KissMeData/000700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183100	189106890	5320	5320	5320	5320	215
3	20240417	183000	189106890	5320	5320	5320	5320	0
4	20240417	182900	189106890	5320	5320	5320	5320	0
5	20240417	182800	189106890	5320	5320	5320	5320	0
6	20240417	182700	189106890	5320	5320	5320	5320	0
7	20240417	182600	189106890	5320	5320	5320	5320	0
8	20240417	182500	189106890	5320	5320	5320	5320	0
9	20240417	182400	189106890	5320	5320	5320	5320	0
10	20240417	182300	189106890	5320	5320	5320	5320	0
11	20240417	182200	189106890	5320	5320	5320	5320	0
12	20240417	182100	189106890	5320	5320	5320	5320	0
13	20240417	182000	189106890	5320	5320	5320	5320	0
14	20240417	181900	189106890	5320	5320	5320	5320	0
15	20240417	181800	189106890	5320	5320	5320	5320	0
16	20240417	181700	189106890	5320	5320	5320	5320	0
17	20240417	181600	189106890	5320	5320	5320	5320	0
18	20240417	181500	189106890	5320	5320	5320	5320	0
19	20240417	181400	189106890	5320	5320	5320	5320	0
20	20240417	181300	189106890	5320	5320	5320	5320	0
21	20240417	181200	189106890	5320	5320	5320	5320	0
22	20240417	181100	189106890	5320	5320	5320	5320	0
23	20240417	181000	189106890	5320	5320	5320	5320	0
24	20240417	180900	189106890	5320	5320	5320	5320	0
25	20240417	180800	189106890	5320	5320	5320	5320	0
26	20240417	180700	189106890	5320	5320	5320	5320	0
27	20240417	180600	189106890	5320	5320	5320	5320	0
28	20240417	180500	189106890	5320	5320	5320	5320	0
29	20240417	180400	189106890	5320	5320	5320	5320	0
30	20240417	180300	189106890	5320	5320	5320	5320	0
31	20240417	180200	189106890	5320	5320	5320	5320	0
32	20240417	180100	189106890	5320	5320	5320	5320	215
33	20240417	180000	189106890	5320	5320	5320	5320	0
34	20240417	175900	189106890	5320	5320	5320	5320	0
35	20240417	175800	189106890	5320	5320	5320	5320	0
36	20240417	175700	189106890	5320	5320	5320	5320	0
37	20240417	175600	189106890	5320	5320	5320	5320	0
38	20240417	175500	189106890	5320	5320	5320	5320	0
39	20240417	175400	189106890	5320	5320	5320	5320	0
40	20240417	175300	189106890	5320	5320	5320	5320	0
41	20240417	175200	189106890	5320	5320	5320	5320	0
42	20240417	175100	189106890	5320	5320	5320	5320	0
43	20240417	175000	189106890	5320	5320	5320	5320	0
44	20240417	174900	189106890	5320	5320	5320	5320	0
45	20240417	174800	189106890	5320	5320	5320	5320	0
46	20240417	174700	189106890	5320	5320	5320	5320	0
47	20240417	174600	189106890	5320	5320	5320	5320	0
48	20240417	174500	189106890	5320	5320	5320	5320	0
49	20240417	174400	189106890	5320	5320	5320	5320	0
50	20240417	174300	189106890	5320	5320	5320	5320	0
51	20240417	174200	189106890	5320	5320	5320	5320	0
52	20240417	174100	189106890	5320	5320	5320	5320	0
53	20240417	174000	189106890	5320	5320	5320	5320	0
54	20240417	173900	189106890	5320	5320	5320	5320	0
55	20240417	173800	189106890	5320	5320	5320	5320	0
56	20240417	173700	189106890	5320	5320	5320	5320	0
57	20240417	173600	189106890	5320	5320	5320	5320	0
58	20240417	173500	189106890	5320	5320	5320	5320	0
59	20240417	173400	189106890	5320	5320	5320	5320	0
60	20240417	173300	189106890	5320	5320	5320	5320	0
61	20240417	173200	189106890	5320	5320	5320	5320	0
62	20240417	173100	189106890	5320	5320	5320	5320	215
63	20240417	173000	189106890	5320	5320	5320	5320	0
64	20240417	172900	189106890	5320	5320	5320	5320	0
65	20240417	172800	189106890	5320	5320	5320	5320	0
66	20240417	172700	189106890	5320	5320	5320	5320	0
67	20240417	172600	189106890	5320	5320	5320	5320	0
68	20240417	172500	189106890	5320	5320	5320	5320	0
69	20240417	172400	189106890	5320	5320	5320	5320	0
70	20240417	172300	189106890	5320	5320	5320	5320	0
71	20240417	172200	189106890	5320	5320	5320	5320	0
72	20240417	172100	189106890	5320	5320	5320	5320	0
73	20240417	172000	189106890	5320	5320	5320	5320	0
74	20240417	171900	189106890	5320	5320	5320	5320	0
75	20240417	171800	189106890	5320	5320	5320	5320	0
76	20240417	171700	189106890	5320	5320	5320	5320	0
77	20240417	171600	189106890	5320	5320	5320	5320	0
78	20240417	171500	189106890	5320	5320	5320	5320	0
79	20240417	171400	189106890	5320	5320	5320	5320	0
80	20240417	171300	189106890	5320	5320	5320	5320	0
81	20240417	171200	189106890	5320	5320	5320	5320	0
82	20240417	171100	189106890	5320	5320	5320	5320	0
83	20240417	171000	189106890	5320	5320	5320	5320	0
84	20240417	170900	189106890	5320	5320	5320	5320	0
85	20240417	170800	189106890	5320	5320	5320	5320	0
86	20240417	170700	189106890	5320	5320	5320	5320	0
87	20240417	170600	189106890	5320	5320	5320	5320	0
88	20240417	170500	189106890	5320	5320	5320	5320	0
89	20240417	170400	189106890	5320	5320	5320	5320	0
90	20240417	170300	189106890	5320	5320	5320	5320	0
91	20240417	170200	189106890	5320	5320	5320	5320	0
92	20240417	170100	189106890	5320	5320	5320	5320	215
93	20240417	170000	189106890	5320	5320	5320	5320	0
94	20240417	165900	189106890	5320	5320	5320	5320	0
95	20240417	165800	189106890	5320	5320	5320	5320	0
96	20240417	165700	189106890	5320	5320	5320	5320	0
97	20240417	165600	189106890	5320	5320	5320	5320	0
98	20240417	165500	189106890	5320	5320	5320	5320	0
99	20240417	165400	189106890	5320	5320	5320	5320	0
100	20240417	165300	189106890	5320	5320	5320	5320	0
101	20240417	165200	189106890	5320	5320	5320	5320	0
102	20240417	165100	189106890	5320	5320	5320	5320	0
103	20240417	165000	189106890	5320	5320	5320	5320	0
104	20240417	164900	189106890	5320	5320	5320	5320	0
105	20240417	164800	189106890	5320	5320	5320	5320	0
106	20240417	164700	189106890	5320	5320	5320	5320	0
107	20240417	164600	189106890	5320	5320	5320	5320	0
108	20240417	164500	189106890	5320	5320	5320	5320	0
109	20240417	164400	189106890	5320	5320	5320	5320	0
110	20240417	164300	189106890	5320	5320	5320	5320	0
111	20240417	164200	189106890	5320	5320	5320	5320	0
112	20240417	164100	189106890	5320	5320	5320	5320	0
113	20240417	164000	189106890	5320	5320	5320	5320	0
114	20240417	163900	189106890	5320	5320	5320	5320	0
115	20240417	163800	189106890	5320	5320	5320	5320	0
116	20240417	163700	189106890	5320	5320	5320	5320	0
117	20240417	163600	189106890	5320	5320	5320	5320	0
118	20240417	163500	189106890	5320	5320	5320	5320	0
119	20240417	163400	189106890	5320	5320	5320	5320	0
120	20240417	163300	189106890	5320	5320	5320	5320	0
121	20240417	163200	189106890	5320	5320	5320	5320	0
122	20240417	163100	189106890	5320	5320	5320	5320	215
123	20240417	163000	189106890	5320	5320	5320	5320	0
124	20240417	162900	189106890	5320	5320	5320	5320	0
125	20240417	162800	189106890	5320	5320	5320	5320	0
126	20240417	162700	189106890	5320	5320	5320	5320	0
127	20240417	162600	189106890	5320	5320	5320	5320	0
128	20240417	162500	189106890	5320	5320	5320	5320	0
129	20240417	162400	189106890	5320	5320	5320	5320	0
130	20240417	162300	189106890	5320	5320	5320	5320	0
131	20240417	162200	189106890	5320	5320	5320	5320	0
132	20240417	162100	189106890	5320	5320	5320	5320	0
133	20240417	162000	189106890	5320	5320	5320	5320	0
134	20240417	161900	189106890	5320	5320	5320	5320	0
135	20240417	161800	189106890	5320	5320	5320	5320	0
136	20240417	161700	189106890	5320	5320	5320	5320	0
137	20240417	161600	189106890	5320	5320	5320	5320	0
138	20240417	161500	189106890	5320	5320	5320	5320	0
139	20240417	161400	189106890	5320	5320	5320	5320	0
140	20240417	161300	189106890	5320	5320	5320	5320	0
141	20240417	161200	189106890	5320	5320	5320	5320	0
142	20240417	161100	189106890	5320	5320	5320	5320	0
143	20240417	161000	189106890	5320	5320	5320	5320	0
144	20240417	160900	189106890	5320	5320	5320	5320	0
145	20240417	160800	189106890	5320	5320	5320	5320	0
146	20240417	160700	189106890	5320	5320	5320	5320	0
147	20240417	160600	189106890	5320	5320	5320	5320	0
148	20240417	160500	189106890	5320	5320	5320	5320	0
149	20240417	160400	189106890	5320	5320	5320	5320	0
150	20240417	160300	189106890	5320	5320	5320	5320	0
151	20240417	160200	189106890	5320	5320	5320	5320	0
152	20240417	160100	189106890	5320	5320	5320	5320	215
153	20240417	160000	189106890	5320	5320	5320	5320	0
154	20240417	155900	189106890	5320	5320	5320	5320	0
155	20240417	155800	189106890	5320	5320	5320	5320	0
156	20240417	155700	189106890	5320	5320	5320	5320	0
157	20240417	155600	189106890	5320	5320	5320	5320	0
158	20240417	155500	189106890	5320	5320	5320	5320	0
159	20240417	155400	189106890	5320	5320	5320	5320	0
160	20240417	155300	189106890	5320	5320	5320	5320	0
161	20240417	155200	189106890	5320	5320	5320	5320	0
162	20240417	155100	189106890	5320	5320	5320	5320	0
163	20240417	155000	189106890	5320	5320	5320	5320	0
164	20240417	154900	189106890	5320	5320	5320	5320	0
165	20240417	154800	189106890	5320	5320	5320	5320	0
166	20240417	154700	189106890	5320	5320	5320	5320	0
167	20240417	154600	189106890	5320	5320	5320	5320	0
168	20240417	154500	189106890	5320	5320	5320	5320	0
169	20240417	154400	189106890	5320	5320	5320	5320	0
170	20240417	154300	189106890	5320	5320	5320	5320	0
171	20240417	154200	189106890	5320	5320	5320	5320	0
172	20240417	154100	189106890	5320	5320	5320	5320	0
173	20240417	154000	189106890	5320	5320	5320	5320	0
174	20240417	153900	189106890	5320	5320	5320	5320	0
175	20240417	153800	189106890	5320	5320	5320	5320	0
176	20240417	153700	189106890	5320	5320	5320	5320	0
177	20240417	153600	189106890	5320	5320	5320	5320	0
178	20240417	153500	189106890	5320	5320	5320	5320	0
179	20240417	153400	189106890	5320	5320	5320	5320	0
180	20240417	153300	189106890	5320	5320	5320	5320	0
181	20240417	153200	189106890	5320	5320	5320	5320	0
182	20240417	153100	189106890	5320	5320	5320	5320	215
183	20240417	153000	189106890	5320	5320	5320	5320	215
184	20240417	152900	187963090	5320	5320	5320	5320	0
185	20240417	152800	187963090	5320	5320	5320	5320	0
186	20240417	152700	187963090	5320	5320	5320	5320	0
187	20240417	152600	187963090	5320	5320	5320	5320	0
188	20240417	152500	187963090	5320	5320	5320	5320	0
189	20240417	152400	187963090	5320	5320	5320	5320	0
190	20240417	152300	187963090	5320	5320	5320	5320	0
191	20240417	152200	187963090	5320	5320	5320	5320	0
192	20240417	152100	187963090	5320	5320	5320	5320	0
193	20240417	152000	187963090	5320	5320	5320	5320	0
194	20240417	151900	187963090	5320	5310	5320	5290	18456
195	20240417	151800	89979280	5320	5320	5320	5320	0
196	20240417	151700	89979280	5320	5320	5320	5320	0
197	20240417	151600	89979280	5320	5320	5320	5320	0
198	20240417	151500	89979280	5320	5320	5320	5320	0
199	20240417	151400	89979280	5320	5320	5320	5320	1
200	20240417	151300	89973960	5310	5310	5310	5310	0
201	20240417	151200	89973960	5310	5310	5310	5310	0
202	20240417	151100	89973960	5310	5310	5310	5310	0
203	20240417	151000	89973960	5310	5310	5310	5310	7
204	20240417	150900	89936790	5320	5320	5320	5320	0
205	20240417	150800	89936790	5320	5320	5320	5320	0
206	20240417	150700	89936790	5320	5320	5320	5320	0
207	20240417	150600	89936790	5320	5320	5320	5320	0
208	20240417	150500	89936790	5320	5320	5320	5320	0
209	20240417	150400	89936790	5320	5320	5320	5320	0
210	20240417	150300	89936790	5320	5320	5320	5320	0
211	20240417	150200	89936790	5320	5320	5320	5320	0
212	20240417	150100	89936790	5320	5320	5320	5320	0
213	20240417	150000	89936790	5320	5320	5320	5320	17
214	20240417	145900	89846350	5310	5310	5310	5310	0
215	20240417	145800	89846350	5310	5310	5310	5310	0
216	20240417	145700	89846350	5310	5310	5310	5310	0
217	20240417	145600	89846350	5310	5310	5310	5310	93
218	20240417	145500	89352520	5310	5310	5310	5310	0
219	20240417	145400	89352520	5310	5310	5310	5310	0
220	20240417	145300	89352520	5310	5310	5310	5310	0
221	20240417	145200	89352520	5310	5310	5310	5310	0
222	20240417	145100	89352520	5310	5310	5310	5310	0
223	20240417	145000	89352520	5310	5310	5310	5310	2554
224	20240417	144900	75790780	5310	5310	5310	5310	0
225	20240417	144800	75790780	5310	5310	5310	5310	0
226	20240417	144700	75790780	5310	5310	5310	5310	0
227	20240417	144600	75790780	5310	5310	5310	5310	0
228	20240417	144500	75790780	5310	5320	5320	5310	4
229	20240417	144400	75769520	5310	5310	5310	5310	0
230	20240417	144300	75769520	5310	5310	5310	5310	0
231	20240417	144200	75769520	5310	5310	5310	5310	0
232	20240417	144100	75769520	5310	5310	5310	5310	0
233	20240417	144000	75769520	5310	5310	5310	5310	0
234	20240417	143900	75769520	5310	5310	5310	5310	0
235	20240417	143800	75769520	5310	5310	5310	5310	44
236	20240417	143700	75535880	5310	5310	5310	5310	0
237	20240417	143600	75535880	5310	5310	5310	5310	0
238	20240417	143500	75535880	5310	5310	5310	5310	187
239	20240417	143400	74542910	5310	5310	5310	5310	5
240	20240417	143300	74516360	5300	5300	5300	5300	0
241	20240417	143200	74516360	5300	5300	5300	5300	0
242	20240417	143100	74516360	5300	5300	5300	5300	12
243	20240417	143000	74452760	5290	5290	5290	5290	0
244	20240417	142900	74452760	5290	5290	5290	5290	0
245	20240417	142800	74452760	5290	5290	5290	5290	16
246	20240417	142700	74368120	5300	5300	5300	5300	180
247	20240417	142600	73414120	5300	5300	5300	5300	2
248	20240417	142500	73403520	5300	5300	5300	5300	0
249	20240417	142400	73403520	5300	5300	5300	5290	56
250	20240417	142300	73106730	5300	5300	5300	5300	184
251	20240417	142200	72131530	5320	5320	5320	5320	0
252	20240417	142100	72131530	5320	5320	5320	5320	0
253	20240417	142000	72131530	5320	5320	5320	5320	0
254	20240417	141900	72131530	5320	5320	5320	5320	0
255	20240417	141800	72131530	5320	5320	5320	5320	0
256	20240417	141700	72131530	5320	5320	5320	5320	0
257	20240417	141600	72131530	5320	5320	5320	5320	0
258	20240417	141500	72131530	5320	5320	5320	5320	0
259	20240417	141400	72131530	5320	5320	5320	5320	0
260	20240417	141300	72131530	5320	5320	5320	5320	0
261	20240417	141200	72131530	5320	5320	5320	5320	0
262	20240417	141100	72131530	5320	5320	5320	5320	0
263	20240417	141000	72131530	5320	5320	5320	5320	0
264	20240417	140900	72131530	5320	5320	5320	5320	0
265	20240417	140800	72131530	5320	5320	5320	5320	0
266	20240417	140700	72131530	5320	5320	5320	5320	0
267	20240417	140600	72131530	5320	5320	5320	5320	0
268	20240417	140500	72131530	5320	5320	5320	5320	5
269	20240417	140400	72104930	5320	5320	5320	5320	0
270	20240417	140300	72104930	5320	5320	5320	5320	0
271	20240417	140200	72104930	5320	5320	5320	5320	0
272	20240417	140100	72104930	5320	5320	5320	5320	1297
273	20240417	140000	65204890	5320	5320	5320	5320	0
274	20240417	135900	65204890	5320	5320	5320	5320	0
275	20240417	135800	65204890	5320	5320	5320	5320	0
276	20240417	135700	65204890	5320	5320	5320	5320	1
277	20240417	135600	65199570	5300	5300	5300	5300	0
278	20240417	135500	65199570	5300	5300	5300	5300	0
279	20240417	135400	65199570	5300	5300	5300	5300	0
280	20240417	135300	65199570	5300	5300	5300	5300	0
281	20240417	135200	65199570	5300	5300	5300	5300	53
282	20240417	135100	64918670	5320	5320	5320	5320	0
283	20240417	135000	64918670	5320	5320	5320	5320	0
284	20240417	134900	64918670	5320	5320	5320	5320	0
285	20240417	134800	64918670	5320	5320	5320	5320	0
286	20240417	134700	64918670	5320	5300	5320	5300	108
287	20240417	134600	64346250	5300	5300	5300	5300	0
288	20240417	134500	64346250	5300	5300	5300	5300	0
289	20240417	134400	64346250	5300	5300	5300	5300	0
290	20240417	134300	64346250	5300	5300	5300	5300	0
291	20240417	134200	64346250	5300	5300	5300	5300	2
292	20240417	134100	64335650	5320	5320	5320	5320	0
293	20240417	134000	64335650	5320	5320	5320	5320	0
294	20240417	133900	64335650	5320	5320	5320	5320	0
295	20240417	133800	64335650	5320	5320	5320	5320	0
296	20240417	133700	64335650	5320	5320	5320	5320	0
297	20240417	133600	64335650	5320	5320	5320	5320	0
298	20240417	133500	64335650	5320	5320	5320	5320	0
299	20240417	133400	64335650	5320	5320	5320	5320	0
300	20240417	133300	64335650	5320	5320	5320	5320	2
301	20240417	133200	64325010	5320	5320	5320	5320	0
302	20240417	133100	64325010	5320	5320	5320	5320	0
303	20240417	133000	64325010	5320	5320	5320	5320	0
304	20240417	132900	64325010	5320	5320	5320	5320	0
305	20240417	132800	64325010	5320	5320	5320	5320	0
306	20240417	132700	64325010	5320	5320	5320	5320	5
307	20240417	132600	64298410	5310	5310	5310	5310	1
308	20240417	132500	64293100	5290	5290	5290	5290	0
309	20240417	132400	64293100	5290	5290	5290	5290	0
310	20240417	132300	64293100	5290	5290	5290	5290	0
311	20240417	132200	64293100	5290	5290	5290	5290	0
312	20240417	132100	64293100	5290	5290	5290	5290	0
313	20240417	132000	64293100	5290	5290	5290	5290	0
314	20240417	131900	64293100	5290	5310	5320	5290	527
315	20240417	131800	61493340	5300	5320	5320	5300	5452
316	20240417	131700	32580020	5320	5320	5320	5320	761
317	20240417	131600	28531500	5320	5320	5320	5320	0
318	20240417	131500	28531500	5320	5320	5330	5320	173
319	20240417	131400	27610970	5320	5320	5320	5320	0
320	20240417	131300	27610970	5320	5320	5320	5320	0
321	20240417	131200	27610970	5320	5320	5320	5320	0
322	20240417	131100	27610970	5320	5320	5320	5320	0
323	20240417	131000	27610970	5320	5320	5320	5320	220
324	20240417	130900	26440570	5320	5320	5320	5320	0
325	20240417	130800	26440570	5320	5320	5320	5320	0
326	20240417	130700	26440570	5320	5320	5320	5320	0
327	20240417	130600	26440570	5320	5320	5320	5320	0
328	20240417	130500	26440570	5320	5320	5320	5320	0
329	20240417	130400	26440570	5320	5320	5320	5320	0
330	20240417	130300	26440570	5320	5320	5320	5320	1
331	20240417	130200	26435250	5320	5320	5320	5320	0
332	20240417	130100	26435250	5320	5320	5320	5320	0
333	20240417	130000	26435250	5320	5320	5320	5320	0
334	20240417	125900	26435250	5320	5320	5320	5320	0
335	20240417	125800	26435250	5320	5320	5320	5320	0
336	20240417	125700	26435250	5320	5320	5320	5320	0
337	20240417	125600	26435250	5320	5320	5320	5320	0
338	20240417	125500	26435250	5320	5320	5320	5320	0
339	20240417	125400	26435250	5320	5320	5320	5320	0
340	20240417	125300	26435250	5320	5320	5320	5320	0
341	20240417	125200	26435250	5320	5320	5320	5320	0
342	20240417	125100	26435250	5320	5320	5320	5320	0
343	20240417	125000	26435250	5320	5320	5320	5320	0
344	20240417	124900	26435250	5320	5320	5320	5320	0
345	20240417	124800	26435250	5320	5320	5320	5320	0
346	20240417	124700	26435250	5320	5320	5320	5320	13
347	20240417	124600	26366090	5320	5320	5320	5320	0
348	20240417	124500	26366090	5320	5320	5320	5320	1
349	20240417	124400	26360770	5320	5320	5320	5320	0
350	20240417	124300	26360770	5320	5320	5320	5320	0
351	20240417	124200	26360770	5320	5320	5320	5320	17
352	20240417	124100	26270330	5330	5330	5330	5330	30
353	20240417	124000	26110430	5330	5320	5330	5320	400
354	20240417	123900	23980430	5320	5320	5320	5320	0
355	20240417	123800	23980430	5320	5320	5320	5320	0
356	20240417	123700	23980430	5320	5320	5320	5320	0
357	20240417	123600	23980430	5320	5320	5320	5320	0
358	20240417	123500	23980430	5320	5320	5320	5320	0
359	20240417	123400	23980430	5320	5320	5320	5320	0
360	20240417	123300	23980430	5320	5320	5320	5320	0
361	20240417	123200	23980430	5320	5320	5320	5320	2
362	20240417	123100	23969790	5320	5320	5320	5320	0
363	20240417	123000	23969790	5320	5320	5320	5320	0
364	20240417	122900	23969790	5320	5320	5320	5320	0
365	20240417	122800	23969790	5320	5320	5320	5320	0
366	20240417	122700	23969790	5320	5320	5320	5320	7
367	20240417	122600	23932550	5330	5330	5330	5330	1
368	20240417	122500	23927220	5320	5320	5320	5320	0
369	20240417	122400	23927220	5320	5320	5320	5320	0
370	20240417	122300	23927220	5320	5320	5320	5320	0
371	20240417	122200	23927220	5320	5320	5320	5320	0
372	20240417	122100	23927220	5320	5320	5320	5320	0
373	20240417	122000	23927220	5320	5320	5320	5320	0
374	20240417	121900	23927220	5320	5320	5320	5320	0
375	20240417	121800	23927220	5320	5320	5320	5320	29
376	20240417	121700	23772940	5320	5320	5320	5320	0
377	20240417	121600	23772940	5320	5320	5320	5320	0
378	20240417	121500	23772940	5320	5320	5320	5320	0
379	20240417	121400	23772940	5320	5320	5320	5320	0
380	20240417	121300	23772940	5320	5320	5320	5320	167
381	20240417	121200	22884500	5320	5320	5320	5320	0
382	20240417	121100	22884500	5320	5320	5320	5320	0
383	20240417	121000	22884500	5320	5320	5320	5320	0
384	20240417	120900	22884500	5320	5320	5320	5320	0
385	20240417	120800	22884500	5320	5320	5320	5320	0
386	20240417	120700	22884500	5320	5320	5320	5320	0
387	20240417	120600	22884500	5320	5320	5320	5320	0
388	20240417	120500	22884500	5320	5320	5320	5320	0
389	20240417	120400	22884500	5320	5320	5320	5320	0
390	20240417	120300	22884500	5320	5320	5320	5320	0
391	20240417	120200	22884500	5320	5320	5320	5320	0
392	20240417	120100	22884500	5320	5320	5320	5320	0
393	20240417	120000	22884500	5320	5320	5320	5320	0
394	20240417	115900	22884500	5320	5320	5320	5320	0
395	20240417	115800	22884500	5320	5320	5320	5320	0
396	20240417	115700	22884500	5320	5320	5320	5320	0
397	20240417	115600	22884500	5320	5320	5320	5320	0
398	20240417	115500	22884500	5320	5320	5320	5320	0
399	20240417	115400	22884500	5320	5320	5320	5320	0
400	20240417	115300	22884500	5320	5320	5320	5320	0
401	20240417	115200	22884500	5320	5320	5320	5320	0
402	20240417	115100	22884500	5320	5320	5320	5320	0
403	20240417	115000	22884500	5320	5320	5320	5320	0
404	20240417	114900	22884500	5320	5320	5320	5320	0
405	20240417	114800	22884500	5320	5320	5320	5320	0
406	20240417	114700	22884500	5320	5320	5320	5320	0
407	20240417	114600	22884500	5320	5320	5320	5320	0
408	20240417	114500	22884500	5320	5320	5320	5320	0
409	20240417	114400	22884500	5320	5320	5320	5320	0
410	20240417	114300	22884500	5320	5320	5320	5320	0
411	20240417	114200	22884500	5320	5320	5320	5320	0
412	20240417	114100	22884500	5320	5320	5320	5320	0
413	20240417	114000	22884500	5320	5320	5320	5320	0
414	20240417	113900	22884500	5320	5320	5320	5320	0
415	20240417	113800	22884500	5320	5320	5320	5320	0
416	20240417	113700	22884500	5320	5320	5320	5320	0
417	20240417	113600	22884500	5320	5320	5320	5320	0
418	20240417	113500	22884500	5320	5320	5320	5320	0
419	20240417	113400	22884500	5320	5320	5320	5320	0
420	20240417	113300	22884500	5320	5320	5320	5320	0
421	20240417	113200	22884500	5320	5320	5320	5320	0
422	20240417	113100	22884500	5320	5320	5320	5320	0
423	20240417	113000	22884500	5320	5320	5320	5320	0
424	20240417	112900	22884500	5320	5320	5320	5320	0
425	20240417	112800	22884500	5320	5320	5320	5320	0
426	20240417	112700	22884500	5320	5320	5320	5320	0
427	20240417	112600	22884500	5320	5320	5320	5320	0
428	20240417	112500	22884500	5320	5320	5320	5320	0
429	20240417	112400	22884500	5320	5320	5320	5320	68
430	20240417	112300	22522740	5320	5320	5320	5320	0
431	20240417	112200	22522740	5320	5320	5320	5320	0
432	20240417	112100	22522740	5320	5320	5320	5320	0
433	20240417	112000	22522740	5320	5320	5320	5320	0
434	20240417	111900	22522740	5320	5320	5320	5320	326
435	20240417	111800	20788420	5330	5330	5330	5330	0
436	20240417	111700	20788420	5330	5330	5330	5330	0
437	20240417	111600	20788420	5330	5330	5330	5330	0
438	20240417	111500	20788420	5330	5330	5330	5330	75
439	20240417	111400	20388670	5330	5330	5330	5330	0
440	20240417	111300	20388670	5330	5330	5330	5330	0
441	20240417	111200	20388670	5330	5330	5330	5330	0
442	20240417	111100	20388670	5330	5330	5330	5330	10
443	20240417	111000	20335370	5330	5330	5330	5330	1
444	20240417	110900	20330040	5330	5330	5330	5330	0
445	20240417	110800	20330040	5330	5330	5330	5330	0
446	20240417	110700	20330040	5330	5330	5330	5330	0
447	20240417	110600	20330040	5330	5330	5330	5330	0
448	20240417	110500	20330040	5330	5330	5330	5330	0
449	20240417	110400	20330040	5330	5330	5330	5330	0
450	20240417	110300	20330040	5330	5330	5330	5330	28
451	20240417	110200	20180800	5330	5330	5330	5330	0
452	20240417	110100	20180800	5330	5330	5330	5330	0
453	20240417	110000	20180800	5330	5330	5330	5330	0
454	20240417	105900	20180800	5330	5330	5330	5330	0
455	20240417	105800	20180800	5330	5330	5330	5330	0
456	20240417	105700	20180800	5330	5330	5330	5330	105
457	20240417	105600	19621150	5330	5330	5330	5330	0
458	20240417	105500	19621150	5330	5330	5330	5330	0
459	20240417	105400	19621150	5330	5330	5330	5330	0
460	20240417	105300	19621150	5330	5330	5330	5330	0
461	20240417	105200	19621150	5330	5330	5330	5330	0
462	20240417	105100	19621150	5330	5330	5330	5330	1
463	20240417	105000	19615820	5330	5330	5330	5330	0
464	20240417	104900	19615820	5330	5330	5330	5330	1
465	20240417	104800	19610490	5330	5330	5330	5330	3
466	20240417	104700	19594500	5330	5330	5330	5330	0
467	20240417	104600	19594500	5330	5330	5330	5330	0
468	20240417	104500	19594500	5330	5330	5330	5330	0
469	20240417	104400	19594500	5330	5330	5330	5330	2
470	20240417	104300	19583840	5330	5330	5330	5330	0
471	20240417	104200	19583840	5330	5330	5330	5330	0
472	20240417	104100	19583840	5330	5330	5330	5330	0
473	20240417	104000	19583840	5330	5330	5330	5330	0
474	20240417	103900	19583840	5330	5330	5330	5330	30
475	20240417	103800	19423940	5330	5330	5330	5330	0
476	20240417	103700	19423940	5330	5320	5330	5320	71
477	20240417	103600	19045720	5320	5320	5320	5320	0
478	20240417	103500	19045720	5320	5320	5320	5320	0
479	20240417	103400	19045720	5320	5320	5320	5320	0
480	20240417	103300	19045720	5320	5320	5320	5320	0
481	20240417	103200	19045720	5320	5320	5320	5320	21
482	20240417	103100	18934000	5340	5340	5340	5340	0
483	20240417	103000	18934000	5340	5340	5340	5340	100
484	20240417	102900	18400000	5340	5340	5340	5340	0
485	20240417	102800	18400000	5340	5320	5340	5320	2
486	20240417	102700	18389340	5320	5320	5320	5320	42
487	20240417	102600	18165900	5330	5330	5330	5330	0
488	20240417	102500	18165900	5330	5330	5330	5330	0
489	20240417	102400	18165900	5330	5330	5330	5330	0
490	20240417	102300	18165900	5330	5330	5330	5330	0
491	20240417	102200	18165900	5330	5330	5330	5330	116
492	20240417	102100	17547620	5320	5320	5320	5320	0
493	20240417	102000	17547620	5320	5320	5320	5320	0
494	20240417	101900	17547620	5320	5320	5320	5320	0
495	20240417	101800	17547620	5320	5320	5320	5320	66
496	20240417	101700	17196500	5310	5320	5320	5310	28
497	20240417	101600	17047800	5320	5320	5320	5300	208
498	20240417	101500	15941340	5310	5310	5310	5310	0
499	20240417	101400	15941340	5310	5310	5310	5310	4
500	20240417	101300	15920100	5300	5340	5340	5300	1067
501	20240417	101200	10234260	5340	5340	5340	5340	0
502	20240417	101100	10234260	5340	5340	5340	5340	0
503	20240417	101000	10234260	5340	5340	5340	5340	0
504	20240417	100900	10234260	5340	5340	5340	5340	1
505	20240417	100800	10228920	5340	5340	5340	5340	0
506	20240417	100700	10228920	5340	5340	5340	5340	1
507	20240417	100600	10223580	5340	5340	5340	5340	0
508	20240417	100500	10223580	5340	5340	5340	5340	0
509	20240417	100400	10223580	5340	5340	5340	5340	5
510	20240417	100300	10196880	5350	5350	5350	5350	1
511	20240417	100200	10191530	5340	5340	5340	5340	2
512	20240417	100100	10180850	5350	5350	5350	5350	30
513	20240417	100000	10020350	5350	5350	5350	5350	2
514	20240417	095900	10009650	5340	5340	5340	5340	10
515	20240417	095800	9956250	5340	5340	5340	5340	0
516	20240417	095700	9956250	5340	5340	5340	5340	0
517	20240417	095600	9956250	5340	5340	5340	5340	2
518	20240417	095500	9945570	5350	5350	5350	5350	10
519	20240417	095400	9892070	5340	5340	5340	5340	0
520	20240417	095300	9892070	5340	5340	5340	5340	0
521	20240417	095200	9892070	5340	5340	5340	5340	0
522	20240417	095100	9892070	5340	5350	5350	5340	8
523	20240417	095000	9849340	5350	5350	5350	5350	5
524	20240417	094900	9822590	5350	5350	5350	5350	2
525	20240417	094800	9811890	5340	5340	5340	5340	56
526	20240417	094700	9512850	5360	5360	5360	5360	0
527	20240417	094600	9512850	5360	5360	5360	5360	0
528	20240417	094500	9512850	5360	5360	5360	5360	0
529	20240417	094400	9512850	5360	5360	5360	5360	0
530	20240417	094300	9512850	5360	5360	5360	5360	1
531	20240417	094200	9507490	5370	5370	5370	5370	0
532	20240417	094100	9507490	5370	5350	5370	5350	791
533	20240417	094000	5261580	5340	5340	5340	5340	223
534	20240417	093900	4070760	5340	5340	5340	5340	0
535	20240417	093800	4070760	5340	5340	5340	5340	0
536	20240417	093700	4070760	5340	5340	5340	5340	9
537	20240417	093600	4022700	5340	5330	5340	5330	3
538	20240417	093500	4006700	5330	5330	5330	5330	0
539	20240417	093400	4006700	5330	5330	5330	5330	0
540	20240417	093300	4006700	5330	5330	5330	5330	0
541	20240417	093200	4006700	5330	5330	5330	5330	0
542	20240417	093100	4006700	5330	5330	5330	5330	0
543	20240417	093000	4006700	5330	5330	5330	5330	0
544	20240417	092900	4006700	5330	5330	5330	5330	7
545	20240417	092800	3969390	5330	5330	5330	5330	0
546	20240417	092700	3969390	5330	5330	5330	5330	0
547	20240417	092600	3969390	5330	5330	5330	5330	0
548	20240417	092500	3969390	5330	5330	5330	5330	0
549	20240417	092400	3969390	5330	5340	5340	5330	39
550	20240417	092300	3761150	5340	5340	5340	5340	0
551	20240417	092200	3761150	5340	5340	5340	5340	0
552	20240417	092100	3761150	5340	5340	5340	5340	0
553	20240417	092000	3761150	5340	5340	5340	5340	0
554	20240417	091900	3761150	5340	5330	5340	5330	2
555	20240417	091800	3750480	5340	5340	5340	5340	1
556	20240417	091700	3745140	5340	5340	5340	5340	1
557	20240417	091600	3739800	5360	5360	5360	5360	0
558	20240417	091500	3739800	5360	5360	5360	5360	0
559	20240417	091400	3739800	5360	5360	5360	5360	0
560	20240417	091300	3739800	5360	5360	5360	5360	0
561	20240417	091200	3739800	5360	5330	5360	5330	300
562	20240417	091100	2138490	5320	5330	5330	5320	2
563	20240417	091000	2127840	5310	5310	5310	5310	1
564	20240417	090900	2122530	5310	5310	5310	5310	1
565	20240417	090800	2117220	5320	5320	5320	5320	1
566	20240417	090700	2111900	5320	5310	5320	5310	261
567	20240417	090600	723650	5310	5310	5310	5310	23
568	20240417	090500	601520	5320	5330	5330	5320	105
569	20240417	090400	42890	5330	5330	5330	5330	0
570	20240417	090300	42890	5330	5330	5330	5330	0
571	20240417	090200	42890	5330	5330	5330	5330	1
572	20240417	090100	37560	5340	5340	5340	5340	1
573	20240417	090000	32220	5370	5370	5370	5370	6