KissMeData/000700/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183200	63502955	5460	5460	5460	5460	754
3	20250319	183100	63502955	5460	5460	5460	5460	0
4	20250319	183000	63502955	5460	5460	5460	5460	0
5	20250319	182900	63502955	5460	5460	5460	5460	0
6	20250319	182800	63502955	5460	5460	5460	5460	0
7	20250319	182700	63502955	5460	5460	5460	5460	0
8	20250319	182600	63502955	5460	5460	5460	5460	0
9	20250319	182500	63502955	5460	5460	5460	5460	0
10	20250319	182400	63502955	5460	5460	5460	5460	0
11	20250319	182300	63502955	5460	5460	5460	5460	0
12	20250319	182200	63502955	5460	5460	5460	5460	0
13	20250319	182100	63502955	5460	5460	5460	5460	0
14	20250319	182000	63502955	5460	5460	5460	5460	0
15	20250319	181900	63502955	5460	5460	5460	5460	0
16	20250319	181800	63502955	5460	5460	5460	5460	0
17	20250319	181700	63502955	5460	5460	5460	5460	0
18	20250319	181600	63502955	5460	5460	5460	5460	0
19	20250319	181500	63502955	5460	5460	5460	5460	0
20	20250319	181400	63502955	5460	5460	5460	5460	0
21	20250319	181300	63502955	5460	5460	5460	5460	0
22	20250319	181200	63502955	5460	5460	5460	5460	0
23	20250319	181100	63502955	5460	5460	5460	5460	0
24	20250319	181000	63502955	5460	5460	5460	5460	0
25	20250319	180900	63502955	5460	5460	5460	5460	0
26	20250319	180800	63502955	5460	5460	5460	5460	0
27	20250319	180700	63502955	5460	5460	5460	5460	0
28	20250319	180600	63502955	5460	5460	5460	5460	0
29	20250319	180500	63502955	5460	5460	5460	5460	0
30	20250319	180400	63502955	5460	5460	5460	5460	0
31	20250319	180300	63502955	5460	5460	5460	5460	0
32	20250319	180200	63502955	5460	5460	5460	5460	754
33	20250319	180100	63502955	5460	5460	5460	5460	0
34	20250319	180000	63502955	5460	5460	5460	5460	0
35	20250319	175900	63502955	5460	5460	5460	5460	0
36	20250319	175800	63502955	5460	5460	5460	5460	0
37	20250319	175700	63502955	5460	5460	5460	5460	0
38	20250319	175600	63502955	5460	5460	5460	5460	0
39	20250319	175500	63502955	5460	5460	5460	5460	0
40	20250319	175400	63502955	5460	5460	5460	5460	0
41	20250319	175300	63502955	5460	5460	5460	5460	0
42	20250319	175200	63502955	5460	5460	5460	5460	0
43	20250319	175100	63502955	5460	5460	5460	5460	0
44	20250319	175000	63502955	5460	5460	5460	5460	0
45	20250319	174900	63502955	5460	5460	5460	5460	0
46	20250319	174800	63502955	5460	5460	5460	5460	0
47	20250319	174700	63502955	5460	5460	5460	5460	0
48	20250319	174600	63502955	5460	5460	5460	5460	0
49	20250319	174500	63502955	5460	5460	5460	5460	0
50	20250319	174400	63502955	5460	5460	5460	5460	0
51	20250319	174300	63502955	5460	5460	5460	5460	0
52	20250319	174200	63502955	5460	5460	5460	5460	0
53	20250319	174100	63502955	5460	5460	5460	5460	0
54	20250319	174000	63502955	5460	5460	5460	5460	0
55	20250319	173900	63502955	5460	5460	5460	5460	0
56	20250319	173800	63502955	5460	5460	5460	5460	0
57	20250319	173700	63502955	5460	5460	5460	5460	0
58	20250319	173600	63502955	5460	5460	5460	5460	0
59	20250319	173500	63502955	5460	5460	5460	5460	0
60	20250319	173400	63502955	5460	5460	5460	5460	0
61	20250319	173300	63502955	5460	5460	5460	5460	0
62	20250319	173200	63502955	5460	5460	5460	5460	754
63	20250319	173100	63502955	5460	5460	5460	5460	0
64	20250319	173000	63502955	5460	5460	5460	5460	0
65	20250319	172900	63502955	5460	5460	5460	5460	0
66	20250319	172800	63502955	5460	5460	5460	5460	0
67	20250319	172700	63502955	5460	5460	5460	5460	0
68	20250319	172600	63502955	5460	5460	5460	5460	0
69	20250319	172500	63502955	5460	5460	5460	5460	0
70	20250319	172400	63502955	5460	5460	5460	5460	0
71	20250319	172300	63502955	5460	5460	5460	5460	0
72	20250319	172200	63502955	5460	5460	5460	5460	0
73	20250319	172100	63502955	5460	5460	5460	5460	0
74	20250319	172000	63502955	5460	5460	5460	5460	0
75	20250319	171900	63502955	5460	5460	5460	5460	0
76	20250319	171800	63502955	5460	5460	5460	5460	0
77	20250319	171700	63502955	5460	5460	5460	5460	0
78	20250319	171600	63502955	5460	5460	5460	5460	0
79	20250319	171500	63502955	5460	5460	5460	5460	0
80	20250319	171400	63502955	5460	5460	5460	5460	0
81	20250319	171300	63502955	5460	5460	5460	5460	0
82	20250319	171200	63502955	5460	5460	5460	5460	0
83	20250319	171100	63502955	5460	5460	5460	5460	0
84	20250319	171000	63502955	5460	5460	5460	5460	0
85	20250319	170900	63502955	5460	5460	5460	5460	0
86	20250319	170800	63502955	5460	5460	5460	5460	0
87	20250319	170700	63502955	5460	5460	5460	5460	0
88	20250319	170600	63502955	5460	5460	5460	5460	0
89	20250319	170500	63502955	5460	5460	5460	5460	0
90	20250319	170400	63502955	5460	5460	5460	5460	0
91	20250319	170300	63502955	5460	5460	5460	5460	0
92	20250319	170200	63502955	5460	5460	5460	5460	754
93	20250319	170100	63502955	5460	5460	5460	5460	0
94	20250319	170000	63502955	5460	5460	5460	5460	0
95	20250319	165900	63502955	5460	5460	5460	5460	0
96	20250319	165800	63502955	5460	5460	5460	5460	0
97	20250319	165700	63502955	5460	5460	5460	5460	0
98	20250319	165600	63502955	5460	5460	5460	5460	0
99	20250319	165500	63502955	5460	5460	5460	5460	0
100	20250319	165400	63502955	5460	5460	5460	5460	0
101	20250319	165300	63502955	5460	5460	5460	5460	0
102	20250319	165200	63502955	5460	5460	5460	5460	0
103	20250319	165100	63502955	5460	5460	5460	5460	0
104	20250319	165000	63502955	5460	5460	5460	5460	0
105	20250319	164900	63502955	5460	5460	5460	5460	0
106	20250319	164800	63502955	5460	5460	5460	5460	0
107	20250319	164700	63502955	5460	5460	5460	5460	0
108	20250319	164600	63502955	5460	5460	5460	5460	0
109	20250319	164500	63502955	5460	5460	5460	5460	0
110	20250319	164400	63502955	5460	5460	5460	5460	0
111	20250319	164300	63502955	5460	5460	5460	5460	0
112	20250319	164200	63502955	5460	5460	5460	5460	0
113	20250319	164100	63502955	5460	5460	5460	5460	0
114	20250319	164000	63502955	5460	5460	5460	5460	0
115	20250319	163900	63502955	5460	5460	5460	5460	0
116	20250319	163800	63502955	5460	5460	5460	5460	0
117	20250319	163700	63502955	5460	5460	5460	5460	0
118	20250319	163600	63502955	5460	5460	5460	5460	0
119	20250319	163500	63502955	5460	5460	5460	5460	0
120	20250319	163400	63502955	5460	5460	5460	5460	0
121	20250319	163300	63502955	5460	5460	5460	5460	0
122	20250319	163200	63502955	5460	5460	5460	5460	754
123	20250319	163100	63502955	5460	5460	5460	5460	0
124	20250319	163000	63502955	5460	5460	5460	5460	0
125	20250319	162900	63502955	5460	5460	5460	5460	0
126	20250319	162800	63502955	5460	5460	5460	5460	0
127	20250319	162700	63502955	5460	5460	5460	5460	0
128	20250319	162600	63502955	5460	5460	5460	5460	0
129	20250319	162500	63502955	5460	5460	5460	5460	0
130	20250319	162400	63502955	5460	5460	5460	5460	0
131	20250319	162300	63502955	5460	5460	5460	5460	0
132	20250319	162200	63502955	5460	5460	5460	5460	0
133	20250319	162100	63502955	5460	5460	5460	5460	0
134	20250319	162000	63502955	5460	5460	5460	5460	0
135	20250319	161900	63502955	5460	5460	5460	5460	0
136	20250319	161800	63502955	5460	5460	5460	5460	0
137	20250319	161700	63502955	5460	5460	5460	5460	0
138	20250319	161600	63502955	5460	5460	5460	5460	0
139	20250319	161500	63502955	5460	5460	5460	5460	0
140	20250319	161400	63502955	5460	5460	5460	5460	0
141	20250319	161300	63502955	5460	5460	5460	5460	0
142	20250319	161200	63502955	5460	5460	5460	5460	0
143	20250319	161100	63502955	5460	5460	5460	5460	0
144	20250319	161000	63502955	5460	5460	5460	5460	0
145	20250319	160900	63502955	5460	5460	5460	5460	0
146	20250319	160800	63502955	5460	5460	5460	5460	0
147	20250319	160700	63502955	5460	5460	5460	5460	0
148	20250319	160600	63502955	5460	5460	5460	5460	0
149	20250319	160500	63502955	5460	5460	5460	5460	0
150	20250319	160400	63502955	5460	5460	5460	5460	0
151	20250319	160300	63502955	5460	5460	5460	5460	0
152	20250319	160200	63502955	5460	5460	5460	5460	754
153	20250319	160100	63502955	5460	5460	5460	5460	0
154	20250319	160000	63502955	5460	5460	5460	5460	0
155	20250319	155900	63502955	5460	5460	5460	5460	0
156	20250319	155800	63502955	5460	5460	5460	5460	0
157	20250319	155700	63502955	5460	5460	5460	5460	0
158	20250319	155600	63502955	5460	5460	5460	5460	0
159	20250319	155500	63502955	5460	5460	5460	5460	0
160	20250319	155400	63502955	5460	5460	5460	5460	0
161	20250319	155300	63502955	5460	5460	5460	5460	0
162	20250319	155200	63502955	5460	5460	5460	5460	0
163	20250319	155100	63502955	5460	5460	5460	5460	0
164	20250319	155000	63502955	5460	5460	5460	5460	0
165	20250319	154900	63502955	5460	5460	5460	5460	0
166	20250319	154800	63502955	5460	5460	5460	5460	0
167	20250319	154700	63502955	5460	5460	5460	5460	0
168	20250319	154600	63502955	5460	5460	5460	5460	0
169	20250319	154500	63502955	5460	5460	5460	5460	0
170	20250319	154400	63502955	5460	5460	5460	5460	0
171	20250319	154300	63502955	5460	5460	5460	5460	0
172	20250319	154200	63502955	5460	5460	5460	5460	0
173	20250319	154100	63502955	5460	5460	5460	5460	0
174	20250319	154000	63502955	5460	5460	5460	5460	0
175	20250319	153900	63502955	5460	5460	5460	5460	0
176	20250319	153800	63502955	5460	5460	5460	5460	0
177	20250319	153700	63502955	5460	5460	5460	5460	0
178	20250319	153600	63502955	5460	5460	5460	5460	0
179	20250319	153500	63502955	5460	5460	5460	5460	0
180	20250319	153400	63502955	5460	5460	5460	5460	0
181	20250319	153300	63502955	5460	5460	5460	5460	0
182	20250319	153200	63502955	5460	5460	5460	5460	754
183	20250319	153100	63502955	5460	5460	5460	5460	0
184	20250319	153000	63502955	5460	5460	5460	5460	754
185	20250319	152900	59386115	5480	5480	5480	5480	0
186	20250319	152800	59386115	5480	5480	5480	5480	0
187	20250319	152700	59386115	5480	5480	5480	5480	0
188	20250319	152600	59386115	5480	5480	5480	5480	0
189	20250319	152500	59386115	5480	5480	5480	5480	0
190	20250319	152400	59386115	5480	5480	5480	5480	0
191	20250319	152300	59386115	5480	5480	5480	5480	0
192	20250319	152200	59386115	5480	5480	5480	5480	0
193	20250319	152100	59386115	5480	5480	5480	5480	0
194	20250319	152000	59386115	5480	5480	5480	5480	0
195	20250319	151900	59386115	5480	5480	5480	5480	0
196	20250319	151800	59386115	5480	5480	5480	5480	1
197	20250319	151700	59380635	5480	5480	5480	5480	0
198	20250319	151600	59380635	5480	5470	5480	5470	4
199	20250319	151500	59358745	5470	5470	5470	5470	0
200	20250319	151400	59358745	5470	5470	5470	5470	0
201	20250319	151300	59358745	5470	5470	5470	5470	1
202	20250319	151200	59353275	5470	5470	5470	5470	0
203	20250319	151100	59353275	5470	5470	5470	5470	0
204	20250319	151000	59353275	5470	5470	5470	5470	0
205	20250319	150900	59353275	5470	5470	5470	5470	1
206	20250319	150800	59347805	5470	5470	5470	5470	0
207	20250319	150700	59347805	5470	5470	5470	5470	18
208	20250319	150600	59249345	5470	5470	5470	5470	19
209	20250319	150500	59145415	5470	5470	5470	5470	0
210	20250319	150400	59145415	5470	5470	5470	5470	18
211	20250319	150300	59046955	5470	5470	5470	5470	18
212	20250319	150200	58948495	5470	5470	5470	5470	0
213	20250319	150100	58948495	5470	5470	5470	5470	0
214	20250319	150000	58948495	5470	5470	5470	5470	77
215	20250319	145900	58527305	5480	5480	5480	5480	0
216	20250319	145800	58527305	5480	5480	5480	5480	0
217	20250319	145700	58527305	5480	5480	5480	5480	0
218	20250319	145600	58527305	5480	5480	5480	5480	0
219	20250319	145500	58527305	5480	5480	5480	5480	0
220	20250319	145400	58527305	5480	5480	5480	5480	0
221	20250319	145300	58527305	5480	5480	5480	5480	0
222	20250319	145200	58527305	5480	5480	5480	5480	1
223	20250319	145100	58521825	5480	5480	5480	5480	0
224	20250319	145000	58521825	5480	5480	5480	5480	0
225	20250319	144900	58521825	5480	5480	5480	5480	0
226	20250319	144800	58521825	5480	5480	5480	5480	0
227	20250319	144700	58521825	5480	5480	5480	5480	0
228	20250319	144600	58521825	5480	5480	5480	5480	0
229	20250319	144500	58521825	5480	5480	5480	5480	0
230	20250319	144400	58521825	5480	5480	5480	5480	0
231	20250319	144300	58521825	5480	5480	5480	5480	0
232	20250319	144200	58521825	5480	5480	5480	5480	0
233	20250319	144100	58521825	5480	5480	5480	5480	0
234	20250319	144000	58521825	5480	5480	5480	5480	0
235	20250319	143900	58521825	5480	5480	5480	5480	1
236	20250319	143800	58516345	5480	5480	5480	5480	0
237	20250319	143700	58516345	5480	5480	5480	5480	0
238	20250319	143600	58516345	5480	5480	5480	5480	0
239	20250319	143500	58516345	5480	5480	5480	5480	10
240	20250319	143400	58461545	5470	5470	5470	5470	0
241	20250319	143300	58461545	5470	5470	5470	5470	0
242	20250319	143200	58461545	5470	5470	5470	5470	0
243	20250319	143100	58461545	5470	5470	5470	5470	0
244	20250319	143000	58461545	5470	5470	5470	5470	0
245	20250319	142900	58461545	5470	5470	5470	5470	0
246	20250319	142800	58461545	5470	5470	5470	5470	0
247	20250319	142700	58461545	5470	5470	5470	5470	0
248	20250319	142600	58461545	5470	5470	5470	5470	0
249	20250319	142500	58461545	5470	5470	5470	5470	1
250	20250319	142400	58456075	5470	5470	5470	5470	0
251	20250319	142300	58456075	5470	5470	5470	5470	1
252	20250319	142200	58450605	5470	5470	5470	5470	0
253	20250319	142100	58450605	5470	5470	5470	5470	0
254	20250319	142000	58450605	5470	5470	5470	5470	0
255	20250319	141900	58450605	5470	5470	5470	5470	0
256	20250319	141800	58450605	5470	5470	5470	5470	0
257	20250319	141700	58450605	5470	5470	5470	5470	0
258	20250319	141600	58450605	5470	5470	5470	5470	0
259	20250319	141500	58450605	5470	5470	5470	5470	0
260	20250319	141400	58450605	5470	5470	5470	5470	0
261	20250319	141300	58450605	5470	5470	5470	5470	0
262	20250319	141200	58450605	5470	5470	5470	5470	0
263	20250319	141100	58450605	5470	5470	5470	5470	1
264	20250319	141000	58445135	5470	5470	5470	5470	0
265	20250319	140900	58445135	5470	5470	5470	5470	0
266	20250319	140800	58445135	5470	5470	5470	5470	0
267	20250319	140700	58445135	5470	5470	5470	5470	0
268	20250319	140600	58445135	5470	5470	5470	5470	0
269	20250319	140500	58445135	5470	5470	5470	5470	0
270	20250319	140400	58445135	5470	5470	5470	5470	0
271	20250319	140300	58445135	5470	5470	5470	5470	0
272	20250319	140200	58445135	5470	5460	5470	5460	20
273	20250319	140100	58335925	5470	5470	5470	5470	0
274	20250319	140000	58335925	5470	5470	5470	5470	0
275	20250319	135900	58335925	5470	5470	5470	5470	0
276	20250319	135800	58335925	5470	5470	5470	5470	1
277	20250319	135700	58330455	5470	5470	5470	5470	0
278	20250319	135600	58330455	5470	5470	5470	5470	1
279	20250319	135500	58324985	5460	5460	5460	5460	1
280	20250319	135400	58319525	5470	5470	5470	5470	0
281	20250319	135300	58319525	5470	5470	5470	5470	0
282	20250319	135200	58319525	5470	5460	5470	5460	3
283	20250319	135100	58303125	5470	5470	5470	5470	0
284	20250319	135000	58303125	5470	5470	5470	5470	0
285	20250319	134900	58303125	5470	5470	5470	5470	0
286	20250319	134800	58303125	5470	5470	5470	5470	0
287	20250319	134700	58303125	5470	5470	5470	5470	0
288	20250319	134600	58303125	5470	5470	5470	5470	0
289	20250319	134500	58303125	5470	5470	5470	5470	0
290	20250319	134400	58303125	5470	5470	5470	5470	1
291	20250319	134300	58297655	5470	5470	5470	5470	0
292	20250319	134200	58297655	5470	5470	5470	5470	0
293	20250319	134100	58297655	5470	5470	5470	5470	19
294	20250319	134000	58193725	5470	5470	5470	5470	0
295	20250319	133900	58193725	5470	5470	5470	5470	0
296	20250319	133800	58193725	5470	5470	5470	5470	0
297	20250319	133700	58193725	5470	5450	5470	5450	532
298	20250319	133600	55293565	5470	5470	5470	5470	2
299	20250319	133500	55282625	5455	5455	5455	5455	840
300	20250319	133400	50700425	5455	5455	5455	5455	0
301	20250319	133300	50700425	5455	5455	5455	5455	0
302	20250319	133200	50700425	5455	5455	5455	5455	0
303	20250319	133100	50700425	5455	5460	5460	5455	72
304	20250319	133000	50307575	5460	5470	5470	5450	718
305	20250319	132900	46388335	5475	5475	5475	5475	0
306	20250319	132800	46388335	5475	5475	5475	5475	0
307	20250319	132700	46388335	5475	5475	5475	5475	0
308	20250319	132600	46388335	5475	5475	5475	5475	0
309	20250319	132500	46388335	5475	5475	5475	5475	0
310	20250319	132400	46388335	5475	5475	5475	5475	0
311	20250319	132300	46388335	5475	5475	5475	5475	0
312	20250319	132200	46388335	5475	5475	5475	5475	0
313	20250319	132100	46388335	5475	5475	5475	5475	0
314	20250319	132000	46388335	5475	5475	5475	5475	0
315	20250319	131900	46388335	5475	5470	5475	5470	179
316	20250319	131800	45409195	5475	5475	5475	5475	1
317	20250319	131700	45403720	5475	5475	5475	5475	0
318	20250319	131600	45403720	5475	5475	5475	5475	0
319	20250319	131500	45403720	5475	5475	5475	5475	0
320	20250319	131400	45403720	5475	5475	5475	5475	0
321	20250319	131300	45403720	5475	5475	5475	5475	0
322	20250319	131200	45403720	5475	5475	5475	5475	0
323	20250319	131100	45403720	5475	5475	5475	5475	0
324	20250319	131000	45403720	5475	5475	5475	5475	1
325	20250319	130900	45398245	5475	5475	5475	5475	5
326	20250319	130800	45370870	5475	5475	5475	5475	0
327	20250319	130700	45370870	5475	5475	5475	5475	0
328	20250319	130600	45370870	5475	5475	5475	5475	0
329	20250319	130500	45370870	5475	5470	5475	5470	52
330	20250319	130400	45086425	5475	5475	5475	5475	0
331	20250319	130300	45086425	5475	5475	5475	5475	0
332	20250319	130200	45086425	5475	5475	5475	5475	0
333	20250319	130100	45086425	5475	5475	5475	5475	0
334	20250319	130000	45086425	5475	5475	5475	5475	0
335	20250319	125900	45086425	5475	5475	5475	5475	0
336	20250319	125800	45086425	5475	5475	5475	5475	0
337	20250319	125700	45086425	5475	5475	5475	5475	0
338	20250319	125600	45086425	5475	5475	5475	5475	0
339	20250319	125500	45086425	5475	5475	5475	5475	25
340	20250319	125400	44949550	5475	5475	5475	5475	0
341	20250319	125300	44949550	5475	5475	5475	5475	0
342	20250319	125200	44949550	5475	5475	5475	5475	0
343	20250319	125100	44949550	5475	5475	5475	5475	3
344	20250319	125000	44933125	5475	5475	5475	5475	0
345	20250319	124900	44933125	5475	5475	5475	5475	2
346	20250319	124800	44922175	5475	5475	5475	5475	0
347	20250319	124700	44922175	5475	5475	5475	5475	0
348	20250319	124600	44922175	5475	5475	5475	5475	0
349	20250319	124500	44922175	5475	5475	5475	5475	0
350	20250319	124400	44922175	5475	5475	5475	5475	0
351	20250319	124300	44922175	5475	5475	5475	5475	0
352	20250319	124200	44922175	5475	5475	5475	5475	0
353	20250319	124100	44922175	5475	5475	5475	5475	0
354	20250319	124000	44922175	5475	5475	5475	5475	0
355	20250319	123900	44922175	5475	5475	5475	5475	0
356	20250319	123800	44922175	5475	5475	5475	5475	0
357	20250319	123700	44922175	5475	5475	5475	5475	1
358	20250319	123600	44916700	5475	5475	5475	5475	0
359	20250319	123500	44916700	5475	5475	5475	5475	0
360	20250319	123400	44916700	5475	5475	5475	5475	0
361	20250319	123300	44916700	5475	5475	5475	5475	0
362	20250319	123200	44916700	5475	5475	5475	5475	9
363	20250319	123100	44867425	5475	5475	5475	5475	1
364	20250319	123000	44861950	5470	5470	5470	5470	0
365	20250319	122900	44861950	5470	5470	5470	5470	0
366	20250319	122800	44861950	5470	5470	5470	5470	0
367	20250319	122700	44861950	5470	5470	5470	5470	0
368	20250319	122600	44861950	5470	5470	5470	5470	1
369	20250319	122500	44856480	5470	5470	5470	5470	1
370	20250319	122400	44851010	5480	5480	5480	5480	1
371	20250319	122300	44845530	5480	5480	5480	5480	0
372	20250319	122200	44845530	5480	5480	5480	5480	0
373	20250319	122100	44845530	5480	5480	5480	5480	0
374	20250319	122000	44845530	5480	5480	5480	5480	0
375	20250319	121900	44845530	5480	5480	5480	5480	2
376	20250319	121800	44834570	5480	5480	5480	5480	0
377	20250319	121700	44834570	5480	5480	5480	5480	0
378	20250319	121600	44834570	5480	5480	5480	5480	0
379	20250319	121500	44834570	5480	5480	5480	5480	0
380	20250319	121400	44834570	5480	5480	5480	5480	0
381	20250319	121300	44834570	5480	5480	5480	5480	0
382	20250319	121200	44834570	5480	5480	5480	5480	0
383	20250319	121100	44834570	5480	5480	5480	5480	0
384	20250319	121000	44834570	5480	5480	5480	5480	1
385	20250319	120900	44829090	5480	5480	5480	5480	0
386	20250319	120800	44829090	5480	5480	5480	5480	0
387	20250319	120700	44829090	5480	5480	5480	5480	0
388	20250319	120600	44829090	5480	5480	5480	5480	0
389	20250319	120500	44829090	5480	5480	5480	5480	0
390	20250319	120400	44829090	5480	5480	5480	5480	1
391	20250319	120300	44823610	5470	5470	5470	5470	0
392	20250319	120200	44823610	5470	5470	5470	5470	1
393	20250319	120100	44818140	5470	5470	5470	5470	1
394	20250319	120000	44812670	5480	5480	5480	5480	0
395	20250319	115900	44812670	5480	5480	5480	5480	0
396	20250319	115800	44812670	5480	5480	5480	5480	0
397	20250319	115700	44812670	5480	5480	5480	5480	0
398	20250319	115600	44812670	5480	5480	5480	5480	1
399	20250319	115500	44807190	5480	5480	5480	5480	0
400	20250319	115400	44807190	5480	5480	5480	5480	0
401	20250319	115300	44807190	5480	5480	5480	5480	0
402	20250319	115200	44807190	5480	5480	5480	5480	0
403	20250319	115100	44807190	5480	5480	5480	5480	0
404	20250319	115000	44807190	5480	5480	5480	5480	0
405	20250319	114900	44807190	5480	5480	5480	5480	0
406	20250319	114800	44807190	5480	5480	5480	5480	0
407	20250319	114700	44807190	5480	5480	5480	5480	0
408	20250319	114600	44807190	5480	5480	5480	5480	0
409	20250319	114500	44807190	5480	5480	5480	5480	0
410	20250319	114400	44807190	5480	5480	5480	5480	0
411	20250319	114300	44807190	5480	5480	5480	5480	0
412	20250319	114200	44807190	5480	5480	5480	5480	1
413	20250319	114100	44801710	5480	5480	5480	5480	0
414	20250319	114000	44801710	5480	5480	5480	5480	0
415	20250319	113900	44801710	5480	5480	5480	5480	0
416	20250319	113800	44801710	5480	5480	5480	5480	0
417	20250319	113700	44801710	5480	5480	5480	5480	0
418	20250319	113600	44801710	5480	5480	5480	5480	0
419	20250319	113500	44801710	5480	5480	5480	5480	0
420	20250319	113400	44801710	5480	5480	5480	5480	0
421	20250319	113300	44801710	5480	5480	5480	5480	0
422	20250319	113200	44801710	5480	5480	5480	5480	0
423	20250319	113100	44801710	5480	5480	5480	5480	0
424	20250319	113000	44801710	5480	5480	5480	5480	0
425	20250319	112900	44801710	5480	5480	5480	5480	1
426	20250319	112800	44796230	5480	5480	5480	5480	0
427	20250319	112700	44796230	5480	5480	5480	5480	0
428	20250319	112600	44796230	5480	5480	5480	5480	0
429	20250319	112500	44796230	5480	5480	5480	5480	0
430	20250319	112400	44796230	5480	5480	5480	5480	0
431	20250319	112300	44796230	5480	5480	5480	5480	0
432	20250319	112200	44796230	5480	5480	5480	5480	0
433	20250319	112100	44796230	5480	5480	5480	5480	0
434	20250319	112000	44796230	5480	5480	5480	5480	0
435	20250319	111900	44796230	5480	5480	5480	5480	0
436	20250319	111800	44796230	5480	5480	5480	5480	0
437	20250319	111700	44796230	5480	5480	5480	5480	1
438	20250319	111600	44790750	5480	5480	5480	5480	0
439	20250319	111500	44790750	5480	5480	5480	5480	0
440	20250319	111400	44790750	5480	5480	5480	5480	0
441	20250319	111300	44790750	5480	5480	5480	5480	0
442	20250319	111200	44790750	5480	5480	5480	5480	0
443	20250319	111100	44790750	5480	5480	5480	5480	0
444	20250319	111000	44790750	5480	5480	5480	5480	0
445	20250319	110900	44790750	5480	5480	5480	5480	0
446	20250319	110800	44790750	5480	5480	5480	5480	0
447	20250319	110700	44790750	5480	5480	5480	5480	0
448	20250319	110600	44790750	5480	5480	5480	5480	0
449	20250319	110500	44790750	5480	5480	5480	5480	0
450	20250319	110400	44790750	5480	5480	5480	5480	0
451	20250319	110300	44790750	5480	5470	5480	5470	5
452	20250319	110200	44763380	5480	5480	5480	5480	0
453	20250319	110100	44763380	5480	5480	5480	5480	0
454	20250319	110000	44763380	5480	5480	5480	5480	0
455	20250319	105900	44763380	5480	5480	5480	5480	0
456	20250319	105800	44763380	5480	5480	5480	5480	0
457	20250319	105700	44763380	5480	5480	5480	5480	0
458	20250319	105600	44763380	5480	5480	5480	5480	0
459	20250319	105500	44763380	5480	5480	5480	5480	0
460	20250319	105400	44763380	5480	5480	5480	5480	0
461	20250319	105300	44763380	5480	5480	5480	5480	0
462	20250319	105200	44763380	5480	5480	5480	5480	0
463	20250319	105100	44763380	5480	5480	5480	5480	0
464	20250319	105000	44763380	5480	5480	5480	5480	1
465	20250319	104900	44757900	5480	5480	5480	5480	0
466	20250319	104800	44757900	5480	5480	5480	5480	30
467	20250319	104700	44593500	5480	5480	5480	5480	0
468	20250319	104600	44593500	5480	5480	5480	5480	0
469	20250319	104500	44593500	5480	5480	5480	5480	316
470	20250319	104400	42861820	5490	5490	5490	5490	0
471	20250319	104300	42861820	5490	5490	5490	5490	0
472	20250319	104200	42861820	5490	5490	5490	5490	0
473	20250319	104100	42861820	5490	5490	5490	5490	0
474	20250319	104000	42861820	5490	5490	5490	5490	0
475	20250319	103900	42861820	5490	5490	5490	5490	0
476	20250319	103800	42861820	5490	5490	5490	5490	0
477	20250319	103700	42861820	5490	5490	5490	5490	0
478	20250319	103600	42861820	5490	5490	5490	5490	51
479	20250319	103500	42581830	5490	5490	5490	5490	0
480	20250319	103400	42581830	5490	5490	5490	5490	0
481	20250319	103300	42581830	5490	5490	5490	5490	10
482	20250319	103200	42526930	5490	5490	5490	5490	0
483	20250319	103100	42526930	5490	5490	5490	5490	0
484	20250319	103000	42526930	5490	5480	5490	5480	2
485	20250319	102900	42515960	5500	5500	5500	5500	0
486	20250319	102800	42515960	5500	5500	5500	5500	1
487	20250319	102700	42510460	5490	5490	5490	5490	50
488	20250319	102600	42235960	5480	5480	5480	5480	0
489	20250319	102500	42235960	5480	5480	5480	5480	0
490	20250319	102400	42235960	5480	5480	5480	5480	4
491	20250319	102300	42214040	5480	5480	5480	5480	0
492	20250319	102200	42214040	5480	5480	5480	5480	1
493	20250319	102100	42208560	5480	5480	5480	5480	0
494	20250319	102000	42208560	5480	5470	5480	5470	190
495	20250319	101900	41167730	5480	5480	5480	5480	0
496	20250319	101800	41167730	5480	5480	5480	5480	0
497	20250319	101700	41167730	5480	5480	5480	5480	0
498	20250319	101600	41167730	5480	5480	5480	5480	0
499	20250319	101500	41167730	5480	5480	5480	5480	0
500	20250319	101400	41167730	5480	5480	5480	5480	0
501	20250319	101300	41167730	5480	5480	5480	5480	0
502	20250319	101200	41167730	5480	5470	5480	5470	109
503	20250319	101100	40571320	5460	5450	5460	5450	769
504	20250319	101000	36380090	5440	5490	5490	5380	5385
505	20250319	100900	7088720	5500	5500	5500	5500	0
506	20250319	100800	7088720	5500	5500	5500	5500	1
507	20250319	100700	7083220	5500	5500	5500	5500	0
508	20250319	100600	7083220	5500	5500	5500	5500	0
509	20250319	100500	7083220	5500	5500	5500	5500	0
510	20250319	100400	7083220	5500	5500	5500	5500	0
511	20250319	100300	7083220	5500	5500	5500	5500	0
512	20250319	100200	7083220	5500	5500	5500	5500	0
513	20250319	100100	7083220	5500	5500	5500	5500	0
514	20250319	100000	7083220	5500	5500	5500	5500	0
515	20250319	095900	7083220	5500	5500	5500	5500	2
516	20250319	095800	7072220	5500	5500	5500	5500	0
517	20250319	095700	7072220	5500	5500	5500	5500	0
518	20250319	095600	7072220	5500	5500	5500	5500	0
519	20250319	095500	7072220	5500	5500	5500	5500	1
520	20250319	095400	7066720	5500	5500	5500	5500	0
521	20250319	095300	7066720	5500	5500	5500	5500	0
522	20250319	095200	7066720	5500	5500	5500	5500	0
523	20250319	095100	7066720	5500	5500	5500	5500	0
524	20250319	095000	7066720	5500	5500	5500	5500	0
525	20250319	094900	7066720	5500	5500	5500	5500	0
526	20250319	094800	7066720	5500	5500	5500	5500	0
527	20250319	094700	7066720	5500	5500	5500	5500	0
528	20250319	094600	7066720	5500	5500	5500	5500	0
529	20250319	094500	7066720	5500	5500	5500	5500	0
530	20250319	094400	7066720	5500	5500	5500	5500	0
531	20250319	094300	7066720	5500	5500	5500	5500	0
532	20250319	094200	7066720	5500	5500	5500	5500	1
533	20250319	094100	7061220	5500	5500	5500	5500	1
534	20250319	094000	7055720	5500	5500	5500	5500	0
535	20250319	093900	7055720	5500	5500	5500	5500	0
536	20250319	093800	7055720	5500	5500	5500	5500	3
537	20250319	093700	7039220	5490	5490	5490	5490	10
538	20250319	093600	6984320	5500	5500	5500	5500	0
539	20250319	093500	6984320	5500	5500	5500	5500	0
540	20250319	093400	6984320	5500	5500	5500	5500	0
541	20250319	093300	6984320	5500	5500	5500	5500	0
542	20250319	093200	6984320	5500	5510	5510	5500	84
543	20250319	093100	6522220	5510	5500	5510	5500	931
544	20250319	093000	1401690	5500	5500	5500	5500	1
545	20250319	092900	1396190	5500	5500	5500	5500	0
546	20250319	092800	1396190	5500	5500	5500	5500	2
547	20250319	092700	1385190	5500	5500	5500	5500	1
548	20250319	092600	1379690	5500	5500	5500	5500	1
549	20250319	092500	1374190	5500	5500	5500	5500	0
550	20250319	092400	1374190	5500	5500	5500	5500	0
551	20250319	092300	1374190	5500	5500	5500	5500	0
552	20250319	092200	1374190	5500	5500	5500	5500	1
553	20250319	092100	1368690	5500	5500	5500	5500	0
554	20250319	092000	1368690	5500	5500	5500	5500	0
555	20250319	091900	1368690	5500	5500	5500	5500	1
556	20250319	091800	1363190	5490	5490	5490	5490	2
557	20250319	091700	1352210	5500	5500	5500	5500	0
558	20250319	091600	1352210	5500	5500	5500	5500	0
559	20250319	091500	1352210	5500	5500	5500	5500	0
560	20250319	091400	1352210	5500	5500	5500	5500	0
561	20250319	091300	1352210	5500	5500	5500	5500	0
562	20250319	091200	1352210	5500	5500	5500	5500	0
563	20250319	091100	1352210	5500	5490	5500	5490	10
564	20250319	091000	1297280	5490	5490	5490	5490	1
565	20250319	090900	1291790	5490	5490	5490	5490	2
566	20250319	090800	1280810	5470	5490	5490	5470	18
567	20250319	090700	1182290	5500	5500	5500	5500	0
568	20250319	090600	1182290	5500	5500	5500	5500	0
569	20250319	090500	1182290	5500	5500	5500	5500	0
570	20250319	090400	1182290	5500	5500	5500	5500	2
571	20250319	090300	1171290	5470	5470	5470	5470	7
572	20250319	090200	1133000	5500	5500	5500	5500	1
573	20250319	090100	1127500	5500	5500	5500	5500	3
574	20250319	090000	1111000	5500	5500	5500	5500	202