	13409670	5480	5480	5480	5480	0
473	20250320	104100	13409670	5480	5480	5480	5480	0
474	20250320	104000	13409670	5480	5480	5480	5480	0
475	20250320	103900	13409670	5480	5480	5480	5480	1
476	20250320	103800	13404190	5470	5470	5470	5470	0
477	20250320	103700	13404190	5470	5470	5470	5470	0
478	20250320	103600	13404190	5470	5470	5470	5470	1
479	20250320	103500	13398720	5480	5480	5480	5480	1
480	20250320	103400	13393240	5480	5480	5480	5480	0
481	20250320	103300	13393240	5480	5480	5480	5480	0
482	20250320	103200	13393240	5480	5480	5480	5480	0
483	20250320	103100	13393240	5480	5480	5480	5480	0
484	20250320	103000	13393240	5480	5480	5480	5480	0
485	20250320	102900	13393240	5480	5480	5480	5480	0
486	20250320	102800	13393240	5480	5480	5480	5480	0
487	20250320	102700	13393240	5480	5480	5480	5480	0
488	20250320	102600	13393240	5480	5480	5480	5480	2
489	20250320	102500	13382280	5470	5470	5470	5470	0
490	20250320	102400	13382280	5470	5480	5480	5470	15
491	20250320	102300	13300120	5480	5480	5480	5480	0
492	20250320	102200	13300120	5480	5480	5480	5480	0
493	20250320	102100	13300120	5480	5480	5480	5480	0
494	20250320	102000	13300120	5480	5480	5480	5480	0
495	20250320	101900	13300120	5480	5480	5480	5480	0
496	20250320	101800	13300120	5480	5480	5480	5480	0
497	20250320	101700	13300120	5480	5480	5480	5480	0
498	20250320	101600	13300120	5480	5480	5480	5480	0
499	20250320	101500	13300120	5480	5470	5480	5470	2
500	20250320	101400	13289170	5480	5480	5480	5480	0
501	20250320	101300	13289170	5480	5480	5480	5470	6
502	20250320	101200	13256330	5480	5480	5480	5480	0
503	20250320	101100	13256330	5480	5480	5480	5480	0
504	20250320	101000	13256330	5480	5480	5480	5480	0
505	20250320	100900	13256330	5480	5480	5480	5480	0
506	20250320	100800	13256330	5480	5480	5480	5480	0
507	20250320	100700	13256330	5480	5480	5480	5480	0
508	20250320	100600	13256330	5480	5480	5480	5480	0
509	20250320	100500	13256330	5480	5480	5480	5480	0
510	20250320	100400	13256330	5480	5480	5480	5480	1
511	20250320	100300	13250850	5470	5470	5470	5470	0
512	20250320	100200	13250850	5470	5470	5470	5470	1
513	20250320	100100	13245380	5480	5480	5480	5480	1
514	20250320	100000	13239900	5480	5480	5480	5480	0
515	20250320	095900	13239900	5480	5480	5480	5480	1
516	20250320	095800	13234420	5490	5490	5490	5490	0
517	20250320	095700	13234420	5490	5490	5490	5490	0
518	20250320	095600	13234420	5490	5490	5490	5490	0
519	20250320	095500	13234420	5490	5490	5490	5490	0
520	20250320	095400	13234420	5490	5460	5490	5460	209
521	20250320	095300	12093250	5470	5470	5470	5470	273
522	20250320	095200	10599940	5470	5470	5470	5470	13
523	20250320	095100	10528830	5470	5470	5470	5470	388
524	20250320	095000	8406470	5470	5470	5470	5470	1
525	20250320	094900	8401000	5470	5470	5470	5470	0
526	20250320	094800	8401000	5470	5470	5470	5470	0
527	20250320	094700	8401000	5470	5470	5470	5470	0
528	20250320	094600	8401000	5470	5470	5470	5470	1
529	20250320	094500	8395530	5460	5460	5460	5460	11
530	20250320	094400	8335470	5470	5460	5470	5460	155
531	20250320	094300	7488860	5470	5470	5470	5470	0
532	20250320	094200	7488860	5470	5470	5470	5470	2
533	20250320	094100	7477920	5480	5480	5480	5480	380
534	20250320	094000	5395520	5480	5480	5480	5480	0
535	20250320	093900	5395520	5480	5490	5490	5480	2
536	20250320	093800	5384550	5490	5490	5490	5490	0
537	20250320	093700	5384550	5490	5490	5490	5490	0
538	20250320	093600	5384550	5490	5490	5490	5490	0
539	20250320	093500	5384550	5490	5490	5490	5490	0
540	20250320	093400	5384550	5490	5490	5490	5490	0
541	20250320	093300	5384550	5490	5490	5490	5490	0
542	20250320	093200	5384550	5490	5490	5490	5490	0
543	20250320	093100	5384550	5490	5490	5490	5490	0
544	20250320	093000	5384550	5490	5490	5490	5490	1
545	20250320	092900	5379060	5480	5480	5480	5480	0
546	20250320	092800	5379060	5480	5480	5480	5480	0
547	20250320	092700	5379060	5480	5480	5480	5480	0
548	20250320	092600	5379060	5480	5480	5480	5480	0
549	20250320	092500	5379060	5480	5480	5480	5480	0
550	20250320	092400	5379060	5480	5480	5480	5480	0
551	20250320	092300	5379060	5480	5480	5480	5480	0
552	20250320	092200	5379060	5480	5480	5480	5480	0
553	20250320	092100	5379060	5480	5480	5480	5480	0
554	20250320	092000	5379060	5480	5460	5490	5460	113
555	20250320	091900	4762000	5490	5490	5490	5490	0
556	20250320	091800	4762000	5490	5470	5490	5470	3
557	20250320	091700	4745570	5490	5490	5490	5490	0
558	20250320	091600	4745570	5490	5480	5490	5480	2
559	20250320	091500	4734600	5490	5490	5490	5490	1
560	20250320	091400	4729110	5470	5460	5470	5460	39
561	20250320	091300	4516150	5490	5470	5490	5470	2
562	20250320	091200	4505190	5480	5480	5480	5480	0
563	20250320	091100	4505190	5480	5480	5480	5480	1
564	20250320	091000	4499710	5490	5490	5490	5460	12
565	20250320	090900	4434100	5480	5490	5490	5480	2
566	20250320	090800	4423130	5500	5500	5500	5500	1
567	20250320	090700	4417630	5490	5490	5490	5490	1
568	20250320	090600	4412140	5490	5490	5490	5490	1
569	20250320	090500	4406650	5500	5490	5500	5490	2
570	20250320	090400	4395660	5500	5500	5500	5500	0
571	20250320	090300	4395660	5500	5500	5500	5470	85
572	20250320	090200	3930600	5490	5490	5490	5490	700
573	20250320	090100	87600	5470	5480	5500	5470	8
574	20250320	090000	43680	5460	5460	5460	5460	8