KissMeData/000700/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183100	156988430	5660	5660	5660	5660	110
3	20240329	183000	156988430	5660	5660	5660	5660	0
4	20240329	182900	156988430	5660	5660	5660	5660	0
5	20240329	182800	156988430	5660	5660	5660	5660	0
6	20240329	182700	156988430	5660	5660	5660	5660	0
7	20240329	182600	156988430	5660	5660	5660	5660	0
8	20240329	182500	156988430	5660	5660	5660	5660	0
9	20240329	182400	156988430	5660	5660	5660	5660	0
10	20240329	182300	156988430	5660	5660	5660	5660	0
11	20240329	182200	156988430	5660	5660	5660	5660	0
12	20240329	182100	156988430	5660	5660	5660	5660	0
13	20240329	182000	156988430	5660	5660	5660	5660	0
14	20240329	181900	156988430	5660	5660	5660	5660	0
15	20240329	181800	156988430	5660	5660	5660	5660	0
16	20240329	181700	156988430	5660	5660	5660	5660	0
17	20240329	181600	156988430	5660	5660	5660	5660	0
18	20240329	181500	156988430	5660	5660	5660	5660	0
19	20240329	181400	156988430	5660	5660	5660	5660	0
20	20240329	181300	156988430	5660	5660	5660	5660	0
21	20240329	181200	156988430	5660	5660	5660	5660	0
22	20240329	181100	156988430	5660	5660	5660	5660	0
23	20240329	181000	156988430	5660	5660	5660	5660	0
24	20240329	180900	156988430	5660	5660	5660	5660	0
25	20240329	180800	156988430	5660	5660	5660	5660	0
26	20240329	180700	156988430	5660	5660	5660	5660	0
27	20240329	180600	156988430	5660	5660	5660	5660	0
28	20240329	180500	156988430	5660	5660	5660	5660	0
29	20240329	180400	156988430	5660	5660	5660	5660	0
30	20240329	180300	156988430	5660	5660	5660	5660	0
31	20240329	180200	156988430	5660	5660	5660	5660	0
32	20240329	180100	156988430	5660	5660	5660	5660	110
33	20240329	180000	156988430	5660	5660	5660	5660	0
34	20240329	175900	156988430	5660	5660	5660	5660	0
35	20240329	175800	156988430	5660	5660	5660	5660	0
36	20240329	175700	156988430	5660	5660	5660	5660	0
37	20240329	175600	156988430	5660	5660	5660	5660	0
38	20240329	175500	156988430	5660	5660	5660	5660	0
39	20240329	175400	156988430	5660	5660	5660	5660	0
40	20240329	175300	156988430	5660	5660	5660	5660	0
41	20240329	175200	156988430	5660	5660	5660	5660	0
42	20240329	175100	156988430	5660	5660	5660	5660	0
43	20240329	175000	156988430	5660	5660	5660	5660	0
44	20240329	174900	156988430	5660	5660	5660	5660	0
45	20240329	174800	156988430	5660	5660	5660	5660	0
46	20240329	174700	156988430	5660	5660	5660	5660	0
47	20240329	174600	156988430	5660	5660	5660	5660	0
48	20240329	174500	156988430	5660	5660	5660	5660	0
49	20240329	174400	156988430	5660	5660	5660	5660	0
50	20240329	174300	156988430	5660	5660	5660	5660	0
51	20240329	174200	156988430	5660	5660	5660	5660	0
52	20240329	174100	156988430	5660	5660	5660	5660	0
53	20240329	174000	156988430	5660	5660	5660	5660	0
54	20240329	173900	156988430	5660	5660	5660	5660	0
55	20240329	173800	156988430	5660	5660	5660	5660	0
56	20240329	173700	156988430	5660	5660	5660	5660	0
57	20240329	173600	156988430	5660	5660	5660	5660	0
58	20240329	173500	156988430	5660	5660	5660	5660	0
59	20240329	173400	156988430	5660	5660	5660	5660	0
60	20240329	173300	156988430	5660	5660	5660	5660	0
61	20240329	173200	156988430	5660	5660	5660	5660	0
62	20240329	173100	156988430	5660	5660	5660	5660	110
63	20240329	173000	156988430	5660	5660	5660	5660	0
64	20240329	172900	156988430	5660	5660	5660	5660	0
65	20240329	172800	156988430	5660	5660	5660	5660	0
66	20240329	172700	156988430	5660	5660	5660	5660	0
67	20240329	172600	156988430	5660	5660	5660	5660	0
68	20240329	172500	156988430	5660	5660	5660	5660	0
69	20240329	172400	156988430	5660	5660	5660	5660	0
70	20240329	172300	156988430	5660	5660	5660	5660	0
71	20240329	172200	156988430	5660	5660	5660	5660	0
72	20240329	172100	156988430	5660	5660	5660	5660	0
73	20240329	172000	156988430	5660	5660	5660	5660	0
74	20240329	171900	156988430	5660	5660	5660	5660	0
75	20240329	171800	156988430	5660	5660	5660	5660	0
76	20240329	171700	156988430	5660	5660	5660	5660	0
77	20240329	171600	156988430	5660	5660	5660	5660	0
78	20240329	171500	156988430	5660	5660	5660	5660	0
79	20240329	171400	156988430	5660	5660	5660	5660	0
80	20240329	171300	156988430	5660	5660	5660	5660	0
81	20240329	171200	156988430	5660	5660	5660	5660	0
82	20240329	171100	156988430	5660	5660	5660	5660	0
83	20240329	171000	156988430	5660	5660	5660	5660	0
84	20240329	170900	156988430	5660	5660	5660	5660	0
85	20240329	170800	156988430	5660	5660	5660	5660	0
86	20240329	170700	156988430	5660	5660	5660	5660	0
87	20240329	170600	156988430	5660	5660	5660	5660	0
88	20240329	170500	156988430	5660	5660	5660	5660	0
89	20240329	170400	156988430	5660	5660	5660	5660	0
90	20240329	170300	156988430	5660	5660	5660	5660	0
91	20240329	170200	156988430	5660	5660	5660	5660	0
92	20240329	170100	156988430	5660	5660	5660	5660	110
93	20240329	170000	156988430	5660	5660	5660	5660	0
94	20240329	165900	156988430	5660	5660	5660	5660	0
95	20240329	165800	156988430	5660	5660	5660	5660	0
96	20240329	165700	156988430	5660	5660	5660	5660	0
97	20240329	165600	156988430	5660	5660	5660	5660	0
98	20240329	165500	156988430	5660	5660	5660	5660	0
99	20240329	165400	156988430	5660	5660	5660	5660	0
100	20240329	165300	156988430	5660	5660	5660	5660	0
101	20240329	165200	156988430	5660	5660	5660	5660	0
102	20240329	165100	156988430	5660	5660	5660	5660	0
103	20240329	165000	156988430	5660	5660	5660	5660	0
104	20240329	164900	156988430	5660	5660	5660	5660	0
105	20240329	164800	156988430	5660	5660	5660	5660	0
106	20240329	164700	156988430	5660	5660	5660	5660	0
107	20240329	164600	156988430	5660	5660	5660	5660	0
108	20240329	164500	156988430	5660	5660	5660	5660	0
109	20240329	164400	156988430	5660	5660	5660	5660	0
110	20240329	164300	156988430	5660	5660	5660	5660	0
111	20240329	164200	156988430	5660	5660	5660	5660	0
112	20240329	164100	156988430	5660	5660	5660	5660	0
113	20240329	164000	156988430	5660	5660	5660	5660	0
114	20240329	163900	156988430	5660	5660	5660	5660	0
115	20240329	163800	156988430	5660	5660	5660	5660	0
116	20240329	163700	156988430	5660	5660	5660	5660	0
117	20240329	163600	156988430	5660	5660	5660	5660	0
118	20240329	163500	156988430	5660	5660	5660	5660	0
119	20240329	163400	156988430	5660	5660	5660	5660	0
120	20240329	163300	156988430	5660	5660	5660	5660	0
121	20240329	163200	156988430	5660	5660	5660	5660	0
122	20240329	163100	156988430	5660	5660	5660	5660	110
123	20240329	163000	156988430	5660	5660	5660	5660	0
124	20240329	162900	156988430	5660	5660	5660	5660	0
125	20240329	162800	156988430	5660	5660	5660	5660	0
126	20240329	162700	156988430	5660	5660	5660	5660	0
127	20240329	162600	156988430	5660	5660	5660	5660	0
128	20240329	162500	156988430	5660	5660	5660	5660	0
129	20240329	162400	156988430	5660	5660	5660	5660	0
130	20240329	162300	156988430	5660	5660	5660	5660	0
131	20240329	162200	156988430	5660	5660	5660	5660	0
132	20240329	162100	156988430	5660	5660	5660	5660	0
133	20240329	162000	156988430	5660	5660	5660	5660	0
134	20240329	161900	156988430	5660	5660	5660	5660	0
135	20240329	161800	156988430	5660	5660	5660	5660	0
136	20240329	161700	156988430	5660	5660	5660	5660	0
137	20240329	161600	156988430	5660	5660	5660	5660	0
138	20240329	161500	156988430	5660	5660	5660	5660	0
139	20240329	161400	156988430	5660	5660	5660	5660	0
140	20240329	161300	156988430	5660	5660	5660	5660	0
141	20240329	161200	156988430	5660	5660	5660	5660	0
142	20240329	161100	156988430	5660	5660	5660	5660	0
143	20240329	161000	156988430	5660	5660	5660	5660	0
144	20240329	160900	156988430	5660	5660	5660	5660	0
145	20240329	160800	156988430	5660	5660	5660	5660	0
146	20240329	160700	156988430	5660	5660	5660	5660	0
147	20240329	160600	156988430	5660	5660	5660	5660	0
148	20240329	160500	156988430	5660	5660	5660	5660	0
149	20240329	160400	156988430	5660	5660	5660	5660	0
150	20240329	160300	156988430	5660	5660	5660	5660	0
151	20240329	160200	156988430	5660	5660	5660	5660	0
152	20240329	160100	156988430	5660	5660	5660	5660	110
153	20240329	160000	156988430	5660	5660	5660	5660	0
154	20240329	155900	156988430	5660	5660	5660	5660	0
155	20240329	155800	156988430	5660	5660	5660	5660	0
156	20240329	155700	156988430	5660	5660	5660	5660	0
157	20240329	155600	156988430	5660	5660	5660	5660	0
158	20240329	155500	156988430	5660	5660	5660	5660	0
159	20240329	155400	156988430	5660	5660	5660	5660	0
160	20240329	155300	156988430	5660	5660	5660	5660	0
161	20240329	155200	156988430	5660	5660	5660	5660	0
162	20240329	155100	156988430	5660	5660	5660	5660	0
163	20240329	155000	156988430	5660	5660	5660	5660	0
164	20240329	154900	156988430	5660	5660	5660	5660	0
165	20240329	154800	156988430	5660	5660	5660	5660	0
166	20240329	154700	156988430	5660	5660	5660	5660	0
167	20240329	154600	156988430	5660	5660	5660	5660	0
168	20240329	154500	156988430	5660	5660	5660	5660	0
169	20240329	154400	156988430	5660	5660	5660	5660	0
170	20240329	154300	156988430	5660	5660	5660	5660	0
171	20240329	154200	156988430	5660	5660	5660	5660	0
172	20240329	154100	156988430	5660	5660	5660	5660	0
173	20240329	154000	156988430	5660	5660	5660	5660	0
174	20240329	153900	156988430	5660	5660	5660	5660	0
175	20240329	153800	156988430	5660	5660	5660	5660	0
176	20240329	153700	156988430	5660	5660	5660	5660	0
177	20240329	153600	156988430	5660	5660	5660	5660	0
178	20240329	153500	156988430	5660	5660	5660	5660	0
179	20240329	153400	156988430	5660	5660	5660	5660	0
180	20240329	153300	156988430	5660	5660	5660	5660	0
181	20240329	153200	156988430	5660	5660	5660	5660	0
182	20240329	153100	156988430	5660	5660	5660	5660	110
183	20240329	153000	156988430	5660	5660	5660	5660	110
184	20240329	152900	156365830	5660	5660	5660	5660	0
185	20240329	152800	156365830	5660	5660	5660	5660	0
186	20240329	152700	156365830	5660	5660	5660	5660	0
187	20240329	152600	156365830	5660	5660	5660	5660	0
188	20240329	152500	156365830	5660	5660	5660	5660	0
189	20240329	152400	156365830	5660	5660	5660	5660	0
190	20240329	152300	156365830	5660	5660	5660	5660	0
191	20240329	152200	156365830	5660	5660	5660	5660	0
192	20240329	152100	156365830	5660	5660	5660	5660	0
193	20240329	152000	156365830	5660	5660	5660	5660	0
194	20240329	151900	156365830	5660	5660	5660	5660	42
195	20240329	151800	156128110	5660	5660	5660	5660	0
196	20240329	151700	156128110	5660	5660	5660	5660	88
197	20240329	151600	155630030	5660	5660	5660	5660	27
198	20240329	151500	155477210	5660	5660	5660	5660	8
199	20240329	151400	155431930	5660	5670	5670	5660	118
200	20240329	151300	154763100	5670	5670	5670	5670	0
201	20240329	151200	154763100	5670	5670	5670	5670	1
202	20240329	151100	154757430	5670	5670	5670	5670	26
203	20240329	151000	154610010	5670	5670	5670	5670	58
204	20240329	150900	154281150	5670	5670	5670	5670	201
205	20240329	150800	153141480	5670	5670	5670	5670	0
206	20240329	150700	153141480	5670	5670	5670	5670	0
207	20240329	150600	153141480	5670	5670	5670	5670	0
208	20240329	150500	153141480	5670	5670	5680	5670	47
209	20240329	150400	152874970	5670	5670	5670	5670	0
210	20240329	150300	152874970	5670	5670	5670	5670	128
211	20240329	150200	152149210	5670	5670	5670	5670	119
212	20240329	150100	151474480	5670	5670	5670	5670	60
213	20240329	150000	151134280	5670	5670	5670	5670	0
214	20240329	145900	151134280	5670	5670	5670	5670	76
215	20240329	145800	150703360	5670	5670	5670	5670	0
216	20240329	145700	150703360	5670	5670	5670	5670	135
217	20240329	145600	149937910	5670	5670	5670	5670	0
218	20240329	145500	149937910	5670	5670	5670	5670	122
219	20240329	145400	149246170	5660	5660	5660	5660	0
220	20240329	145300	149246170	5660	5660	5660	5660	0
221	20240329	145200	149246170	5660	5660	5660	5660	0
222	20240329	145100	149246170	5660	5660	5660	5660	0
223	20240329	145000	149246170	5660	5660	5660	5660	0
224	20240329	144900	149246170	5660	5660	5660	5660	0
225	20240329	144800	149246170	5660	5660	5660	5660	1
226	20240329	144700	149240510	5660	5660	5660	5660	0
227	20240329	144600	149240510	5660	5660	5660	5660	0
228	20240329	144500	149240510	5660	5660	5660	5660	7
229	20240329	144400	149200890	5660	5670	5670	5660	16
230	20240329	144300	149110320	5660	5660	5660	5660	2
231	20240329	144200	149099000	5660	5660	5660	5660	0
232	20240329	144100	149099000	5660	5660	5660	5660	66
233	20240329	144000	148725440	5660	5660	5660	5660	60
234	20240329	143900	148385840	5660	5660	5660	5660	10
235	20240329	143800	148329240	5660	5660	5660	5660	18
236	20240329	143700	148227360	5660	5660	5660	5660	0
237	20240329	143600	148227360	5660	5660	5660	5660	0
238	20240329	143500	148227360	5660	5660	5660	5660	0
239	20240329	143400	148227360	5660	5660	5660	5660	40
240	20240329	143300	148000960	5660	5660	5660	5660	0
241	20240329	143200	148000960	5660	5660	5660	5660	0
242	20240329	143100	148000960	5660	5660	5660	5660	0
243	20240329	143000	148000960	5660	5660	5660	5660	0
244	20240329	142900	148000960	5660	5660	5660	5660	0
245	20240329	142800	148000960	5660	5660	5660	5660	0
246	20240329	142700	148000960	5660	5660	5660	5660	1
247	20240329	142600	147995300	5660	5660	5660	5660	143
248	20240329	142500	147185920	5660	5660	5660	5660	100
249	20240329	142400	146619920	5650	5650	5650	5650	600
250	20240329	142300	143229920	5650	5650	5650	5650	1
251	20240329	142200	143224270	5650	5650	5650	5650	0
252	20240329	142100	143224270	5650	5650	5650	5650	79
253	20240329	142000	142777920	5650	5650	5650	5650	0
254	20240329	141900	142777920	5650	5650	5650	5650	0
255	20240329	141800	142777920	5650	5650	5650	5650	449
256	20240329	141700	140241070	5650	5650	5650	5650	0
257	20240329	141600	140241070	5650	5650	5650	5650	5
258	20240329	141500	140212820	5650	5650	5650	5650	5
259	20240329	141400	140184570	5660	5660	5660	5660	0
260	20240329	141300	140184570	5660	5660	5660	5660	0
261	20240329	141200	140184570	5660	5660	5660	5660	0
262	20240329	141100	140184570	5660	5660	5660	5660	0
263	20240329	141000	140184570	5660	5660	5660	5660	28
264	20240329	140900	140026090	5660	5660	5660	5660	0
265	20240329	140800	140026090	5660	5660	5660	5660	0
266	20240329	140700	140026090	5660	5660	5660	5660	1
267	20240329	140600	140020430	5660	5660	5660	5660	0
268	20240329	140500	140020430	5660	5660	5660	5660	0
269	20240329	140400	140020430	5660	5660	5660	5660	1
270	20240329	140300	140014770	5660	5660	5660	5660	8
271	20240329	140200	139969490	5660	5660	5660	5660	0
272	20240329	140100	139969490	5660	5660	5660	5660	0
273	20240329	140000	139969490	5660	5660	5660	5660	0
274	20240329	135900	139969490	5660	5660	5660	5660	279
275	20240329	135800	138390350	5650	5650	5650	5650	0
276	20240329	135700	138390350	5650	5650	5650	5650	0
277	20240329	135600	138390350	5650	5650	5650	5650	0
278	20240329	135500	138390350	5650	5650	5650	5650	0
279	20240329	135400	138390350	5650	5650	5650	5650	0
280	20240329	135300	138390350	5650	5650	5650	5650	0
281	20240329	135200	138390350	5650	5650	5650	5650	0
282	20240329	135100	138390350	5650	5650	5650	5650	0
283	20240329	135000	138390350	5650	5650	5650	5650	162
284	20240329	134900	137475050	5650	5650	5650	5650	0
285	20240329	134800	137475050	5650	5650	5650	5650	0
286	20240329	134700	137475050	5650	5650	5650	5650	0
287	20240329	134600	137475050	5650	5650	5650	5650	0
288	20240329	134500	137475050	5650	5660	5660	5650	921
289	20240329	134400	132262450	5660	5660	5660	5660	0
290	20240329	134300	132262450	5660	5660	5660	5660	0
291	20240329	134200	132262450	5660	5660	5660	5660	0
292	20240329	134100	132262450	5660	5660	5660	5660	0
293	20240329	134000	132262450	5660	5660	5660	5660	0
294	20240329	133900	132262450	5660	5660	5660	5660	0
295	20240329	133800	132262450	5660	5660	5660	5660	5
296	20240329	133700	132234150	5650	5650	5650	5650	0
297	20240329	133600	132234150	5650	5650	5650	5650	0
298	20240329	133500	132234150	5650	5650	5650	5650	0
299	20240329	133400	132234150	5650	5650	5650	5650	0
300	20240329	133300	132234150	5650	5650	5650	5650	39
301	20240329	133200	132013800	5650	5650	5650	5650	0
302	20240329	133100	132013800	5650	5650	5650	5650	0
303	20240329	133000	132013800	5650	5650	5650	5650	0
304	20240329	132900	132013800	5650	5650	5650	5650	0
305	20240329	132800	132013800	5650	5650	5650	5650	138
306	20240329	132700	131234100	5660	5660	5660	5660	0
307	20240329	132600	131234100	5660	5660	5660	5660	0
308	20240329	132500	131234100	5660	5660	5660	5660	0
309	20240329	132400	131234100	5660	5660	5660	5660	0
310	20240329	132300	131234100	5660	5660	5660	5660	0
311	20240329	132200	131234100	5660	5660	5660	5660	0
312	20240329	132100	131234100	5660	5660	5660	5660	0
313	20240329	132000	131234100	5660	5660	5660	5660	0
314	20240329	131900	131234100	5660	5650	5660	5650	457
315	20240329	131800	128647550	5640	5640	5640	5640	0
316	20240329	131700	128647550	5640	5640	5640	5640	0
317	20240329	131600	128647550	5640	5640	5640	5640	121
318	20240329	131500	127965110	5650	5650	5650	5650	0
319	20240329	131400	127965110	5650	5650	5650	5650	0
320	20240329	131300	127965110	5650	5650	5650	5650	0
321	20240329	131200	127965110	5650	5650	5650	5650	31
322	20240329	131100	127789960	5640	5640	5640	5640	136
323	20240329	131000	127022920	5650	5650	5650	5650	0
324	20240329	130900	127022920	5650	5650	5650	5650	0
325	20240329	130800	127022920	5650	5650	5650	5650	0
326	20240329	130700	127022920	5650	5650	5650	5650	0
327	20240329	130600	127022920	5650	5650	5650	5650	1
328	20240329	130500	127017270	5650	5650	5650	5650	551
329	20240329	130400	123904120	5640	5640	5640	5640	51
330	20240329	130300	123616480	5640	5640	5640	5640	22
331	20240329	130200	123492400	5640	5640	5640	5640	0
332	20240329	130100	123492400	5640	5640	5640	5640	0
333	20240329	130000	123492400	5640	5640	5640	5640	0
334	20240329	125900	123492400	5640	5640	5640	5640	17
335	20240329	125800	123396520	5650	5650	5650	5650	319
336	20240329	125700	121594170	5650	5650	5650	5650	20
337	20240329	125600	121481170	5650	5650	5650	5650	0
338	20240329	125500	121481170	5650	5650	5650	5650	0
339	20240329	125400	121481170	5650	5650	5650	5650	116
340	20240329	125300	120825770	5650	5650	5650	5650	0
341	20240329	125200	120825770	5650	5650	5650	5650	123
342	20240329	125100	120130820	5660	5660	5660	5660	0
343	20240329	125000	120130820	5660	5660	5660	5660	0
344	20240329	124900	120130820	5660	5660	5660	5660	0
345	20240329	124800	120130820	5660	5660	5660	5660	0
346	20240329	124700	120130820	5660	5660	5660	5660	0
347	20240329	124600	120130820	5660	5660	5660	5660	0
348	20240329	124500	120130820	5660	5660	5660	5660	5
349	20240329	124400	120102520	5660	5660	5660	5660	0
350	20240329	124300	120102520	5660	5660	5660	5660	0
351	20240329	124200	120102520	5660	5660	5660	5660	0
352	20240329	124100	120102520	5660	5660	5660	5660	0
353	20240329	124000	120102520	5660	5660	5660	5660	0
354	20240329	123900	120102520	5660	5660	5660	5660	0
355	20240329	123800	120102520	5660	5660	5660	5660	5
356	20240329	123700	120074220	5660	5660	5660	5660	0
357	20240329	123600	120074220	5660	5660	5660	5660	0
358	20240329	123500	120074220	5660	5660	5660	5660	0
359	20240329	123400	120074220	5660	5660	5660	5660	0
360	20240329	123300	120074220	5660	5660	5660	5660	0
361	20240329	123200	120074220	5660	5660	5660	5660	0
362	20240329	123100	120074220	5660	5660	5660	5660	0
363	20240329	123000	120074220	5660	5660	5660	5660	0
364	20240329	122900	120074220	5660	5660	5660	5660	0
365	20240329	122800	120074220	5660	5660	5660	5660	1
366	20240329	122700	120068560	5650	5650	5650	5650	160
367	20240329	122600	119164560	5660	5660	5660	5660	0
368	20240329	122500	119164560	5660	5660	5660	5660	0
369	20240329	122400	119164560	5660	5660	5660	5660	0
370	20240329	122300	119164560	5660	5660	5660	5660	5
371	20240329	122200	119136260	5660	5660	5660	5660	0
372	20240329	122100	119136260	5660	5660	5660	5660	0
373	20240329	122000	119136260	5660	5660	5660	5660	0
374	20240329	121900	119136260	5660	5660	5660	5660	0
375	20240329	121800	119136260	5660	5660	5660	5660	0
376	20240329	121700	119136260	5660	5660	5660	5660	0
377	20240329	121600	119136260	5660	5660	5660	5660	0
378	20240329	121500	119136260	5660	5660	5660	5660	0
379	20240329	121400	119136260	5660	5660	5660	5660	0
380	20240329	121300	119136260	5660	5660	5660	5660	0
381	20240329	121200	119136260	5660	5660	5660	5660	0
382	20240329	121100	119136260	5660	5660	5660	5660	0
383	20240329	121000	119136260	5660	5660	5660	5660	0
384	20240329	120900	119136260	5660	5660	5660	5660	1
385	20240329	120800	119130600	5660	5660	5660	5660	0
386	20240329	120700	119130600	5660	5660	5660	5660	0
387	20240329	120600	119130600	5660	5660	5660	5660	0
388	20240329	120500	119130600	5660	5660	5660	5660	0
389	20240329	120400	119130600	5660	5660	5660	5660	0
390	20240329	120300	119130600	5660	5660	5660	5660	0
391	20240329	120200	119130600	5660	5660	5660	5660	0
392	20240329	120100	119130600	5660	5660	5660	5660	0
393	20240329	120000	119130600	5660	5660	5660	5660	1
394	20240329	115900	119124940	5660	5660	5660	5660	0
395	20240329	115800	119124940	5660	5660	5660	5660	0
396	20240329	115700	119124940	5660	5660	5660	5660	0
397	20240329	115600	119124940	5660	5660	5660	5660	0
398	20240329	115500	119124940	5660	5660	5660	5660	0
399	20240329	115400	119124940	5660	5660	5660	5660	0
400	20240329	115300	119124940	5660	5660	5660	5660	0
401	20240329	115200	119124940	5660	5660	5660	5660	0
402	20240329	115100	119124940	5660	5660	5660	5660	0
403	20240329	115000	119124940	5660	5660	5660	5660	0
404	20240329	114900	119124940	5660	5660	5660	5660	0
405	20240329	114800	119124940	5660	5660	5660	5660	0
406	20240329	114700	119124940	5660	5660	5660	5660	0
407	20240329	114600	119124940	5660	5660	5660	5660	0
408	20240329	114500	119124940	5660	5660	5660	5660	0
409	20240329	114400	119124940	5660	5660	5660	5660	0
410	20240329	114300	119124940	5660	5660	5660	5660	0
411	20240329	114200	119124940	5660	5660	5660	5660	0
412	20240329	114100	119124940	5660	5660	5660	5660	0
413	20240329	114000	119124940	5660	5660	5660	5660	0
414	20240329	113900	119124940	5660	5660	5660	5660	20
415	20240329	113800	119011740	5640	5640	5640	5640	0
416	20240329	113700	119011740	5640	5640	5640	5640	0
417	20240329	113600	119011740	5640	5640	5640	5640	0
418	20240329	113500	119011740	5640	5640	5640	5640	0
419	20240329	113400	119011740	5640	5640	5640	5640	0
420	20240329	113300	119011740	5640	5640	5640	5640	4
421	20240329	113200	118989180	5640	5640	5640	5640	0
422	20240329	113100	118989180	5640	5640	5640	5640	0
423	20240329	113000	118989180	5640	5640	5640	5640	0
424	20240329	112900	118989180	5640	5640	5640	5640	0
425	20240329	112800	118989180	5640	5640	5640	5640	0
426	20240329	112700	118989180	5640	5640	5640	5640	21
427	20240329	112600	118870740	5640	5640	5640	5640	0
428	20240329	112500	118870740	5640	5640	5640	5640	44
429	20240329	112400	118622580	5640	5640	5640	5640	0
430	20240329	112300	118622580	5640	5640	5640	5640	0
431	20240329	112200	118622580	5640	5640	5640	5640	0
432	20240329	112100	118622580	5640	5640	5640	5640	0
433	20240329	112000	118622580	5640	5640	5640	5640	250
434	20240329	111900	117212580	5650	5650	5650	5650	0
435	20240329	111800	117212580	5650	5650	5650	5650	0
436	20240329	111700	117212580	5650	5650	5650	5650	0
437	20240329	111600	117212580	5650	5650	5650	5650	0
438	20240329	111500	117212580	5650	5650	5650	5650	0
439	20240329	111400	117212580	5650	5650	5650	5650	967
440	20240329	111300	111749030	5640	5640	5640	5640	0
441	20240329	111200	111749030	5640	5640	5640	5640	786
442	20240329	111100	107315990	5640	5640	5640	5640	19
443	20240329	111000	107208830	5640	5640	5640	5640	0
444	20240329	110900	107208830	5640	5640	5640	5640	0
445	20240329	110800	107208830	5640	5640	5640	5640	1
446	20240329	110700	107203190	5640	5640	5640	5640	1
447	20240329	110600	107197550	5640	5640	5640	5640	6
448	20240329	110500	107163710	5640	5640	5640	5640	0
449	20240329	110400	107163710	5640	5640	5640	5640	34
450	20240329	110300	106971950	5640	5640	5640	5640	0
451	20240329	110200	106971950	5640	5650	5650	5640	16
452	20240329	110100	106881650	5650	5650	5650	5650	0
453	20240329	110000	106881650	5650	5650	5650	5650	0
454	20240329	105900	106881650	5650	5650	5650	5650	80
455	20240329	105800	106429650	5640	5640	5640	5640	24
456	20240329	105700	106294290	5650	5640	5650	5640	72
457	20240329	105600	105888200	5640	5640	5640	5640	132
458	20240329	105500	105143720	5650	5650	5650	5650	3
459	20240329	105400	105126770	5640	5640	5640	5640	0
460	20240329	105300	105126770	5640	5660	5660	5630	513
461	20240329	105200	102232160	5670	5660	5820	5660	7891
462	20240329	105100	57070840	5650	5650	5650	5650	15
463	20240329	105000	56986090	5640	5640	5640	5640	0
464	20240329	104900	56986090	5640	5640	5640	5640	89
465	20240329	104800	56484130	5640	5640	5640	5640	0
466	20240329	104700	56484130	5640	5640	5640	5640	0
467	20240329	104600	56484130	5640	5640	5640	5640	17
468	20240329	104500	56388250	5640	5640	5640	5640	0
469	20240329	104400	56388250	5640	5640	5640	5640	0
470	20240329	104300	56388250	5640	5640	5640	5640	0
471	20240329	104200	56388250	5640	5640	5640	5640	93
472	20240329	104100	55863730	5640	5640	5640	5640	1
473	20240329	104000	55858090	5640	5640	5640	5640	4
474	20240329	103900	55835530	5650	5650	5650	5650	0
475	20240329	103800	55835530	5650	5650	5650	5650	0
476	20240329	103700	55835530	5650	5650	5650	5650	0
477	20240329	103600	55835530	5650	5650	5650	5650	24
478	20240329	103500	55699930	5650	5650	5650	5650	0
479	20240329	103400	55699930	5650	5650	5650	5650	0
480	20240329	103300	55699930	5650	5630	5650	5630	133
481	20240329	103200	54948740	5640	5640	5640	5640	0
482	20240329	103100	54948740	5640	5640	5640	5640	0
483	20240329	103000	54948740	5640	5640	5640	5640	0
484	20240329	102900	54948740	5640	5640	5640	5640	0
485	20240329	102800	54948740	5640	5640	5640	5640	78
486	20240329	102700	54508820	5650	5640	5650	5640	99
487	20240329	102600	53950200	5650	5650	5650	5650	0
488	20240329	102500	53950200	5650	5640	5650	5640	97
489	20240329	102400	53402830	5650	5650	5650	5650	0
490	20240329	102300	53402830	5650	5650	5650	5650	274
491	20240329	102200	51854730	5650	5650	5650	5650	743
492	20240329	102100	47656780	5650	5650	5650	5650	2416
493	20240329	102000	34006380	5650	5650	5650	5650	587
494	20240329	101900	30689830	5660	5650	5660	5650	24
495	20240329	101800	30554210	5660	5660	5660	5660	1
496	20240329	101700	30548550	5660	5660	5660	5660	0
497	20240329	101600	30548550	5660	5650	5660	5650	90
498	20240329	101500	30040040	5650	5650	5650	5650	124
499	20240329	101400	29339440	5650	5650	5650	5650	0
500	20240329	101300	29339440	5650	5650	5650	5650	0
501	20240329	101200	29339440	5650	5650	5650	5650	0
502	20240329	101100	29339440	5650	5650	5650	5650	2
503	20240329	101000	29328140	5650	5650	5650	5650	0
504	20240329	100900	29328140	5650	5650	5650	5650	0
505	20240329	100800	29328140	5650	5650	5650	5650	0
506	20240329	100700	29328140	5650	5650	5650	5650	0
507	20240329	100600	29328140	5650	5660	5660	5650	8
508	20240329	100500	29282910	5660	5660	5660	5660	0
509	20240329	100400	29282910	5660	5660	5660	5660	0
510	20240329	100300	29282910	5660	5660	5660	5660	0
511	20240329	100200	29282910	5660	5660	5660	5660	0
512	20240329	100100	29282910	5660	5660	5660	5660	0
513	20240329	100000	29282910	5660	5660	5660	5660	0
514	20240329	095900	29282910	5660	5660	5660	5660	0
515	20240329	095800	29282910	5660	5660	5660	5660	0
516	20240329	095700	29282910	5660	5660	5660	5660	0
517	20240329	095600	29282910	5660	5660	5660	5660	0
518	20240329	095500	29282910	5660	5660	5660	5660	0
519	20240329	095400	29282910	5660	5660	5660	5660	0
520	20240329	095300	29282910	5660	5660	5660	5660	0
521	20240329	095200	29282910	5660	5660	5660	5660	0
522	20240329	095100	29282910	5660	5660	5660	5660	0
523	20240329	095000	29282910	5660	5660	5660	5660	0
524	20240329	094900	29282910	5660	5660	5660	5660	0
525	20240329	094800	29282910	5660	5660	5660	5660	0
526	20240329	094700	29282910	5660	5660	5660	5660	0
527	20240329	094600	29282910	5660	5670	5670	5650	102
528	20240329	094500	28704780	5670	5670	5670	5670	0
529	20240329	094400	28704780	5670	5670	5670	5670	1
530	20240329	094300	28699110	5680	5680	5680	5680	1
531	20240329	094200	28693430	5680	5680	5680	5670	7
532	20240329	094100	28653680	5670	5670	5670	5670	0
533	20240329	094000	28653680	5670	5680	5680	5670	4
534	20240329	093900	28630980	5680	5680	5680	5680	2
535	20240329	093800	28619620	5680	5680	5680	5680	30
536	20240329	093700	28449220	5680	5680	5680	5680	0
537	20240329	093600	28449220	5680	5680	5680	5680	0
538	20240329	093500	28449220	5680	5680	5680	5680	703
539	20240329	093400	24456180	5670	5670	5670	5670	22
540	20240329	093300	24331440	5670	5670	5670	5670	3
541	20240329	093200	24314430	5670	5670	5670	5670	0
542	20240329	093100	24314430	5670	5680	5680	5670	851
543	20240329	093000	19480760	5680	5670	5680	5670	15
544	20240329	092900	19395640	5670	5670	5670	5670	1
545	20240329	092800	19389970	5670	5670	5670	5670	0
546	20240329	092700	19389970	5670	5670	5670	5670	0
547	20240329	092600	19389970	5670	5670	5670	5670	78
548	20240329	092500	18947710	5670	5660	5670	5660	1354
549	20240329	092400	11271700	5660	5660	5660	5660	0
550	20240329	092300	11271700	5660	5660	5660	5660	1770
551	20240329	092200	1253500	5660	5660	5660	5660	0
552	20240329	092100	1253500	5660	5660	5660	5660	3
553	20240329	092000	1236520	5650	5650	5650	5650	0
554	20240329	091900	1236520	5650	5650	5650	5650	0
555	20240329	091800	1236520	5650	5650	5650	5650	0
556	20240329	091700	1236520	5650	5650	5650	5650	0
557	20240329	091600	1236520	5650	5650	5650	5650	0
558	20240329	091500	1236520	5650	5650	5650	5650	0
559	20240329	091400	1236520	5650	5650	5650	5650	0
560	20240329	091300	1236520	5650	5650	5650	5650	0
561	20240329	091200	1236520	5650	5650	5650	5650	0
562	20240329	091100	1236520	5650	5650	5650	5650	3
563	20240329	091000	1219570	5650	5650	5650	5650	0
564	20240329	090900	1219570	5650	5650	5650	5650	0
565	20240329	090800	1219570	5650	5650	5650	5650	0
566	20240329	090700	1219570	5650	5650	5650	5650	18
567	20240329	090600	1117870	5650	5650	5650	5650	0
568	20240329	090500	1117870	5650	5650	5650	5650	0
569	20240329	090400	1117870	5650	5650	5650	5650	10
570	20240329	090300	1061370	5650	5670	5670	5650	115
571	20240329	090200	409500	5670	5670	5670	5670	0
572	20240329	090100	409500	5670	5690	5690	5670	59
573	20240329	090000	73970	5690	5690	5690	5690	13