KissMeData/000700/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183100	72334890	5680	5680	5680	5680	385
3	20240401	183000	72334890	5680	5680	5680	5680	0
4	20240401	182900	72334890	5680	5680	5680	5680	0
5	20240401	182800	72334890	5680	5680	5680	5680	0
6	20240401	182700	72334890	5680	5680	5680	5680	0
7	20240401	182600	72334890	5680	5680	5680	5680	0
8	20240401	182500	72334890	5680	5680	5680	5680	0
9	20240401	182400	72334890	5680	5680	5680	5680	0
10	20240401	182300	72334890	5680	5680	5680	5680	0
11	20240401	182200	72334890	5680	5680	5680	5680	0
12	20240401	182100	72334890	5680	5680	5680	5680	0
13	20240401	182000	72334890	5680	5680	5680	5680	0
14	20240401	181900	72334890	5680	5680	5680	5680	0
15	20240401	181800	72334890	5680	5680	5680	5680	0
16	20240401	181700	72334890	5680	5680	5680	5680	0
17	20240401	181600	72334890	5680	5680	5680	5680	0
18	20240401	181500	72334890	5680	5680	5680	5680	0
19	20240401	181400	72334890	5680	5680	5680	5680	0
20	20240401	181300	72334890	5680	5680	5680	5680	0
21	20240401	181200	72334890	5680	5680	5680	5680	0
22	20240401	181100	72334890	5680	5680	5680	5680	0
23	20240401	181000	72334890	5680	5680	5680	5680	0
24	20240401	180900	72334890	5680	5680	5680	5680	0
25	20240401	180800	72334890	5680	5680	5680	5680	0
26	20240401	180700	72334890	5680	5680	5680	5680	0
27	20240401	180600	72334890	5680	5680	5680	5680	0
28	20240401	180500	72334890	5680	5680	5680	5680	0
29	20240401	180400	72334890	5680	5680	5680	5680	0
30	20240401	180300	72334890	5680	5680	5680	5680	0
31	20240401	180200	72334890	5680	5680	5680	5680	0
32	20240401	180100	72334890	5680	5680	5680	5680	385
33	20240401	180000	72334890	5680	5680	5680	5680	0
34	20240401	175900	72334890	5680	5680	5680	5680	0
35	20240401	175800	72334890	5680	5680	5680	5680	0
36	20240401	175700	72334890	5680	5680	5680	5680	0
37	20240401	175600	72334890	5680	5680	5680	5680	0
38	20240401	175500	72334890	5680	5680	5680	5680	0
39	20240401	175400	72334890	5680	5680	5680	5680	0
40	20240401	175300	72334890	5680	5680	5680	5680	0
41	20240401	175200	72334890	5680	5680	5680	5680	0
42	20240401	175100	72334890	5680	5680	5680	5680	0
43	20240401	175000	72334890	5680	5680	5680	5680	0
44	20240401	174900	72334890	5680	5680	5680	5680	0
45	20240401	174800	72334890	5680	5680	5680	5680	0
46	20240401	174700	72334890	5680	5680	5680	5680	0
47	20240401	174600	72334890	5680	5680	5680	5680	0
48	20240401	174500	72334890	5680	5680	5680	5680	0
49	20240401	174400	72334890	5680	5680	5680	5680	0
50	20240401	174300	72334890	5680	5680	5680	5680	0
51	20240401	174200	72334890	5680	5680	5680	5680	0
52	20240401	174100	72334890	5680	5680	5680	5680	0
53	20240401	174000	72334890	5680	5680	5680	5680	0
54	20240401	173900	72334890	5680	5680	5680	5680	0
55	20240401	173800	72334890	5680	5680	5680	5680	0
56	20240401	173700	72334890	5680	5680	5680	5680	0
57	20240401	173600	72334890	5680	5680	5680	5680	0
58	20240401	173500	72334890	5680	5680	5680	5680	0
59	20240401	173400	72334890	5680	5680	5680	5680	0
60	20240401	173300	72334890	5680	5680	5680	5680	0
61	20240401	173200	72334890	5680	5680	5680	5680	0
62	20240401	173100	72334890	5680	5680	5680	5680	385
63	20240401	173000	72334890	5680	5680	5680	5680	0
64	20240401	172900	72334890	5680	5680	5680	5680	0
65	20240401	172800	72334890	5680	5680	5680	5680	0
66	20240401	172700	72334890	5680	5680	5680	5680	0
67	20240401	172600	72334890	5680	5680	5680	5680	0
68	20240401	172500	72334890	5680	5680	5680	5680	0
69	20240401	172400	72334890	5680	5680	5680	5680	0
70	20240401	172300	72334890	5680	5680	5680	5680	0
71	20240401	172200	72334890	5680	5680	5680	5680	0
72	20240401	172100	72334890	5680	5680	5680	5680	0
73	20240401	172000	72334890	5680	5680	5680	5680	0
74	20240401	171900	72334890	5680	5680	5680	5680	0
75	20240401	171800	72334890	5680	5680	5680	5680	0
76	20240401	171700	72334890	5680	5680	5680	5680	0
77	20240401	171600	72334890	5680	5680	5680	5680	0
78	20240401	171500	72334890	5680	5680	5680	5680	0
79	20240401	171400	72334890	5680	5680	5680	5680	0
80	20240401	171300	72334890	5680	5680	5680	5680	0
81	20240401	171200	72334890	5680	5680	5680	5680	0
82	20240401	171100	72334890	5680	5680	5680	5680	0
83	20240401	171000	72334890	5680	5680	5680	5680	0
84	20240401	170900	72334890	5680	5680	5680	5680	0
85	20240401	170800	72334890	5680	5680	5680	5680	0
86	20240401	170700	72334890	5680	5680	5680	5680	0
87	20240401	170600	72334890	5680	5680	5680	5680	0
88	20240401	170500	72334890	5680	5680	5680	5680	0
89	20240401	170400	72334890	5680	5680	5680	5680	0
90	20240401	170300	72334890	5680	5680	5680	5680	0
91	20240401	170200	72334890	5680	5680	5680	5680	0
92	20240401	170100	72334890	5680	5680	5680	5680	385
93	20240401	170000	72334890	5680	5680	5680	5680	0
94	20240401	165900	72334890	5680	5680	5680	5680	0
95	20240401	165800	72334890	5680	5680	5680	5680	0
96	20240401	165700	72334890	5680	5680	5680	5680	0
97	20240401	165600	72334890	5680	5680	5680	5680	0
98	20240401	165500	72334890	5680	5680	5680	5680	0
99	20240401	165400	72334890	5680	5680	5680	5680	0
100	20240401	165300	72334890	5680	5680	5680	5680	0
101	20240401	165200	72334890	5680	5680	5680	5680	0
102	20240401	165100	72334890	5680	5680	5680	5680	0
103	20240401	165000	72334890	5680	5680	5680	5680	0
104	20240401	164900	72334890	5680	5680	5680	5680	0
105	20240401	164800	72334890	5680	5680	5680	5680	0
106	20240401	164700	72334890	5680	5680	5680	5680	0
107	20240401	164600	72334890	5680	5680	5680	5680	0
108	20240401	164500	72334890	5680	5680	5680	5680	0
109	20240401	164400	72334890	5680	5680	5680	5680	0
110	20240401	164300	72334890	5680	5680	5680	5680	0
111	20240401	164200	72334890	5680	5680	5680	5680	0
112	20240401	164100	72334890	5680	5680	5680	5680	0
113	20240401	164000	72334890	5680	5680	5680	5680	0
114	20240401	163900	72334890	5680	5680	5680	5680	0
115	20240401	163800	72334890	5680	5680	5680	5680	0
116	20240401	163700	72334890	5680	5680	5680	5680	0
117	20240401	163600	72334890	5680	5680	5680	5680	0
118	20240401	163500	72334890	5680	5680	5680	5680	0
119	20240401	163400	72334890	5680	5680	5680	5680	0
120	20240401	163300	72334890	5680	5680	5680	5680	0
121	20240401	163200	72334890	5680	5680	5680	5680	0
122	20240401	163100	72334890	5680	5680	5680	5680	385
123	20240401	163000	72334890	5680	5680	5680	5680	0
124	20240401	162900	72334890	5680	5680	5680	5680	0
125	20240401	162800	72334890	5680	5680	5680	5680	0
126	20240401	162700	72334890	5680	5680	5680	5680	0
127	20240401	162600	72334890	5680	5680	5680	5680	0
128	20240401	162500	72334890	5680	5680	5680	5680	0
129	20240401	162400	72334890	5680	5680	5680	5680	0
130	20240401	162300	72334890	5680	5680	5680	5680	0
131	20240401	162200	72334890	5680	5680	5680	5680	0
132	20240401	162100	72334890	5680	5680	5680	5680	0
133	20240401	162000	72334890	5680	5680	5680	5680	0
134	20240401	161900	72334890	5680	5680	5680	5680	0
135	20240401	161800	72334890	5680	5680	5680	5680	0
136	20240401	161700	72334890	5680	5680	5680	5680	0
137	20240401	161600	72334890	5680	5680	5680	5680	0
138	20240401	161500	72334890	5680	5680	5680	5680	0
139	20240401	161400	72334890	5680	5680	5680	5680	0
140	20240401	161300	72334890	5680	5680	5680	5680	0
141	20240401	161200	72334890	5680	5680	5680	5680	0
142	20240401	161100	72334890	5680	5680	5680	5680	0
143	20240401	161000	72334890	5680	5680	5680	5680	0
144	20240401	160900	72334890	5680	5680	5680	5680	0
145	20240401	160800	72334890	5680	5680	5680	5680	0
146	20240401	160700	72334890	5680	5680	5680	5680	0
147	20240401	160600	72334890	5680	5680	5680	5680	0
148	20240401	160500	72334890	5680	5680	5680	5680	0
149	20240401	160400	72334890	5680	5680	5680	5680	0
150	20240401	160300	72334890	5680	5680	5680	5680	0
151	20240401	160200	72334890	5680	5680	5680	5680	0
152	20240401	160100	72334890	5680	5680	5680	5680	385
153	20240401	160000	72334890	5680	5680	5680	5680	0
154	20240401	155900	72334890	5680	5680	5680	5680	0
155	20240401	155800	72334890	5680	5680	5680	5680	0
156	20240401	155700	72334890	5680	5680	5680	5680	0
157	20240401	155600	72334890	5680	5680	5680	5680	0
158	20240401	155500	72334890	5680	5680	5680	5680	0
159	20240401	155400	72334890	5680	5680	5680	5680	0
160	20240401	155300	72334890	5680	5680	5680	5680	0
161	20240401	155200	72334890	5680	5680	5680	5680	0
162	20240401	155100	72334890	5680	5680	5680	5680	0
163	20240401	155000	72334890	5680	5680	5680	5680	0
164	20240401	154900	72334890	5680	5680	5680	5680	0
165	20240401	154800	72334890	5680	5680	5680	5680	0
166	20240401	154700	72334890	5680	5680	5680	5680	0
167	20240401	154600	72334890	5680	5680	5680	5680	0
168	20240401	154500	72334890	5680	5680	5680	5680	0
169	20240401	154400	72334890	5680	5680	5680	5680	0
170	20240401	154300	72334890	5680	5680	5680	5680	0
171	20240401	154200	72334890	5680	5680	5680	5680	0
172	20240401	154100	72334890	5680	5680	5680	5680	0
173	20240401	154000	72334890	5680	5680	5680	5680	0
174	20240401	153900	72334890	5680	5680	5680	5680	0
175	20240401	153800	72334890	5680	5680	5680	5680	0
176	20240401	153700	72334890	5680	5680	5680	5680	0
177	20240401	153600	72334890	5680	5680	5680	5680	0
178	20240401	153500	72334890	5680	5680	5680	5680	0
179	20240401	153400	72334890	5680	5680	5680	5680	0
180	20240401	153300	72334890	5680	5680	5680	5680	0
181	20240401	153200	72334890	5680	5680	5680	5680	0
182	20240401	153100	72334890	5680	5680	5680	5680	385
183	20240401	153000	72334890	5680	5680	5680	5680	385
184	20240401	152900	70148090	5670	5670	5670	5670	0
185	20240401	152800	70148090	5670	5670	5670	5670	0
186	20240401	152700	70148090	5670	5670	5670	5670	0
187	20240401	152600	70148090	5670	5670	5670	5670	0
188	20240401	152500	70148090	5670	5670	5670	5670	0
189	20240401	152400	70148090	5670	5670	5670	5670	0
190	20240401	152300	70148090	5670	5670	5670	5670	0
191	20240401	152200	70148090	5670	5670	5670	5670	0
192	20240401	152100	70148090	5670	5670	5670	5670	0
193	20240401	152000	70148090	5670	5670	5670	5670	0
194	20240401	151900	70148090	5670	5660	5670	5660	44
195	20240401	151800	69898850	5660	5660	5660	5660	91
196	20240401	151700	69383790	5670	5670	5670	5670	0
197	20240401	151600	69383790	5670	5670	5670	5670	9
198	20240401	151500	69332760	5660	5660	5660	5660	0
199	20240401	151400	69332760	5660	5660	5660	5660	5
200	20240401	151300	69304460	5670	5670	5670	5670	0
201	20240401	151200	69304460	5670	5670	5670	5670	20
202	20240401	151100	69191060	5660	5660	5660	5660	0
203	20240401	151000	69191060	5660	5660	5660	5660	390
204	20240401	150900	66983660	5680	5680	5680	5680	0
205	20240401	150800	66983660	5680	5680	5680	5680	0
206	20240401	150700	66983660	5680	5680	5680	5680	0
207	20240401	150600	66983660	5680	5680	5680	5680	0
208	20240401	150500	66983660	5680	5680	5680	5680	0
209	20240401	150400	66983660	5680	5680	5680	5680	0
210	20240401	150300	66983660	5680	5680	5680	5680	13
211	20240401	150200	66909820	5680	5680	5680	5680	0
212	20240401	150100	66909820	5680	5680	5680	5680	0
213	20240401	150000	66909820	5680	5680	5680	5680	12
214	20240401	145900	66841660	5680	5680	5680	5680	0
215	20240401	145800	66841660	5680	5680	5680	5680	0
216	20240401	145700	66841660	5680	5680	5680	5680	0
217	20240401	145600	66841660	5680	5680	5680	5680	0
218	20240401	145500	66841660	5680	5680	5680	5680	0
219	20240401	145400	66841660	5680	5680	5680	5680	0
220	20240401	145300	66841660	5680	5680	5680	5680	0
221	20240401	145200	66841660	5680	5680	5680	5680	0
222	20240401	145100	66841660	5680	5680	5680	5680	0
223	20240401	145000	66841660	5680	5680	5680	5680	0
224	20240401	144900	66841660	5680	5680	5680	5680	0
225	20240401	144800	66841660	5680	5680	5680	5680	0
226	20240401	144700	66841660	5680	5680	5680	5680	0
227	20240401	144600	66841660	5680	5680	5680	5680	0
228	20240401	144500	66841660	5680	5670	5680	5670	422
229	20240401	144400	64447750	5670	5670	5670	5670	974
230	20240401	144300	58925170	5670	5670	5670	5670	0
231	20240401	144200	58925170	5670	5670	5670	5670	0
232	20240401	144100	58925170	5670	5670	5670	5670	3
233	20240401	144000	58908160	5670	5670	5670	5670	0
234	20240401	143900	58908160	5670	5670	5670	5670	0
235	20240401	143800	58908160	5670	5670	5670	5670	139
236	20240401	143700	58120030	5670	5670	5670	5670	156
237	20240401	143600	57235510	5670	5670	5670	5670	0
238	20240401	143500	57235510	5670	5670	5670	5670	0
239	20240401	143400	57235510	5670	5670	5670	5670	0
240	20240401	143300	57235510	5670	5670	5670	5670	0
241	20240401	143200	57235510	5670	5670	5670	5670	12
242	20240401	143100	57167470	5670	5670	5670	5670	0
243	20240401	143000	57167470	5670	5670	5670	5670	1
244	20240401	142900	57161800	5670	5670	5670	5670	0
245	20240401	142800	57161800	5670	5670	5670	5670	2
246	20240401	142700	57150460	5670	5670	5670	5670	0
247	20240401	142600	57150460	5670	5670	5670	5670	0
248	20240401	142500	57150460	5670	5670	5670	5670	0
249	20240401	142400	57150460	5670	5670	5670	5670	0
250	20240401	142300	57150460	5670	5670	5670	5670	0
251	20240401	142200	57150460	5670	5670	5670	5670	0
252	20240401	142100	57150460	5670	5670	5670	5670	0
253	20240401	142000	57150460	5670	5670	5670	5670	0
254	20240401	141900	57150460	5670	5670	5670	5670	0
255	20240401	141800	57150460	5670	5670	5670	5670	3
256	20240401	141700	57133450	5670	5670	5670	5670	0
257	20240401	141600	57133450	5670	5670	5670	5670	957
258	20240401	141500	51707260	5670	5670	5670	5670	9
259	20240401	141400	51656230	5670	5670	5670	5670	0
260	20240401	141300	51656230	5670	5670	5670	5670	0
261	20240401	141200	51656230	5670	5670	5670	5670	0
262	20240401	141100	51656230	5670	5670	5670	5670	0
263	20240401	141000	51656230	5670	5670	5670	5670	0
264	20240401	140900	51656230	5670	5670	5670	5670	0
265	20240401	140800	51656230	5670	5670	5670	5670	0
266	20240401	140700	51656230	5670	5670	5670	5670	0
267	20240401	140600	51656230	5670	5670	5670	5670	0
268	20240401	140500	51656230	5670	5670	5670	5670	0
269	20240401	140400	51656230	5670	5670	5670	5670	0
270	20240401	140300	51656230	5670	5670	5670	5670	0
271	20240401	140200	51656230	5670	5660	5670	5660	21
272	20240401	140100	51537250	5660	5660	5660	5660	0
273	20240401	140000	51537250	5660	5660	5660	5660	0
274	20240401	135900	51537250	5660	5660	5660	5660	0
275	20240401	135800	51537250	5660	5660	5660	5660	4
276	20240401	135700	51514610	5670	5670	5670	5670	13
277	20240401	135600	51440900	5670	5670	5670	5670	0
278	20240401	135500	51440900	5670	5670	5670	5670	30
279	20240401	135400	51270800	5670	5670	5670	5670	1
280	20240401	135300	51265130	5660	5660	5660	5660	0
281	20240401	135200	51265130	5660	5660	5660	5660	7
282	20240401	135100	51225510	5660	5660	5660	5660	0
283	20240401	135000	51225510	5660	5660	5660	5660	0
284	20240401	134900	51225510	5660	5660	5660	5660	0
285	20240401	134800	51225510	5660	5660	5660	5660	25
286	20240401	134700	51084010	5670	5670	5670	5670	0
287	20240401	134600	51084010	5670	5660	5670	5660	127
288	20240401	134500	50364910	5670	5670	5670	5670	0
289	20240401	134400	50364910	5670	5670	5670	5670	42
290	20240401	134300	50126770	5670	5670	5670	5670	0
291	20240401	134200	50126770	5670	5670	5670	5670	0
292	20240401	134100	50126770	5670	5670	5670	5670	0
293	20240401	134000	50126770	5670	5670	5670	5670	0
294	20240401	133900	50126770	5670	5670	5670	5670	0
295	20240401	133800	50126770	5670	5670	5670	5670	0
296	20240401	133700	50126770	5670	5670	5670	5670	0
297	20240401	133600	50126770	5670	5670	5670	5670	0
298	20240401	133500	50126770	5670	5670	5670	5670	0
299	20240401	133400	50126770	5670	5670	5670	5670	0
300	20240401	133300	50126770	5670	5670	5670	5670	0
301	20240401	133200	50126770	5670	5670	5670	5670	0
302	20240401	133100	50126770	5670	5670	5670	5670	3
303	20240401	133000	50109760	5670	5670	5670	5670	0
304	20240401	132900	50109760	5670	5670	5670	5670	0
305	20240401	132800	50109760	5670	5670	5670	5670	0
306	20240401	132700	50109760	5670	5670	5670	5670	0
307	20240401	132600	50109760	5670	5670	5670	5670	0
308	20240401	132500	50109760	5670	5670	5670	5670	9
309	20240401	132400	50058730	5660	5660	5660	5660	0
310	20240401	132300	50058730	5660	5660	5660	5660	39
311	20240401	132200	49837990	5660	5660	5660	5660	0
312	20240401	132100	49837990	5660	5660	5660	5660	0
313	20240401	132000	49837990	5660	5660	5660	5660	0
314	20240401	131900	49837990	5660	5660	5660	5660	220
315	20240401	131800	48592790	5670	5670	5670	5670	0
316	20240401	131700	48592790	5670	5670	5670	5670	0
317	20240401	131600	48592790	5670	5670	5670	5670	0
318	20240401	131500	48592790	5670	5670	5670	5670	0
319	20240401	131400	48592790	5670	5670	5670	5670	0
320	20240401	131300	48592790	5670	5670	5670	5670	0
321	20240401	131200	48592790	5670	5670	5670	5670	2
322	20240401	131100	48581450	5670	5670	5670	5670	1
323	20240401	131000	48575780	5670	5670	5670	5670	1
324	20240401	130900	48570110	5660	5660	5660	5660	0
325	20240401	130800	48570110	5660	5660	5660	5660	0
326	20240401	130700	48570110	5660	5660	5660	5660	0
327	20240401	130600	48570110	5660	5660	5660	5660	0
328	20240401	130500	48570110	5660	5660	5660	5660	0
329	20240401	130400	48570110	5660	5660	5660	5660	0
330	20240401	130300	48570110	5660	5660	5660	5660	0
331	20240401	130200	48570110	5660	5660	5660	5660	18
332	20240401	130100	48468230	5670	5670	5670	5670	0
333	20240401	130000	48468230	5670	5670	5670	5670	0
334	20240401	125900	48468230	5670	5670	5670	5670	0
335	20240401	125800	48468230	5670	5670	5670	5670	481
336	20240401	125700	45740960	5670	5670	5670	5670	0
337	20240401	125600	45740960	5670	5670	5670	5670	0
338	20240401	125500	45740960	5670	5670	5670	5670	101
339	20240401	125400	45168290	5660	5660	5660	5660	0
340	20240401	125300	45168290	5660	5660	5660	5660	0
341	20240401	125200	45168290	5660	5660	5660	5660	0
342	20240401	125100	45168290	5660	5660	5660	5660	0
343	20240401	125000	45168290	5660	5660	5660	5660	0
344	20240401	124900	45168290	5660	5660	5660	5660	0
345	20240401	124800	45168290	5660	5660	5660	5660	0
346	20240401	124700	45168290	5660	5660	5660	5660	0
347	20240401	124600	45168290	5660	5660	5660	5660	0
348	20240401	124500	45168290	5660	5660	5660	5660	0
349	20240401	124400	45168290	5660	5660	5660	5660	0
350	20240401	124300	45168290	5660	5660	5660	5660	0
351	20240401	124200	45168290	5660	5660	5660	5660	0
352	20240401	124100	45168290	5660	5660	5660	5660	0
353	20240401	124000	45168290	5660	5660	5660	5660	0
354	20240401	123900	45168290	5660	5660	5660	5660	0
355	20240401	123800	45168290	5660	5660	5660	5660	0
356	20240401	123700	45168290	5660	5660	5660	5660	0
357	20240401	123600	45168290	5660	5660	5660	5660	0
358	20240401	123500	45168290	5660	5660	5660	5660	0
359	20240401	123400	45168290	5660	5660	5660	5660	0
360	20240401	123300	45168290	5660	5660	5660	5660	0
361	20240401	123200	45168290	5660	5660	5660	5660	0
362	20240401	123100	45168290	5660	5660	5660	5660	0
363	20240401	123000	45168290	5660	5660	5660	5660	0
364	20240401	122900	45168290	5660	5660	5660	5660	0
365	20240401	122800	45168290	5660	5660	5660	5660	25
366	20240401	122700	45026790	5670	5670	5670	5670	0
367	20240401	122600	45026790	5670	5670	5670	5670	0
368	20240401	122500	45026790	5670	5670	5670	5670	1
369	20240401	122400	45021120	5660	5660	5660	5660	140
370	20240401	122300	44228720	5660	5660	5660	5660	86
371	20240401	122200	43741960	5670	5670	5670	5670	0
372	20240401	122100	43741960	5670	5670	5670	5670	0
373	20240401	122000	43741960	5670	5670	5670	5670	0
374	20240401	121900	43741960	5670	5670	5670	5660	484
375	20240401	121800	41000630	5680	5680	5680	5680	1
376	20240401	121700	40994950	5670	5670	5670	5670	0
377	20240401	121600	40994950	5670	5670	5670	5670	0
378	20240401	121500	40994950	5670	5670	5670	5670	74
379	20240401	121400	40575370	5680	5680	5680	5680	0
380	20240401	121300	40575370	5680	5680	5680	5680	0
381	20240401	121200	40575370	5680	5680	5680	5680	0
382	20240401	121100	40575370	5680	5680	5680	5680	0
383	20240401	121000	40575370	5680	5680	5680	5680	0
384	20240401	120900	40575370	5680	5680	5680	5680	0
385	20240401	120800	40575370	5680	5680	5680	5680	1
386	20240401	120700	40569690	5670	5670	5670	5670	0
387	20240401	120600	40569690	5670	5670	5670	5670	0
388	20240401	120500	40569690	5670	5670	5670	5670	0
389	20240401	120400	40569690	5670	5670	5670	5670	0
390	20240401	120300	40569690	5670	5670	5670	5670	0
391	20240401	120200	40569690	5670	5670	5670	5670	0
392	20240401	120100	40569690	5670	5670	5670	5670	0
393	20240401	120000	40569690	5670	5670	5670	5670	0
394	20240401	115900	40569690	5670	5670	5670	5670	0
395	20240401	115800	40569690	5670	5670	5670	5670	0
396	20240401	115700	40569690	5670	5670	5670	5670	0
397	20240401	115600	40569690	5670	5670	5670	5670	0
398	20240401	115500	40569690	5670	5670	5670	5670	0
399	20240401	115400	40569690	5670	5670	5670	5670	0
400	20240401	115300	40569690	5670	5670	5670	5670	9
401	20240401	115200	40518660	5670	5670	5670	5670	24
402	20240401	115100	40382580	5670	5670	5670	5670	0
403	20240401	115000	40382580	5670	5670	5670	5670	0
404	20240401	114900	40382580	5670	5670	5670	5670	0
405	20240401	114800	40382580	5670	5670	5670	5670	0
406	20240401	114700	40382580	5670	5670	5670	5670	0
407	20240401	114600	40382580	5670	5670	5670	5670	0
408	20240401	114500	40382580	5670	5670	5670	5670	0
409	20240401	114400	40382580	5670	5670	5670	5670	0
410	20240401	114300	40382580	5670	5670	5670	5670	0
411	20240401	114200	40382580	5670	5670	5670	5670	0
412	20240401	114100	40382580	5670	5670	5670	5670	0
413	20240401	114000	40382580	5670	5670	5670	5670	0
414	20240401	113900	40382580	5670	5670	5670	5670	4
415	20240401	113800	40359900	5670	5670	5670	5670	0
416	20240401	113700	40359900	5670	5670	5670	5670	0
417	20240401	113600	40359900	5670	5670	5670	5670	0
418	20240401	113500	40359900	5670	5670	5670	5670	24
419	20240401	113400	40223820	5660	5660	5660	5660	0
420	20240401	113300	40223820	5660	5670	5670	5660	60
421	20240401	113200	39884140	5680	5680	5680	5680	0
422	20240401	113100	39884140	5680	5680	5680	5680	0
423	20240401	113000	39884140	5680	5680	5680	5680	0
424	20240401	112900	39884140	5680	5680	5680	5670	612
425	20240401	112800	36408860	5690	5690	5690	5690	0
426	20240401	112700	36408860	5690	5690	5690	5690	0
427	20240401	112600	36408860	5690	5690	5690	5690	0
428	20240401	112500	36408860	5690	5690	5690	5690	0
429	20240401	112400	36408860	5690	5690	5690	5690	0
430	20240401	112300	36408860	5690	5690	5690	5690	0
431	20240401	112200	36408860	5690	5690	5690	5690	0
432	20240401	112100	36408860	5690	5690	5690	5690	0
433	20240401	112000	36408860	5690	5690	5690	5690	13
434	20240401	111900	36334890	5680	5680	5680	5680	0
435	20240401	111800	36334890	5680	5680	5680	5680	0
436	20240401	111700	36334890	5680	5680	5680	5680	0
437	20240401	111600	36334890	5680	5680	5680	5680	33
438	20240401	111500	36147450	5680	5680	5680	5680	0
439	20240401	111400	36147450	5680	5680	5680	5680	163
440	20240401	111300	35221610	5680	5660	5680	5660	845
441	20240401	111200	30436690	5660	5660	5660	5660	10
442	20240401	111100	30380090	5660	5680	5680	5650	1708
443	20240401	111000	20714340	5690	5690	5690	5690	0
444	20240401	110900	20714340	5690	5690	5690	5690	0
445	20240401	110800	20714340	5690	5690	5690	5690	0
446	20240401	110700	20714340	5690	5690	5690	5690	0
447	20240401	110600	20714340	5690	5690	5690	5690	0
448	20240401	110500	20714340	5690	5690	5690	5690	0
449	20240401	110400	20714340	5690	5690	5690	5690	0
450	20240401	110300	20714340	5690	5690	5690	5690	0
451	20240401	110200	20714340	5690	5690	5690	5690	0
452	20240401	110100	20714340	5690	5690	5690	5690	0
453	20240401	110000	20714340	5690	5690	5690	5690	0
454	20240401	105900	20714340	5690	5690	5690	5690	0
455	20240401	105800	20714340	5690	5690	5690	5690	0
456	20240401	105700	20714340	5690	5690	5690	5690	0
457	20240401	105600	20714340	5690	5690	5690	5690	0
458	20240401	105500	20714340	5690	5690	5690	5690	0
459	20240401	105400	20714340	5690	5690	5690	5690	0
460	20240401	105300	20714340	5690	5690	5690	5690	0
461	20240401	105200	20714340	5690	5690	5690	5690	0
462	20240401	105100	20714340	5690	5690	5690	5690	0
463	20240401	105000	20714340	5690	5690	5690	5690	0
464	20240401	104900	20714340	5690	5690	5690	5690	0
465	20240401	104800	20714340	5690	5690	5690	5690	0
466	20240401	104700	20714340	5690	5690	5690	5690	0
467	20240401	104600	20714340	5690	5690	5690	5690	0
468	20240401	104500	20714340	5690	5690	5690	5690	0
469	20240401	104400	20714340	5690	5690	5690	5690	6
470	20240401	104300	20680200	5690	5690	5690	5690	0
471	20240401	104200	20680200	5690	5690	5690	5690	0
472	20240401	104100	20680200	5690	5690	5690	5690	0
473	20240401	104000	20680200	5690	5690	5690	5690	0
474	20240401	103900	20680200	5690	5690	5690	5690	0
475	20240401	103800	20680200	5690	5690	5690	5690	0
476	20240401	103700	20680200	5690	5690	5690	5690	0
477	20240401	103600	20680200	5690	5690	5690	5690	0
478	20240401	103500	20680200	5690	5690	5690	5690	0
479	20240401	103400	20680200	5690	5690	5690	5690	0
480	20240401	103300	20680200	5690	5690	5690	5690	0
481	20240401	103200	20680200	5690	5690	5690	5690	0
482	20240401	103100	20680200	5690	5690	5690	5690	0
483	20240401	103000	20680200	5690	5690	5690	5690	0
484	20240401	102900	20680200	5690	5690	5690	5690	0
485	20240401	102800	20680200	5690	5690	5690	5690	0
486	20240401	102700	20680200	5690	5690	5690	5690	0
487	20240401	102600	20680200	5690	5690	5690	5690	0
488	20240401	102500	20680200	5690	5690	5690	5690	2
489	20240401	102400	20668820	5690	5690	5690	5690	50
490	20240401	102300	20384320	5690	5690	5690	5690	0
491	20240401	102200	20384320	5690	5690	5690	5690	0
492	20240401	102100	20384320	5690	5690	5690	5690	0
493	20240401	102000	20384320	5690	5690	5690	5690	0
494	20240401	101900	20384320	5690	5690	5690	5690	0
495	20240401	101800	20384320	5690	5690	5690	5690	0
496	20240401	101700	20384320	5690	5690	5690	5690	0
497	20240401	101600	20384320	5690	5690	5690	5690	0
498	20240401	101500	20384320	5690	5690	5690	5690	0
499	20240401	101400	20384320	5690	5690	5690	5690	0
500	20240401	101300	20384320	5690	5690	5690	5690	0
501	20240401	101200	20384320	5690	5690	5690	5690	2
502	20240401	101100	20372940	5690	5690	5690	5690	0
503	20240401	101000	20372940	5690	5690	5690	5690	0
504	20240401	100900	20372940	5690	5690	5690	5690	0
505	20240401	100800	20372940	5690	5690	5690	5690	2
506	20240401	100700	20361560	5690	5690	5690	5690	1
507	20240401	100600	20355870	5660	5660	5660	5660	0
508	20240401	100500	20355870	5660	5660	5660	5660	0
509	20240401	100400	20355870	5660	5660	5660	5660	0
510	20240401	100300	20355870	5660	5660	5660	5660	1
511	20240401	100200	20350210	5670	5670	5670	5670	0
512	20240401	100100	20350210	5670	5670	5670	5670	0
513	20240401	100000	20350210	5670	5670	5670	5670	0
514	20240401	095900	20350210	5670	5670	5670	5670	2
515	20240401	095800	20338870	5690	5690	5690	5690	0
516	20240401	095700	20338870	5690	5690	5690	5690	0
517	20240401	095600	20338870	5690	5680	5690	5680	28
518	20240401	095500	20179770	5670	5670	5670	5670	0
519	20240401	095400	20179770	5670	5670	5670	5670	30
520	20240401	095300	20009670	5690	5680	5690	5680	130
521	20240401	095200	19270920	5690	5690	5690	5690	0
522	20240401	095100	19270920	5690	5660	5690	5660	431
523	20240401	095000	16828900	5660	5650	5660	5650	51
524	20240401	094900	16540740	5660	5660	5660	5660	0
525	20240401	094800	16540740	5660	5660	5660	5660	0
526	20240401	094700	16540740	5660	5660	5660	5660	0
527	20240401	094600	16540740	5660	5660	5660	5660	26
528	20240401	094500	16393580	5680	5680	5680	5680	0
529	20240401	094400	16393580	5680	5680	5680	5680	0
530	20240401	094300	16393580	5680	5680	5680	5680	0
531	20240401	094200	16393580	5680	5680	5680	5680	0
532	20240401	094100	16393580	5680	5680	5680	5680	0
533	20240401	094000	16393580	5680	5680	5680	5680	1
534	20240401	093900	16387900	5680	5680	5680	5680	0
535	20240401	093800	16387900	5680	5680	5680	5680	0
536	20240401	093700	16387900	5680	5680	5680	5680	7
537	20240401	093600	16348140	5650	5650	5650	5650	0
538	20240401	093500	16348140	5650	5650	5650	5650	0
539	20240401	093400	16348140	5650	5650	5650	5650	0
540	20240401	093300	16348140	5650	5650	5650	5650	7
541	20240401	093200	16308590	5660	5660	5660	5660	3
542	20240401	093100	16291610	5680	5680	5680	5680	0
543	20240401	093000	16291610	5680	5680	5680	5680	6
544	20240401	092900	16257530	5650	5650	5650	5650	59
545	20240401	092800	15924180	5650	5650	5650	5650	20
546	20240401	092700	15811180	5650	5650	5650	5650	0
547	20240401	092600	15811180	5650	5650	5650	5650	0
548	20240401	092500	15811180	5650	5670	5680	5650	17
549	20240401	092400	15714710	5670	5670	5670	5670	0
550	20240401	092300	15714710	5670	5670	5670	5670	0
551	20240401	092200	15714710	5670	5670	5670	5670	0
552	20240401	092100	15714710	5670	5670	5690	5650	136
553	20240401	092000	14943010	5690	5690	5690	5690	0
554	20240401	091900	14943010	5690	5690	5690	5690	0
555	20240401	091800	14943010	5690	5690	5690	5690	0
556	20240401	091700	14943010	5690	5680	5690	5680	105
557	20240401	091600	14345860	5690	5690	5690	5690	0
558	20240401	091500	14345860	5690	5690	5690	5690	0
559	20240401	091400	14345860	5690	5690	5690	5690	1
560	20240401	091300	14340170	5700	5700	5700	5700	0
561	20240401	091200	14340170	5700	5700	5700	5700	0
562	20240401	091100	14340170	5700	5700	5700	5700	0
563	20240401	091000	14340170	5700	5680	5700	5680	327
564	20240401	090900	12479010	5680	5670	5680	5670	24
565	20240401	090800	12342870	5670	5670	5670	5670	17
566	20240401	090700	12246480	5690	5690	5690	5690	0
567	20240401	090600	12246480	5690	5650	5700	5620	1538
568	20240401	090500	3570800	5650	5650	5650	5650	0
569	20240401	090400	3570800	5650	5650	5650	5650	0
570	20240401	090300	3570800	5650	5650	5650	5650	0
571	20240401	090200	3570800	5650	5650	5650	5650	0
572	20240401	090100	3570800	5650	5650	5650	5650	0
573	20240401	090000	3570800	5650	5650	5650	5650	632