KissMeData/000700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183200	99121490	5670	5670	5670	5670	243
3	20240322	183100	99121490	5670	5670	5670	5670	0
4	20240322	183000	99121490	5670	5670	5670	5670	0
5	20240322	182900	99121490	5670	5670	5670	5670	0
6	20240322	182800	99121490	5670	5670	5670	5670	0
7	20240322	182700	99121490	5670	5670	5670	5670	0
8	20240322	182600	99121490	5670	5670	5670	5670	0
9	20240322	182500	99121490	5670	5670	5670	5670	0
10	20240322	182400	99121490	5670	5670	5670	5670	0
11	20240322	182300	99121490	5670	5670	5670	5670	0
12	20240322	182200	99121490	5670	5670	5670	5670	0
13	20240322	182100	99121490	5670	5670	5670	5670	0
14	20240322	182000	99121490	5670	5670	5670	5670	0
15	20240322	181900	99121490	5670	5670	5670	5670	0
16	20240322	181800	99121490	5670	5670	5670	5670	0
17	20240322	181700	99121490	5670	5670	5670	5670	0
18	20240322	181600	99121490	5670	5670	5670	5670	0
19	20240322	181500	99121490	5670	5670	5670	5670	0
20	20240322	181400	99121490	5670	5670	5670	5670	0
21	20240322	181300	99121490	5670	5670	5670	5670	0
22	20240322	181200	99121490	5670	5670	5670	5670	0
23	20240322	181100	99121490	5670	5670	5670	5670	0
24	20240322	181000	99121490	5670	5670	5670	5670	0
25	20240322	180900	99121490	5670	5670	5670	5670	0
26	20240322	180800	99121490	5670	5670	5670	5670	0
27	20240322	180700	99121490	5670	5670	5670	5670	0
28	20240322	180600	99121490	5670	5670	5670	5670	0
29	20240322	180500	99121490	5670	5670	5670	5670	0
30	20240322	180400	99121490	5670	5670	5670	5670	0
31	20240322	180300	99121490	5670	5670	5670	5670	0
32	20240322	180200	99121490	5670	5670	5670	5670	243
33	20240322	180100	99121490	5670	5670	5670	5670	0
34	20240322	180000	99121490	5670	5670	5670	5670	0
35	20240322	175900	99121490	5670	5670	5670	5670	0
36	20240322	175800	99121490	5670	5670	5670	5670	0
37	20240322	175700	99121490	5670	5670	5670	5670	0
38	20240322	175600	99121490	5670	5670	5670	5670	0
39	20240322	175500	99121490	5670	5670	5670	5670	0
40	20240322	175400	99121490	5670	5670	5670	5670	0
41	20240322	175300	99121490	5670	5670	5670	5670	0
42	20240322	175200	99121490	5670	5670	5670	5670	0
43	20240322	175100	99121490	5670	5670	5670	5670	0
44	20240322	175000	99121490	5670	5670	5670	5670	0
45	20240322	174900	99121490	5670	5670	5670	5670	0
46	20240322	174800	99121490	5670	5670	5670	5670	0
47	20240322	174700	99121490	5670	5670	5670	5670	0
48	20240322	174600	99121490	5670	5670	5670	5670	0
49	20240322	174500	99121490	5670	5670	5670	5670	0
50	20240322	174400	99121490	5670	5670	5670	5670	0
51	20240322	174300	99121490	5670	5670	5670	5670	0
52	20240322	174200	99121490	5670	5670	5670	5670	0
53	20240322	174100	99121490	5670	5670	5670	5670	0
54	20240322	174000	99121490	5670	5670	5670	5670	0
55	20240322	173900	99121490	5670	5670	5670	5670	0
56	20240322	173800	99121490	5670	5670	5670	5670	0
57	20240322	173700	99121490	5670	5670	5670	5670	0
58	20240322	173600	99121490	5670	5670	5670	5670	0
59	20240322	173500	99121490	5670	5670	5670	5670	0
60	20240322	173400	99121490	5670	5670	5670	5670	0
61	20240322	173300	99121490	5670	5670	5670	5670	0
62	20240322	173200	99121490	5670	5670	5670	5670	243
63	20240322	173100	99121490	5670	5670	5670	5670	0
64	20240322	173000	99121490	5670	5670	5670	5670	0
65	20240322	172900	99121490	5670	5670	5670	5670	0
66	20240322	172800	99121490	5670	5670	5670	5670	0
67	20240322	172700	99121490	5670	5670	5670	5670	0
68	20240322	172600	99121490	5670	5670	5670	5670	0
69	20240322	172500	99121490	5670	5670	5670	5670	0
70	20240322	172400	99121490	5670	5670	5670	5670	0
71	20240322	172300	99121490	5670	5670	5670	5670	0
72	20240322	172200	99121490	5670	5670	5670	5670	0
73	20240322	172100	99121490	5670	5670	5670	5670	0
74	20240322	172000	99121490	5670	5670	5670	5670	0
75	20240322	171900	99121490	5670	5670	5670	5670	0
76	20240322	171800	99121490	5670	5670	5670	5670	0
77	20240322	171700	99121490	5670	5670	5670	5670	0
78	20240322	171600	99121490	5670	5670	5670	5670	0
79	20240322	171500	99121490	5670	5670	5670	5670	0
80	20240322	171400	99121490	5670	5670	5670	5670	0
81	20240322	171300	99121490	5670	5670	5670	5670	0
82	20240322	171200	99121490	5670	5670	5670	5670	0
83	20240322	171100	99121490	5670	5670	5670	5670	0
84	20240322	171000	99121490	5670	5670	5670	5670	0
85	20240322	170900	99121490	5670	5670	5670	5670	0
86	20240322	170800	99121490	5670	5670	5670	5670	0
87	20240322	170700	99121490	5670	5670	5670	5670	0
88	20240322	170600	99121490	5670	5670	5670	5670	0
89	20240322	170500	99121490	5670	5670	5670	5670	0
90	20240322	170400	99121490	5670	5670	5670	5670	0
91	20240322	170300	99121490	5670	5670	5670	5670	0
92	20240322	170200	99121490	5670	5670	5670	5670	243
93	20240322	170100	99121490	5670	5670	5670	5670	0
94	20240322	170000	99121490	5670	5670	5670	5670	0
95	20240322	165900	99121490	5670	5670	5670	5670	0
96	20240322	165800	99121490	5670	5670	5670	5670	0
97	20240322	165700	99121490	5670	5670	5670	5670	0
98	20240322	165600	99121490	5670	5670	5670	5670	0
99	20240322	165500	99121490	5670	5670	5670	5670	0
100	20240322	165400	99121490	5670	5670	5670	5670	0
101	20240322	165300	99121490	5670	5670	5670	5670	0
102	20240322	165200	99121490	5670	5670	5670	5670	0
103	20240322	165100	99121490	5670	5670	5670	5670	0
104	20240322	165000	99121490	5670	5670	5670	5670	0
105	20240322	164900	99121490	5670	5670	5670	5670	0
106	20240322	164800	99121490	5670	5670	5670	5670	0
107	20240322	164700	99121490	5670	5670	5670	5670	0
108	20240322	164600	99121490	5670	5670	5670	5670	0
109	20240322	164500	99121490	5670	5670	5670	5670	0
110	20240322	164400	99121490	5670	5670	5670	5670	0
111	20240322	164300	99121490	5670	5670	5670	5670	0
112	20240322	164200	99121490	5670	5670	5670	5670	0
113	20240322	164100	99121490	5670	5670	5670	5670	0
114	20240322	164000	99121490	5670	5670	5670	5670	0
115	20240322	163900	99121490	5670	5670	5670	5670	0
116	20240322	163800	99121490	5670	5670	5670	5670	0
117	20240322	163700	99121490	5670	5670	5670	5670	0
118	20240322	163600	99121490	5670	5670	5670	5670	0
119	20240322	163500	99121490	5670	5670	5670	5670	0
120	20240322	163400	99121490	5670	5670	5670	5670	0
121	20240322	163300	99121490	5670	5670	5670	5670	0
122	20240322	163200	99121490	5670	5670	5670	5670	243
123	20240322	163100	99121490	5670	5670	5670	5670	0
124	20240322	163000	99121490	5670	5670	5670	5670	0
125	20240322	162900	99121490	5670	5670	5670	5670	0
126	20240322	162800	99121490	5670	5670	5670	5670	0
127	20240322	162700	99121490	5670	5670	5670	5670	0
128	20240322	162600	99121490	5670	5670	5670	5670	0
129	20240322	162500	99121490	5670	5670	5670	5670	0
130	20240322	162400	99121490	5670	5670	5670	5670	0
131	20240322	162300	99121490	5670	5670	5670	5670	0
132	20240322	162200	99121490	5670	5670	5670	5670	0
133	20240322	162100	99121490	5670	5670	5670	5670	0
134	20240322	162000	99121490	5670	5670	5670	5670	0
135	20240322	161900	99121490	5670	5670	5670	5670	0
136	20240322	161800	99121490	5670	5670	5670	5670	0
137	20240322	161700	99121490	5670	5670	5670	5670	0
138	20240322	161600	99121490	5670	5670	5670	5670	0
139	20240322	161500	99121490	5670	5670	5670	5670	0
140	20240322	161400	99121490	5670	5670	5670	5670	0
141	20240322	161300	99121490	5670	5670	5670	5670	0
142	20240322	161200	99121490	5670	5670	5670	5670	0
143	20240322	161100	99121490	5670	5670	5670	5670	0
144	20240322	161000	99121490	5670	5670	5670	5670	0
145	20240322	160900	99121490	5670	5670	5670	5670	0
146	20240322	160800	99121490	5670	5670	5670	5670	0
147	20240322	160700	99121490	5670	5670	5670	5670	0
148	20240322	160600	99121490	5670	5670	5670	5670	0
149	20240322	160500	99121490	5670	5670	5670	5670	0
150	20240322	160400	99121490	5670	5670	5670	5670	0
151	20240322	160300	99121490	5670	5670	5670	5670	0
152	20240322	160200	99121490	5670	5670	5670	5670	243
153	20240322	160100	99121490	5670	5670	5670	5670	0
154	20240322	160000	99121490	5670	5670	5670	5670	0
155	20240322	155900	99121490	5670	5670	5670	5670	0
156	20240322	155800	99121490	5670	5670	5670	5670	0
157	20240322	155700	99121490	5670	5670	5670	5670	0
158	20240322	155600	99121490	5670	5670	5670	5670	0
159	20240322	155500	99121490	5670	5670	5670	5670	0
160	20240322	155400	99121490	5670	5670	5670	5670	0
161	20240322	155300	99121490	5670	5670	5670	5670	0
162	20240322	155200	99121490	5670	5670	5670	5670	0
163	20240322	155100	99121490	5670	5670	5670	5670	0
164	20240322	155000	99121490	5670	5670	5670	5670	0
165	20240322	154900	99121490	5670	5670	5670	5670	0
166	20240322	154800	99121490	5670	5670	5670	5670	0
167	20240322	154700	99121490	5670	5670	5670	5670	0
168	20240322	154600	99121490	5670	5670	5670	5670	0
169	20240322	154500	99121490	5670	5670	5670	5670	0
170	20240322	154400	99121490	5670	5670	5670	5670	0
171	20240322	154300	99121490	5670	5670	5670	5670	0
172	20240322	154200	99121490	5670	5670	5670	5670	0
173	20240322	154100	99121490	5670	5670	5670	5670	0
174	20240322	154000	99121490	5670	5670	5670	5670	0
175	20240322	153900	99121490	5670	5670	5670	5670	0
176	20240322	153800	99121490	5670	5670	5670	5670	0
177	20240322	153700	99121490	5670	5670	5670	5670	0
178	20240322	153600	99121490	5670	5670	5670	5670	0
179	20240322	153500	99121490	5670	5670	5670	5670	0
180	20240322	153400	99121490	5670	5670	5670	5670	0
181	20240322	153300	99121490	5670	5670	5670	5670	0
182	20240322	153200	99121490	5670	5670	5670	5670	243
183	20240322	153100	99121490	5670	5670	5670	5670	0
184	20240322	153000	99121490	5670	5670	5670	5670	243
185	20240322	152900	97743680	5670	5670	5670	5670	0
186	20240322	152800	97743680	5670	5670	5670	5670	0
187	20240322	152700	97743680	5670	5670	5670	5670	0
188	20240322	152600	97743680	5670	5670	5670	5670	0
189	20240322	152500	97743680	5670	5670	5670	5670	0
190	20240322	152400	97743680	5670	5670	5670	5670	0
191	20240322	152300	97743680	5670	5670	5670	5670	0
192	20240322	152200	97743680	5670	5670	5670	5670	0
193	20240322	152100	97743680	5670	5670	5670	5670	0
194	20240322	152000	97743680	5670	5670	5670	5670	0
195	20240322	151900	97743680	5670	5670	5670	5670	2
196	20240322	151800	97732340	5670	5670	5670	5670	0
197	20240322	151700	97732340	5670	5670	5670	5670	0
198	20240322	151600	97732340	5670	5670	5670	5670	0
199	20240322	151500	97732340	5670	5670	5670	5670	2
200	20240322	151400	97721000	5660	5660	5660	5660	0
201	20240322	151300	97721000	5660	5660	5660	5660	1
202	20240322	151200	97715340	5660	5660	5660	5660	0
203	20240322	151100	97715340	5660	5670	5670	5660	6
204	20240322	151000	97681330	5660	5660	5660	5660	0
205	20240322	150900	97681330	5660	5660	5660	5660	0
206	20240322	150800	97681330	5660	5660	5660	5660	0
207	20240322	150700	97681330	5660	5660	5660	5660	0
208	20240322	150600	97681330	5660	5660	5660	5660	0
209	20240322	150500	97681330	5660	5660	5660	5660	0
210	20240322	150400	97681330	5660	5660	5660	5660	0
211	20240322	150300	97681330	5660	5660	5660	5660	2
212	20240322	150200	97670010	5660	5660	5660	5660	1
213	20240322	150100	97664350	5660	5660	5660	5660	16
214	20240322	150000	97573790	5660	5660	5660	5660	0
215	20240322	145900	97573790	5660	5660	5660	5660	29
216	20240322	145800	97409650	5660	5660	5660	5660	0
217	20240322	145700	97409650	5660	5660	5660	5660	0
218	20240322	145600	97409650	5660	5660	5660	5660	0
219	20240322	145500	97409650	5660	5660	5660	5660	0
220	20240322	145400	97409650	5660	5660	5660	5660	0
221	20240322	145300	97409650	5660	5660	5660	5660	0
222	20240322	145200	97409650	5660	5660	5660	5660	0
223	20240322	145100	97409650	5660	5660	5660	5660	0
224	20240322	145000	97409650	5660	5660	5660	5660	153
225	20240322	144900	96543670	5660	5660	5660	5660	164
226	20240322	144800	95615430	5660	5660	5660	5660	0
227	20240322	144700	95615430	5660	5660	5660	5660	0
228	20240322	144600	95615430	5660	5660	5660	5660	0
229	20240322	144500	95615430	5660	5660	5660	5660	7
230	20240322	144400	95575810	5660	5660	5660	5660	0
231	20240322	144300	95575810	5660	5660	5660	5660	0
232	20240322	144200	95575810	5660	5660	5660	5660	0
233	20240322	144100	95575810	5660	5660	5670	5660	121
234	20240322	144000	94890580	5660	5660	5670	5660	143
235	20240322	143900	94080800	5670	5660	5680	5660	534
236	20240322	143800	91053020	5660	5660	5660	5660	0
237	20240322	143700	91053020	5660	5660	5660	5660	0
238	20240322	143600	91053020	5660	5660	5660	5660	0
239	20240322	143500	91053020	5660	5660	5660	5660	0
240	20240322	143400	91053020	5660	5660	5660	5660	0
241	20240322	143300	91053020	5660	5660	5660	5660	0
242	20240322	143200	91053020	5660	5660	5660	5660	1
243	20240322	143100	91047360	5660	5660	5660	5660	0
244	20240322	143000	91047360	5660	5660	5660	5660	1
245	20240322	142900	91041700	5660	5660	5660	5660	0
246	20240322	142800	91041700	5660	5660	5660	5660	0
247	20240322	142700	91041700	5660	5660	5660	5660	0
248	20240322	142600	91041700	5660	5660	5660	5660	0
249	20240322	142500	91041700	5660	5660	5660	5660	0
250	20240322	142400	91041700	5660	5660	5660	5660	0
251	20240322	142300	91041700	5660	5660	5660	5660	0
252	20240322	142200	91041700	5660	5660	5660	5660	6
253	20240322	142100	91007740	5650	5650	5650	5650	0
254	20240322	142000	91007740	5650	5650	5650	5650	38
255	20240322	141900	90793040	5650	5650	5650	5650	0
256	20240322	141800	90793040	5650	5650	5650	5650	21
257	20240322	141700	90674390	5650	5650	5650	5650	0
258	20240322	141600	90674390	5650	5650	5650	5650	0
259	20240322	141500	90674390	5650	5650	5650	5650	0
260	20240322	141400	90674390	5650	5650	5650	5650	100
261	20240322	141300	90109390	5670	5670	5670	5670	16
262	20240322	141200	90018670	5650	5650	5650	5650	0
263	20240322	141100	90018670	5650	5650	5650	5650	0
264	20240322	141000	90018670	5650	5650	5650	5650	0
265	20240322	140900	90018670	5650	5650	5650	5650	0
266	20240322	140800	90018670	5650	5650	5650	5650	0
267	20240322	140700	90018670	5650	5650	5650	5650	2
268	20240322	140600	90007370	5650	5650	5650	5650	0
269	20240322	140500	90007370	5650	5650	5650	5650	0
270	20240322	140400	90007370	5650	5650	5650	5650	0
271	20240322	140300	90007370	5650	5650	5650	5650	10
272	20240322	140200	89950870	5660	5660	5660	5660	0
273	20240322	140100	89950870	5660	5660	5660	5660	0
274	20240322	140000	89950870	5660	5660	5660	5660	2
275	20240322	135900	89939550	5660	5660	5660	5660	11
276	20240322	135800	89877290	5650	5650	5650	5650	0
277	20240322	135700	89877290	5650	5650	5650	5650	0
278	20240322	135600	89877290	5650	5650	5650	5650	0
279	20240322	135500	89877290	5650	5650	5650	5650	0
280	20240322	135400	89877290	5650	5650	5650	5650	0
281	20240322	135300	89877290	5650	5650	5650	5650	0
282	20240322	135200	89877290	5650	5650	5650	5650	0
283	20240322	135100	89877290	5650	5650	5650	5650	3
284	20240322	135000	89860340	5650	5650	5650	5650	0
285	20240322	134900	89860340	5650	5650	5650	5650	69
286	20240322	134800	89470490	5660	5660	5660	5660	0
287	20240322	134700	89470490	5660	5660	5660	5660	0
288	20240322	134600	89470490	5660	5660	5660	5660	0
289	20240322	134500	89470490	5660	5660	5660	5660	1151
290	20240322	134400	82955830	5650	5650	5650	5650	0
291	20240322	134300	82955830	5650	5650	5650	5650	0
292	20240322	134200	82955830	5650	5650	5650	5650	0
293	20240322	134100	82955830	5650	5650	5650	5650	0
294	20240322	134000	82955830	5650	5650	5650	5650	0
295	20240322	133900	82955830	5650	5650	5650	5650	0
296	20240322	133800	82955830	5650	5650	5650	5650	0
297	20240322	133700	82955830	5650	5650	5650	5650	0
298	20240322	133600	82955830	5650	5650	5650	5650	0
299	20240322	133500	82955830	5650	5650	5650	5650	0
300	20240322	133400	82955830	5650	5650	5650	5650	0
301	20240322	133300	82955830	5650	5650	5650	5650	1
302	20240322	133200	82950180	5650	5650	5650	5650	0
303	20240322	133100	82950180	5650	5650	5650	5650	0
304	20240322	133000	82950180	5650	5650	5650	5650	0
305	20240322	132900	82950180	5650	5650	5650	5650	4
306	20240322	132800	82927580	5650	5650	5650	5650	0
307	20240322	132700	82927580	5650	5650	5650	5650	0
308	20240322	132600	82927580	5650	5650	5650	5650	0
309	20240322	132500	82927580	5650	5650	5650	5650	0
310	20240322	132400	82927580	5650	5650	5650	5650	0
311	20240322	132300	82927580	5650	5650	5650	5650	0
312	20240322	132200	82927580	5650	5650	5650	5650	0
313	20240322	132100	82927580	5650	5650	5650	5650	138
314	20240322	132000	82147880	5650	5650	5650	5650	0
315	20240322	131900	82147880	5650	5650	5650	5650	0
316	20240322	131800	82147880	5650	5650	5650	5650	0
317	20240322	131700	82147880	5650	5660	5670	5650	4636
318	20240322	131600	55941500	5660	5660	5660	5660	10
319	20240322	131500	55884900	5660	5660	5660	5660	1
320	20240322	131400	55879240	5660	5660	5660	5660	0
321	20240322	131300	55879240	5660	5660	5660	5660	0
322	20240322	131200	55879240	5660	5670	5670	5660	2567
323	20240322	131100	41324920	5660	5660	5660	5660	0
324	20240322	131000	41324920	5660	5660	5660	5660	10
325	20240322	130900	41268320	5660	5660	5660	5660	0
326	20240322	130800	41268320	5660	5670	5670	5660	33
327	20240322	130700	41081240	5660	5660	5660	5660	0
328	20240322	130600	41081240	5660	5660	5660	5660	0
329	20240322	130500	41081240	5660	5660	5660	5660	0
330	20240322	130400	41081240	5660	5660	5660	5660	0
331	20240322	130300	41081240	5660	5660	5660	5660	1
332	20240322	130200	41075580	5660	5660	5660	5660	13
333	20240322	130100	41002000	5660	5660	5660	5660	0
334	20240322	130000	41002000	5660	5660	5660	5660	0
335	20240322	125900	41002000	5660	5660	5660	5660	0
336	20240322	125800	41002000	5660	5660	5660	5660	1
337	20240322	125700	40996340	5660	5660	5660	5660	4
338	20240322	125600	40973700	5670	5670	5670	5670	16
339	20240322	125500	40882980	5660	5660	5660	5660	1
340	20240322	125400	40877320	5660	5660	5660	5660	62
341	20240322	125300	40526400	5670	5670	5670	5670	0
342	20240322	125200	40526400	5670	5660	5670	5660	2
343	20240322	125100	40515070	5660	5660	5660	5660	0
344	20240322	125000	40515070	5660	5660	5660	5660	0
345	20240322	124900	40515070	5660	5660	5660	5660	0
346	20240322	124800	40515070	5660	5660	5660	5660	0
347	20240322	124700	40515070	5660	5660	5660	5660	0
348	20240322	124600	40515070	5660	5660	5660	5660	0
349	20240322	124500	40515070	5660	5660	5660	5660	0
350	20240322	124400	40515070	5660	5660	5660	5660	0
351	20240322	124300	40515070	5660	5660	5660	5660	0
352	20240322	124200	40515070	5660	5660	5660	5660	0
353	20240322	124100	40515070	5660	5660	5660	5660	0
354	20240322	124000	40515070	5660	5660	5660	5660	0
355	20240322	123900	40515070	5660	5660	5660	5660	0
356	20240322	123800	40515070	5660	5660	5660	5660	0
357	20240322	123700	40515070	5660	5660	5660	5660	0
358	20240322	123600	40515070	5660	5660	5660	5660	0
359	20240322	123500	40515070	5660	5660	5660	5660	0
360	20240322	123400	40515070	5660	5660	5660	5660	0
361	20240322	123300	40515070	5660	5660	5660	5660	0
362	20240322	123200	40515070	5660	5660	5660	5660	0
363	20240322	123100	40515070	5660	5660	5660	5660	0
364	20240322	123000	40515070	5660	5660	5660	5660	0
365	20240322	122900	40515070	5660	5660	5660	5660	0
366	20240322	122800	40515070	5660	5660	5660	5660	0
367	20240322	122700	40515070	5660	5660	5660	5660	4
368	20240322	122600	40492430	5660	5650	5660	5650	47
369	20240322	122500	40226760	5650	5650	5650	5650	33
370	20240322	122400	40040310	5660	5660	5660	5660	17
371	20240322	122300	39944090	5650	5650	5650	5650	0
372	20240322	122200	39944090	5650	5650	5650	5650	484
373	20240322	122100	37209490	5640	5640	5640	5640	0
374	20240322	122000	37209490	5640	5640	5640	5640	0
375	20240322	121900	37209490	5640	5640	5640	5640	0
376	20240322	121800	37209490	5640	5640	5640	5640	0
377	20240322	121700	37209490	5640	5640	5640	5640	0
378	20240322	121600	37209490	5640	5640	5640	5640	0
379	20240322	121500	37209490	5640	5640	5640	5640	0
380	20240322	121400	37209490	5640	5640	5640	5640	0
381	20240322	121300	37209490	5640	5640	5640	5640	0
382	20240322	121200	37209490	5640	5640	5640	5640	6
383	20240322	121100	37175650	5640	5640	5640	5640	37
384	20240322	121000	36966970	5640	5640	5640	5640	0
385	20240322	120900	36966970	5640	5640	5640	5640	0
386	20240322	120800	36966970	5640	5640	5640	5640	0
387	20240322	120700	36966970	5640	5640	5640	5640	0
388	20240322	120600	36966970	5640	5640	5640	5640	294
389	20240322	120500	35308810	5640	5640	5640	5640	0
390	20240322	120400	35308810	5640	5640	5640	5640	0
391	20240322	120300	35308810	5640	5640	5640	5640	0
392	20240322	120200	35308810	5640	5640	5640	5640	0
393	20240322	120100	35308810	5640	5640	5640	5640	0
394	20240322	120000	35308810	5640	5640	5640	5640	0
395	20240322	115900	35308810	5640	5640	5640	5640	0
396	20240322	115800	35308810	5640	5640	5640	5640	0
397	20240322	115700	35308810	5640	5640	5640	5640	0
398	20240322	115600	35308810	5640	5640	5640	5640	41
399	20240322	115500	35077570	5650	5650	5650	5650	0
400	20240322	115400	35077570	5650	5650	5650	5650	0
401	20240322	115300	35077570	5650	5650	5650	5650	0
402	20240322	115200	35077570	5650	5650	5650	5650	0
403	20240322	115100	35077570	5650	5650	5650	5650	0
404	20240322	115000	35077570	5650	5650	5650	5650	0
405	20240322	114900	35077570	5650	5650	5650	5650	1
406	20240322	114800	35071920	5640	5640	5640	5640	0
407	20240322	114700	35071920	5640	5640	5640	5640	0
408	20240322	114600	35071920	5640	5640	5640	5640	0
409	20240322	114500	35071920	5640	5640	5640	5640	899
410	20240322	114400	30001560	5650	5650	5650	5650	0
411	20240322	114300	30001560	5650	5650	5650	5650	0
412	20240322	114200	30001560	5650	5650	5650	5650	0
413	20240322	114100	30001560	5650	5650	5650	5650	111
414	20240322	114000	29374410	5650	5650	5650	5650	0
415	20240322	113900	29374410	5650	5650	5650	5650	0
416	20240322	113800	29374410	5650	5650	5650	5650	0
417	20240322	113700	29374410	5650	5650	5650	5650	0
418	20240322	113600	29374410	5650	5650	5650	5650	0
419	20240322	113500	29374410	5650	5650	5650	5650	0
420	20240322	113400	29374410	5650	5650	5650	5650	0
421	20240322	113300	29374410	5650	5650	5650	5650	0
422	20240322	113200	29374410	5650	5650	5650	5650	0
423	20240322	113100	29374410	5650	5650	5650	5650	0
424	20240322	113000	29374410	5650	5650	5650	5650	0
425	20240322	112900	29374410	5650	5650	5650	5650	0
426	20240322	112800	29374410	5650	5650	5650	5650	0
427	20240322	112700	29374410	5650	5650	5650	5650	0
428	20240322	112600	29374410	5650	5640	5650	5640	7
429	20240322	112500	29334920	5640	5640	5640	5640	29
430	20240322	112400	29171360	5650	5650	5650	5650	0
431	20240322	112300	29171360	5650	5650	5650	5650	0
432	20240322	112200	29171360	5650	5650	5650	5650	0
433	20240322	112100	29171360	5650	5650	5650	5650	1
434	20240322	112000	29165710	5640	5640	5640	5640	0
435	20240322	111900	29165710	5640	5640	5640	5640	38
436	20240322	111800	28951390	5640	5640	5640	5630	190
437	20240322	111700	27879880	5640	5640	5640	5640	0
438	20240322	111600	27879880	5640	5640	5640	5640	0
439	20240322	111500	27879880	5640	5640	5640	5640	0
440	20240322	111400	27879880	5640	5640	5640	5640	0
441	20240322	111300	27879880	5640	5640	5640	5640	4
442	20240322	111200	27857320	5640	5640	5640	5640	24
443	20240322	111100	27721960	5630	5640	5640	5620	1258
444	20240322	111000	20638790	5650	5650	5650	5650	0
445	20240322	110900	20638790	5650	5650	5650	5650	0
446	20240322	110800	20638790	5650	5650	5650	5650	0
447	20240322	110700	20638790	5650	5640	5650	5640	18
448	20240322	110600	20537150	5630	5630	5630	5630	25
449	20240322	110500	20396400	5640	5640	5640	5640	25
450	20240322	110400	20255400	5640	5640	5640	5640	43
451	20240322	110300	20012880	5650	5640	5650	5640	74
452	20240322	110200	19595500	5630	5630	5630	5630	0
453	20240322	110100	19595500	5630	5650	5650	5630	21
454	20240322	110000	19476890	5630	5630	5630	5630	0
455	20240322	105900	19476890	5630	5650	5650	5630	379
456	20240322	105800	17337380	5670	5670	5670	5670	0
457	20240322	105700	17337380	5670	5670	5670	5670	0
458	20240322	105600	17337380	5670	5670	5670	5670	0
459	20240322	105500	17337380	5670	5670	5670	5670	0
460	20240322	105400	17337380	5670	5670	5670	5670	0
461	20240322	105300	17337380	5670	5670	5670	5670	0
462	20240322	105200	17337380	5670	5670	5670	5670	0
463	20240322	105100	17337380	5670	5670	5670	5670	0
464	20240322	105000	17337380	5670	5670	5670	5670	0
465	20240322	104900	17337380	5670	5670	5670	5670	0
466	20240322	104800	17337380	5670	5670	5670	5670	0
467	20240322	104700	17337380	5670	5670	5670	5670	0
468	20240322	104600	17337380	5670	5670	5670	5670	0
469	20240322	104500	17337380	5670	5670	5670	5670	0
470	20240322	104400	17337380	5670	5670	5670	5670	0
471	20240322	104300	17337380	5670	5670	5670	5670	19
472	20240322	104200	17229650	5660	5660	5660	5660	0
473	20240322	104100	17229650	5660	5660	5660	5660	0
474	20240322	104000	17229650	5660	5660	5660	5660	0
475	20240322	103900	17229650	5660	5660	5660	5660	0
476	20240322	103800	17229650	5660	5660	5660	5660	0
477	20240322	103700	17229650	5660	5660	5660	5660	1
478	20240322	103600	17223990	5660	5660	5660	5660	0
479	20240322	103500	17223990	5660	5660	5660	5660	1
480	20240322	103400	17218330	5660	5660	5660	5660	0
481	20240322	103300	17218330	5660	5660	5660	5660	0
482	20240322	103200	17218330	5660	5660	5660	5660	0
483	20240322	103100	17218330	5660	5660	5660	5660	0
484	20240322	103000	17218330	5660	5660	5660	5660	0
485	20240322	102900	17218330	5660	5660	5660	5660	0
486	20240322	102800	17218330	5660	5660	5660	5660	0
487	20240322	102700	17218330	5660	5660	5660	5660	0
488	20240322	102600	17218330	5660	5660	5660	5660	1
489	20240322	102500	17212670	5660	5660	5660	5660	0
490	20240322	102400	17212670	5660	5660	5660	5660	0
491	20240322	102300	17212670	5660	5660	5660	5660	0
492	20240322	102200	17212670	5660	5660	5660	5660	0
493	20240322	102100	17212670	5660	5660	5660	5660	0
494	20240322	102000	17212670	5660	5660	5660	5660	0
495	20240322	101900	17212670	5660	5660	5660	5660	1689
496	20240322	101800	7652930	5650	5650	5650	5650	0
497	20240322	101700	7652930	5650	5650	5650	5650	5
498	20240322	101600	7624680	5650	5650	5650	5650	41
499	20240322	101500	7393030	5650	5650	5650	5650	0
500	20240322	101400	7393030	5650	5650	5650	5650	0
501	20240322	101300	7393030	5650	5650	5650	5650	0
502	20240322	101200	7393030	5650	5650	5650	5650	0
503	20240322	101100	7393030	5650	5650	5650	5650	1
504	20240322	101000	7387380	5650	5650	5650	5650	39
505	20240322	100900	7167030	5650	5650	5650	5650	0
506	20240322	100800	7167030	5650	5650	5650	5650	0
507	20240322	100700	7167030	5650	5650	5650	5650	0
508	20240322	100600	7167030	5650	5650	5650	5650	0
509	20240322	100500	7167030	5650	5650	5650	5650	1
510	20240322	100400	7161380	5650	5650	5650	5650	0
511	20240322	100300	7161380	5650	5650	5650	5650	0
512	20240322	100200	7161380	5650	5650	5650	5650	7
513	20240322	100100	7121830	5650	5650	5650	5650	0
514	20240322	100000	7121830	5650	5650	5650	5650	0
515	20240322	095900	7121830	5650	5650	5650	5650	6
516	20240322	095800	7087930	5630	5630	5630	5630	0
517	20240322	095700	7087930	5630	5630	5630	5630	0
518	20240322	095600	7087930	5630	5630	5630	5630	5
519	20240322	095500	7059780	5630	5630	5630	5630	0
520	20240322	095400	7059780	5630	5630	5630	5630	0
521	20240322	095300	7059780	5630	5630	5630	5630	0
522	20240322	095200	7059780	5630	5640	5640	5630	142
523	20240322	095100	6259010	5630	5630	5630	5630	0
524	20240322	095000	6259010	5630	5630	5630	5630	3
525	20240322	094900	6242120	5630	5630	5630	5630	0
526	20240322	094800	6242120	5630	5630	5630	5630	16
527	20240322	094700	6152040	5630	5630	5630	5630	0
528	20240322	094600	6152040	5630	5660	5660	5630	11
529	20240322	094500	6089810	5660	5660	5660	5660	0
530	20240322	094400	6089810	5660	5660	5660	5660	0
531	20240322	094300	6089810	5660	5660	5660	5660	1
532	20240322	094200	6084150	5660	5660	5660	5660	5
533	20240322	094100	6055850	5630	5630	5630	5630	71
534	20240322	094000	5656120	5630	5660	5660	5630	487
535	20240322	093900	2908550	5650	5650	5650	5650	0
536	20240322	093800	2908550	5650	5650	5650	5650	0
537	20240322	093700	2908550	5650	5650	5660	5650	81
538	20240322	093600	2450790	5660	5660	5660	5660	99
539	20240322	093500	1890450	5660	5660	5660	5660	1
540	20240322	093400	1884790	5660	5660	5660	5660	1
541	20240322	093300	1879130	5660	5660	5660	5660	74
542	20240322	093200	1460290	5660	5660	5660	5660	0
543	20240322	093100	1460290	5660	5660	5660	5660	0
544	20240322	093000	1460290	5660	5670	5670	5660	8
545	20240322	092900	1414940	5670	5670	5670	5670	0
546	20240322	092800	1414940	5670	5670	5670	5670	0
547	20240322	092700	1414940	5670	5670	5670	5670	17
548	20240322	092600	1318550	5670	5670	5670	5670	0
549	20240322	092500	1318550	5670	5670	5670	5670	0
550	20240322	092400	1318550	5670	5670	5670	5670	1
551	20240322	092300	1312880	5650	5650	5650	5650	1
552	20240322	092200	1307230	5660	5660	5660	5660	0
553	20240322	092100	1307230	5660	5660	5660	5660	2
554	20240322	092000	1295910	5660	5660	5660	5660	21
555	20240322	091900	1177050	5660	5660	5660	5660	0
556	20240322	091800	1177050	5660	5660	5660	5660	0
557	20240322	091700	1177050	5660	5660	5660	5660	10
558	20240322	091600	1120450	5650	5650	5650	5650	0
559	20240322	091500	1120450	5650	5660	5660	5650	27
560	20240322	091400	967640	5650	5650	5650	5650	0
561	20240322	091300	967640	5650	5650	5650	5650	0
562	20240322	091200	967640	5650	5650	5650	5650	0
563	20240322	091100	967640	5650	5650	5650	5650	0
564	20240322	091000	967640	5650	5650	5650	5650	0
565	20240322	090900	967640	5650	5650	5650	5650	3
566	20240322	090800	950690	5650	5650	5650	5650	0
567	20240322	090700	950690	5650	5650	5650	5650	0
568	20240322	090600	950690	5650	5650	5650	5650	0
569	20240322	090500	950690	5650	5640	5650	5640	23
570	20240322	090400	820760	5660	5660	5660	5660	0
571	20240322	090300	820760	5660	5660	5660	5660	0
572	20240322	090200	820760	5660	5660	5660	5660	0
573	20240322	090100	820760	5660	5660	5660	5660	6
574	20240322	090000	786800	5720	5660	5720	5660	139