KissMeData/000700/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183200	117471390	5650	5650	5650	5650	171
3	20240613	183100	117471390	5650	5650	5650	5650	0
4	20240613	183000	117471390	5650	5650	5650	5650	0
5	20240613	182900	117471390	5650	5650	5650	5650	0
6	20240613	182800	117471390	5650	5650	5650	5650	0
7	20240613	182700	117471390	5650	5650	5650	5650	0
8	20240613	182600	117471390	5650	5650	5650	5650	0
9	20240613	182500	117471390	5650	5650	5650	5650	0
10	20240613	182400	117471390	5650	5650	5650	5650	0
11	20240613	182300	117471390	5650	5650	5650	5650	0
12	20240613	182200	117471390	5650	5650	5650	5650	0
13	20240613	182100	117471390	5650	5650	5650	5650	0
14	20240613	182000	117471390	5650	5650	5650	5650	0
15	20240613	181900	117471390	5650	5650	5650	5650	0
16	20240613	181800	117471390	5650	5650	5650	5650	0
17	20240613	181700	117471390	5650	5650	5650	5650	0
18	20240613	181600	117471390	5650	5650	5650	5650	0
19	20240613	181500	117471390	5650	5650	5650	5650	0
20	20240613	181400	117471390	5650	5650	5650	5650	0
21	20240613	181300	117471390	5650	5650	5650	5650	0
22	20240613	181200	117471390	5650	5650	5650	5650	0
23	20240613	181100	117471390	5650	5650	5650	5650	0
24	20240613	181000	117471390	5650	5650	5650	5650	0
25	20240613	180900	117471390	5650	5650	5650	5650	0
26	20240613	180800	117471390	5650	5650	5650	5650	0
27	20240613	180700	117471390	5650	5650	5650	5650	0
28	20240613	180600	117471390	5650	5650	5650	5650	0
29	20240613	180500	117471390	5650	5650	5650	5650	0
30	20240613	180400	117471390	5650	5650	5650	5650	0
31	20240613	180300	117471390	5650	5650	5650	5650	0
32	20240613	180200	117471390	5650	5650	5650	5650	171
33	20240613	180100	117471390	5650	5650	5650	5650	0
34	20240613	180000	117471390	5650	5650	5650	5650	0
35	20240613	175900	117471390	5650	5650	5650	5650	0
36	20240613	175800	117471390	5650	5650	5650	5650	0
37	20240613	175700	117471390	5650	5650	5650	5650	0
38	20240613	175600	117471390	5650	5650	5650	5650	0
39	20240613	175500	117471390	5650	5650	5650	5650	0
40	20240613	175400	117471390	5650	5650	5650	5650	0
41	20240613	175300	117471390	5650	5650	5650	5650	0
42	20240613	175200	117471390	5650	5650	5650	5650	0
43	20240613	175100	117471390	5650	5650	5650	5650	0
44	20240613	175000	117471390	5650	5650	5650	5650	0
45	20240613	174900	117471390	5650	5650	5650	5650	0
46	20240613	174800	117471390	5650	5650	5650	5650	0
47	20240613	174700	117471390	5650	5650	5650	5650	0
48	20240613	174600	117471390	5650	5650	5650	5650	0
49	20240613	174500	117471390	5650	5650	5650	5650	0
50	20240613	174400	117471390	5650	5650	5650	5650	0
51	20240613	174300	117471390	5650	5650	5650	5650	0
52	20240613	174200	117471390	5650	5650	5650	5650	0
53	20240613	174100	117471390	5650	5650	5650	5650	0
54	20240613	174000	117471390	5650	5650	5650	5650	0
55	20240613	173900	117471390	5650	5650	5650	5650	0
56	20240613	173800	117471390	5650	5650	5650	5650	0
57	20240613	173700	117471390	5650	5650	5650	5650	0
58	20240613	173600	117471390	5650	5650	5650	5650	0
59	20240613	173500	117471390	5650	5650	5650	5650	0
60	20240613	173400	117471390	5650	5650	5650	5650	0
61	20240613	173300	117471390	5650	5650	5650	5650	0
62	20240613	173200	117471390	5650	5650	5650	5650	171
63	20240613	173100	117471390	5650	5650	5650	5650	0
64	20240613	173000	117471390	5650	5650	5650	5650	0
65	20240613	172900	117471390	5650	5650	5650	5650	0
66	20240613	172800	117471390	5650	5650	5650	5650	0
67	20240613	172700	117471390	5650	5650	5650	5650	0
68	20240613	172600	117471390	5650	5650	5650	5650	0
69	20240613	172500	117471390	5650	5650	5650	5650	0
70	20240613	172400	117471390	5650	5650	5650	5650	0
71	20240613	172300	117471390	5650	5650	5650	5650	0
72	20240613	172200	117471390	5650	5650	5650	5650	0
73	20240613	172100	117471390	5650	5650	5650	5650	0
74	20240613	172000	117471390	5650	5650	5650	5650	0
75	20240613	171900	117471390	5650	5650	5650	5650	0
76	20240613	171800	117471390	5650	5650	5650	5650	0
77	20240613	171700	117471390	5650	5650	5650	5650	0
78	20240613	171600	117471390	5650	5650	5650	5650	0
79	20240613	171500	117471390	5650	5650	5650	5650	0
80	20240613	171400	117471390	5650	5650	5650	5650	0
81	20240613	171300	117471390	5650	5650	5650	5650	0
82	20240613	171200	117471390	5650	5650	5650	5650	0
83	20240613	171100	117471390	5650	5650	5650	5650	0
84	20240613	171000	117471390	5650	5650	5650	5650	0
85	20240613	170900	117471390	5650	5650	5650	5650	0
86	20240613	170800	117471390	5650	5650	5650	5650	0
87	20240613	170700	117471390	5650	5650	5650	5650	0
88	20240613	170600	117471390	5650	5650	5650	5650	0
89	20240613	170500	117471390	5650	5650	5650	5650	0
90	20240613	170400	117471390	5650	5650	5650	5650	0
91	20240613	170300	117471390	5650	5650	5650	5650	0
92	20240613	170200	117471390	5650	5650	5650	5650	171
93	20240613	170100	117471390	5650	5650	5650	5650	0
94	20240613	170000	117471390	5650	5650	5650	5650	0
95	20240613	165900	117471390	5650	5650	5650	5650	0
96	20240613	165800	117471390	5650	5650	5650	5650	0
97	20240613	165700	117471390	5650	5650	5650	5650	0
98	20240613	165600	117471390	5650	5650	5650	5650	0
99	20240613	165500	117471390	5650	5650	5650	5650	0
100	20240613	165400	117471390	5650	5650	5650	5650	0
101	20240613	165300	117471390	5650	5650	5650	5650	0
102	20240613	165200	117471390	5650	5650	5650	5650	0
103	20240613	165100	117471390	5650	5650	5650	5650	0
104	20240613	165000	117471390	5650	5650	5650	5650	0
105	20240613	164900	117471390	5650	5650	5650	5650	0
106	20240613	164800	117471390	5650	5650	5650	5650	0
107	20240613	164700	117471390	5650	5650	5650	5650	0
108	20240613	164600	117471390	5650	5650	5650	5650	0
109	20240613	164500	117471390	5650	5650	5650	5650	0
110	20240613	164400	117471390	5650	5650	5650	5650	0
111	20240613	164300	117471390	5650	5650	5650	5650	0
112	20240613	164200	117471390	5650	5650	5650	5650	0
113	20240613	164100	117471390	5650	5650	5650	5650	0
114	20240613	164000	117471390	5650	5650	5650	5650	0
115	20240613	163900	117471390	5650	5650	5650	5650	0
116	20240613	163800	117471390	5650	5650	5650	5650	0
117	20240613	163700	117471390	5650	5650	5650	5650	0
118	20240613	163600	117471390	5650	5650	5650	5650	0
119	20240613	163500	117471390	5650	5650	5650	5650	0
120	20240613	163400	117471390	5650	5650	5650	5650	0
121	20240613	163300	117471390	5650	5650	5650	5650	0
122	20240613	163200	117471390	5650	5650	5650	5650	171
123	20240613	163100	117471390	5650	5650	5650	5650	0
124	20240613	163000	117471390	5650	5650	5650	5650	0
125	20240613	162900	117471390	5650	5650	5650	5650	0
126	20240613	162800	117471390	5650	5650	5650	5650	0
127	20240613	162700	117471390	5650	5650	5650	5650	0
128	20240613	162600	117471390	5650	5650	5650	5650	0
129	20240613	162500	117471390	5650	5650	5650	5650	0
130	20240613	162400	117471390	5650	5650	5650	5650	0
131	20240613	162300	117471390	5650	5650	5650	5650	0
132	20240613	162200	117471390	5650	5650	5650	5650	0
133	20240613	162100	117471390	5650	5650	5650	5650	0
134	20240613	162000	117471390	5650	5650	5650	5650	0
135	20240613	161900	117471390	5650	5650	5650	5650	0
136	20240613	161800	117471390	5650	5650	5650	5650	0
137	20240613	161700	117471390	5650	5650	5650	5650	0
138	20240613	161600	117471390	5650	5650	5650	5650	0
139	20240613	161500	117471390	5650	5650	5650	5650	0
140	20240613	161400	117471390	5650	5650	5650	5650	0
141	20240613	161300	117471390	5650	5650	5650	5650	0
142	20240613	161200	117471390	5650	5650	5650	5650	0
143	20240613	161100	117471390	5650	5650	5650	5650	0
144	20240613	161000	117471390	5650	5650	5650	5650	0
145	20240613	160900	117471390	5650	5650	5650	5650	0
146	20240613	160800	117471390	5650	5650	5650	5650	0
147	20240613	160700	117471390	5650	5650	5650	5650	0
148	20240613	160600	117471390	5650	5650	5650	5650	0
149	20240613	160500	117471390	5650	5650	5650	5650	0
150	20240613	160400	117471390	5650	5650	5650	5650	0
151	20240613	160300	117471390	5650	5650	5650	5650	0
152	20240613	160200	117471390	5650	5650	5650	5650	171
153	20240613	160100	117471390	5650	5650	5650	5650	0
154	20240613	160000	117471390	5650	5650	5650	5650	0
155	20240613	155900	117471390	5650	5650	5650	5650	0
156	20240613	155800	117471390	5650	5650	5650	5650	0
157	20240613	155700	117471390	5650	5650	5650	5650	0
158	20240613	155600	117471390	5650	5650	5650	5650	0
159	20240613	155500	117471390	5650	5650	5650	5650	0
160	20240613	155400	117471390	5650	5650	5650	5650	0
161	20240613	155300	117471390	5650	5650	5650	5650	0
162	20240613	155200	117471390	5650	5650	5650	5650	0
163	20240613	155100	117471390	5650	5650	5650	5650	0
164	20240613	155000	117471390	5650	5650	5650	5650	0
165	20240613	154900	117471390	5650	5650	5650	5650	0
166	20240613	154800	117471390	5650	5650	5650	5650	0
167	20240613	154700	117471390	5650	5650	5650	5650	0
168	20240613	154600	117471390	5650	5650	5650	5650	0
169	20240613	154500	117471390	5650	5650	5650	5650	0
170	20240613	154400	117471390	5650	5650	5650	5650	0
171	20240613	154300	117471390	5650	5650	5650	5650	0
172	20240613	154200	117471390	5650	5650	5650	5650	0
173	20240613	154100	117471390	5650	5650	5650	5650	0
174	20240613	154000	117471390	5650	5650	5650	5650	0
175	20240613	153900	117471390	5650	5650	5650	5650	0
176	20240613	153800	117471390	5650	5650	5650	5650	0
177	20240613	153700	117471390	5650	5650	5650	5650	0
178	20240613	153600	117471390	5650	5650	5650	5650	0
179	20240613	153500	117471390	5650	5650	5650	5650	0
180	20240613	153400	117471390	5650	5650	5650	5650	0
181	20240613	153300	117471390	5650	5650	5650	5650	0
182	20240613	153200	117471390	5650	5650	5650	5650	171
183	20240613	153100	117471390	5650	5650	5650	5650	0
184	20240613	153000	117471390	5650	5650	5650	5650	171
185	20240613	152900	116505240	5650	5650	5650	5650	0
186	20240613	152800	116505240	5650	5650	5650	5650	0
187	20240613	152700	116505240	5650	5650	5650	5650	0
188	20240613	152600	116505240	5650	5650	5650	5650	0
189	20240613	152500	116505240	5650	5650	5650	5650	0
190	20240613	152400	116505240	5650	5650	5650	5650	0
191	20240613	152300	116505240	5650	5650	5650	5650	0
192	20240613	152200	116505240	5650	5650	5650	5650	0
193	20240613	152100	116505240	5650	5650	5650	5650	0
194	20240613	152000	116505240	5650	5650	5650	5650	0
195	20240613	151900	116505240	5650	5650	5650	5650	33
196	20240613	151800	116318790	5660	5660	5660	5660	1
197	20240613	151700	116313130	5650	5660	5660	5650	21
198	20240613	151600	116194470	5650	5650	5650	5650	141
199	20240613	151500	115397820	5650	5650	5650	5650	112
200	20240613	151400	114765020	5650	5650	5650	5650	0
201	20240613	151300	114765020	5650	5650	5650	5650	50
202	20240613	151200	114482520	5650	5650	5650	5650	0
203	20240613	151100	114482520	5650	5650	5650	5650	3
204	20240613	151000	114465570	5650	5650	5650	5650	0
205	20240613	150900	114465570	5650	5650	5650	5650	5
206	20240613	150800	114437320	5650	5650	5650	5650	0
207	20240613	150700	114437320	5650	5650	5650	5650	2
208	20240613	150600	114426020	5650	5650	5650	5650	9
209	20240613	150500	114375170	5650	5660	5660	5650	2
210	20240613	150400	114363860	5650	5650	5650	5650	0
211	20240613	150300	114363860	5650	5650	5650	5650	8
212	20240613	150200	114318660	5650	5650	5650	5650	0
213	20240613	150100	114318660	5650	5650	5650	5650	321
214	20240613	150000	112505010	5660	5660	5660	5660	0
215	20240613	145900	112505010	5660	5660	5660	5660	0
216	20240613	145800	112505010	5660	5660	5660	5660	0
217	20240613	145700	112505010	5660	5660	5660	5660	707
218	20240613	145600	108503390	5660	5660	5660	5650	19
219	20240613	145500	108396020	5650	5650	5650	5650	320
220	20240613	145400	106588020	5650	5650	5650	5650	28
221	20240613	145300	106429820	5650	5650	5650	5650	101
222	20240613	145200	105859170	5650	5660	5660	5650	9
223	20240613	145100	105808310	5650	5650	5650	5650	0
224	20240613	145000	105808310	5650	5650	5650	5650	0
225	20240613	144900	105808310	5650	5650	5650	5650	0
226	20240613	144800	105808310	5650	5650	5650	5650	74
227	20240613	144700	105390210	5660	5660	5660	5660	0
228	20240613	144600	105390210	5660	5660	5660	5660	0
229	20240613	144500	105390210	5660	5660	5660	5660	0
230	20240613	144400	105390210	5660	5650	5660	5650	9
231	20240613	144300	105339350	5660	5660	5660	5660	0
232	20240613	144200	105339350	5660	5660	5660	5660	0
233	20240613	144100	105339350	5660	5660	5660	5660	3
234	20240613	144000	105322370	5660	5660	5660	5660	0
235	20240613	143900	105322370	5660	5660	5660	5660	0
236	20240613	143800	105322370	5660	5660	5660	5660	0
237	20240613	143700	105322370	5660	5660	5660	5660	2
238	20240613	143600	105311050	5660	5660	5660	5660	1
239	20240613	143500	105305390	5650	5650	5650	5650	0
240	20240613	143400	105305390	5650	5650	5650	5650	0
241	20240613	143300	105305390	5650	5650	5650	5650	0
242	20240613	143200	105305390	5650	5650	5650	5650	0
243	20240613	143100	105305390	5650	5650	5650	5650	0
244	20240613	143000	105305390	5650	5650	5650	5650	0
245	20240613	142900	105305390	5650	5650	5650	5650	0
246	20240613	142800	105305390	5650	5650	5650	5650	0
247	20240613	142700	105305390	5650	5650	5650	5650	0
248	20240613	142600	105305390	5650	5650	5650	5650	0
249	20240613	142500	105305390	5650	5650	5650	5650	0
250	20240613	142400	105305390	5650	5650	5650	5650	0
251	20240613	142300	105305390	5650	5650	5650	5650	0
252	20240613	142200	105305390	5650	5650	5650	5650	0
253	20240613	142100	105305390	5650	5650	5650	5650	0
254	20240613	142000	105305390	5650	5650	5650	5650	0
255	20240613	141900	105305390	5650	5650	5650	5650	0
256	20240613	141800	105305390	5650	5650	5650	5650	0
257	20240613	141700	105305390	5650	5650	5650	5650	0
258	20240613	141600	105305390	5650	5650	5650	5650	0
259	20240613	141500	105305390	5650	5650	5650	5650	0
260	20240613	141400	105305390	5650	5650	5650	5650	0
261	20240613	141300	105305390	5650	5650	5650	5650	0
262	20240613	141200	105305390	5650	5650	5650	5650	0
263	20240613	141100	105305390	5650	5650	5650	5650	0
264	20240613	141000	105305390	5650	5650	5650	5650	0
265	20240613	140900	105305390	5650	5650	5650	5650	0
266	20240613	140800	105305390	5650	5650	5650	5650	0
267	20240613	140700	105305390	5650	5650	5650	5650	0
268	20240613	140600	105305390	5650	5650	5650	5650	1
269	20240613	140500	105299740	5650	5650	5650	5650	0
270	20240613	140400	105299740	5650	5650	5650	5650	0
271	20240613	140300	105299740	5650	5650	5650	5650	52
272	20240613	140200	105005940	5650	5650	5650	5650	153
273	20240613	140100	104141490	5660	5660	5660	5660	0
274	20240613	140000	104141490	5660	5660	5660	5660	1
275	20240613	135900	104135830	5650	5650	5650	5650	0
276	20240613	135800	104135830	5650	5650	5650	5650	0
277	20240613	135700	104135830	5650	5650	5650	5650	13
278	20240613	135600	104062380	5650	5650	5650	5650	17
279	20240613	135500	103966330	5660	5660	5660	5660	0
280	20240613	135400	103966330	5660	5660	5660	5660	0
281	20240613	135300	103966330	5660	5660	5660	5660	0
282	20240613	135200	103966330	5660	5660	5660	5660	0
283	20240613	135100	103966330	5660	5660	5660	5660	0
284	20240613	135000	103966330	5660	5660	5660	5660	0
285	20240613	134900	103966330	5660	5660	5660	5660	0
286	20240613	134800	103966330	5660	5660	5660	5660	0
287	20240613	134700	103966330	5660	5660	5660	5660	0
288	20240613	134600	103966330	5660	5660	5660	5660	0
289	20240613	134500	103966330	5660	5660	5660	5660	0
290	20240613	134400	103966330	5660	5660	5660	5660	0
291	20240613	134300	103966330	5660	5660	5660	5660	0
292	20240613	134200	103966330	5660	5660	5660	5660	0
293	20240613	134100	103966330	5660	5660	5660	5660	0
294	20240613	134000	103966330	5660	5660	5660	5660	0
295	20240613	133900	103966330	5660	5660	5660	5660	0
296	20240613	133800	103966330	5660	5660	5660	5660	0
297	20240613	133700	103966330	5660	5660	5660	5660	0
298	20240613	133600	103966330	5660	5660	5660	5660	0
299	20240613	133500	103966330	5660	5660	5660	5660	0
300	20240613	133400	103966330	5660	5660	5660	5660	0
301	20240613	133300	103966330	5660	5660	5660	5660	0
302	20240613	133200	103966330	5660	5660	5660	5660	0
303	20240613	133100	103966330	5660	5660	5660	5660	1
304	20240613	133000	103960670	5660	5660	5660	5660	0
305	20240613	132900	103960670	5660	5660	5660	5660	0
306	20240613	132800	103960670	5660	5660	5660	5660	0
307	20240613	132700	103960670	5660	5660	5660	5660	0
308	20240613	132600	103960670	5660	5660	5660	5660	0
309	20240613	132500	103960670	5660	5660	5660	5660	0
310	20240613	132400	103960670	5660	5660	5660	5660	0
311	20240613	132300	103960670	5660	5660	5660	5660	0
312	20240613	132200	103960670	5660	5660	5660	5660	0
313	20240613	132100	103960670	5660	5660	5660	5660	0
314	20240613	132000	103960670	5660	5660	5660	5660	0
315	20240613	131900	103960670	5660	5660	5660	5660	0
316	20240613	131800	103960670	5660	5660	5660	5660	0
317	20240613	131700	103960670	5660	5660	5660	5660	0
318	20240613	131600	103960670	5660	5660	5660	5660	0
319	20240613	131500	103960670	5660	5660	5660	5660	0
320	20240613	131400	103960670	5660	5660	5660	5660	0
321	20240613	131300	103960670	5660	5660	5660	5660	0
322	20240613	131200	103960670	5660	5660	5660	5660	0
323	20240613	131100	103960670	5660	5660	5660	5660	0
324	20240613	131000	103960670	5660	5660	5660	5660	0
325	20240613	130900	103960670	5660	5660	5660	5660	0
326	20240613	130800	103960670	5660	5660	5660	5660	0
327	20240613	130700	103960670	5660	5660	5660	5660	0
328	20240613	130600	103960670	5660	5660	5660	5660	0
329	20240613	130500	103960670	5660	5660	5660	5660	0
330	20240613	130400	103960670	5660	5660	5660	5660	0
331	20240613	130300	103960670	5660	5660	5660	5660	0
332	20240613	130200	103960670	5660	5660	5660	5660	0
333	20240613	130100	103960670	5660	5660	5660	5660	0
334	20240613	130000	103960670	5660	5660	5660	5660	0
335	20240613	125900	103960670	5660	5660	5660	5660	0
336	20240613	125800	103960670	5660	5660	5660	5660	0
337	20240613	125700	103960670	5660	5660	5660	5660	0
338	20240613	125600	103960670	5660	5660	5660	5660	0
339	20240613	125500	103960670	5660	5660	5660	5660	0
340	20240613	125400	103960670	5660	5660	5660	5660	0
341	20240613	125300	103960670	5660	5660	5660	5660	0
342	20240613	125200	103960670	5660	5660	5660	5660	0
343	20240613	125100	103960670	5660	5660	5660	5660	0
344	20240613	125000	103960670	5660	5660	5660	5660	0
345	20240613	124900	103960670	5660	5660	5660	5660	0
346	20240613	124800	103960670	5660	5660	5660	5660	0
347	20240613	124700	103960670	5660	5660	5660	5660	0
348	20240613	124600	103960670	5660	5660	5660	5660	0
349	20240613	124500	103960670	5660	5660	5660	5660	0
350	20240613	124400	103960670	5660	5660	5660	5660	0
351	20240613	124300	103960670	5660	5660	5660	5660	0
352	20240613	124200	103960670	5660	5660	5660	5660	0
353	20240613	124100	103960670	5660	5660	5660	5660	0
354	20240613	124000	103960670	5660	5660	5660	5660	0
355	20240613	123900	103960670	5660	5660	5660	5660	0
356	20240613	123800	103960670	5660	5660	5660	5660	1
357	20240613	123700	103955010	5650	5650	5650	5650	0
358	20240613	123600	103955010	5650	5650	5650	5650	0
359	20240613	123500	103955010	5650	5650	5650	5650	0
360	20240613	123400	103955010	5650	5650	5650	5650	0
361	20240613	123300	103955010	5650	5650	5650	5650	0
362	20240613	123200	103955010	5650	5650	5650	5650	0
363	20240613	123100	103955010	5650	5650	5650	5650	30
364	20240613	123000	103785510	5660	5660	5660	5660	0
365	20240613	122900	103785510	5660	5660	5660	5660	0
366	20240613	122800	103785510	5660	5660	5660	5660	0
367	20240613	122700	103785510	5660	5660	5660	5660	0
368	20240613	122600	103785510	5660	5660	5660	5660	0
369	20240613	122500	103785510	5660	5660	5660	5660	0
370	20240613	122400	103785510	5660	5660	5660	5660	0
371	20240613	122300	103785510	5660	5660	5660	5660	0
372	20240613	122200	103785510	5660	5660	5660	5660	0
373	20240613	122100	103785510	5660	5660	5660	5660	0
374	20240613	122000	103785510	5660	5660	5660	5660	0
375	20240613	121900	103785510	5660	5660	5660	5660	0
376	20240613	121800	103785510	5660	5660	5660	5660	1
377	20240613	121700	103779850	5650	5650	5650	5650	0
378	20240613	121600	103779850	5650	5650	5650	5650	0
379	20240613	121500	103779850	5650	5650	5650	5650	0
380	20240613	121400	103779850	5650	5650	5650	5650	0
381	20240613	121300	103779850	5650	5650	5650	5650	0
382	20240613	121200	103779850	5650	5650	5650	5650	0
383	20240613	121100	103779850	5650	5650	5650	5650	0
384	20240613	121000	103779850	5650	5660	5660	5650	110
385	20240613	120900	103157350	5660	5660	5660	5660	0
386	20240613	120800	103157350	5660	5660	5660	5660	0
387	20240613	120700	103157350	5660	5660	5660	5660	2
388	20240613	120600	103146030	5650	5650	5650	5650	0
389	20240613	120500	103146030	5650	5650	5650	5650	0
390	20240613	120400	103146030	5650	5650	5650	5650	0
391	20240613	120300	103146030	5650	5650	5650	5650	0
392	20240613	120200	103146030	5650	5650	5650	5650	0
393	20240613	120100	103146030	5650	5650	5650	5650	0
394	20240613	120000	103146030	5650	5650	5650	5650	0
395	20240613	115900	103146030	5650	5650	5650	5650	0
396	20240613	115800	103146030	5650	5650	5650	5650	0
397	20240613	115700	103146030	5650	5650	5650	5650	0
398	20240613	115600	103146030	5650	5650	5650	5650	0
399	20240613	115500	103146030	5650	5650	5650	5650	0
400	20240613	115400	103146030	5650	5650	5650	5650	0
401	20240613	115300	103146030	5650	5650	5650	5650	0
402	20240613	115200	103146030	5650	5650	5650	5650	0
403	20240613	115100	103146030	5650	5650	5650	5650	0
404	20240613	115000	103146030	5650	5650	5650	5650	0
405	20240613	114900	103146030	5650	5650	5650	5650	0
406	20240613	114800	103146030	5650	5650	5650	5650	0
407	20240613	114700	103146030	5650	5650	5650	5650	0
408	20240613	114600	103146030	5650	5650	5650	5650	0
409	20240613	114500	103146030	5650	5650	5650	5650	0
410	20240613	114400	103146030	5650	5650	5650	5650	0
411	20240613	114300	103146030	5650	5650	5650	5650	0
412	20240613	114200	103146030	5650	5650	5650	5650	0
413	20240613	114100	103146030	5650	5650	5650	5650	0
414	20240613	114000	103146030	5650	5650	5650	5650	0
415	20240613	113900	103146030	5650	5650	5650	5650	0
416	20240613	113800	103146030	5650	5650	5650	5650	0
417	20240613	113700	103146030	5650	5650	5650	5650	15
418	20240613	113600	103061280	5660	5660	5660	5660	0
419	20240613	113500	103061280	5660	5660	5660	5660	0
420	20240613	113400	103061280	5660	5660	5660	5660	0
421	20240613	113300	103061280	5660	5660	5660	5660	0
422	20240613	113200	103061280	5660	5660	5660	5660	0
423	20240613	113100	103061280	5660	5660	5660	5660	0
424	20240613	113000	103061280	5660	5660	5660	5660	0
425	20240613	112900	103061280	5660	5660	5660	5660	0
426	20240613	112800	103061280	5660	5660	5660	5660	0
427	20240613	112700	103061280	5660	5660	5660	5660	0
428	20240613	112600	103061280	5660	5660	5660	5660	0
429	20240613	112500	103061280	5660	5660	5660	5660	0
430	20240613	112400	103061280	5660	5660	5660	5660	0
431	20240613	112300	103061280	5660	5660	5660	5660	0
432	20240613	112200	103061280	5660	5660	5660	5660	0
433	20240613	112100	103061280	5660	5660	5660	5660	0
434	20240613	112000	103061280	5660	5660	5660	5660	0
435	20240613	111900	103061280	5660	5660	5660	5660	0
436	20240613	111800	103061280	5660	5660	5660	5660	0
437	20240613	111700	103061280	5660	5660	5660	5660	0
438	20240613	111600	103061280	5660	5660	5660	5660	1
439	20240613	111500	103055620	5650	5650	5650	5650	0
440	20240613	111400	103055620	5650	5650	5650	5650	0
441	20240613	111300	103055620	5650	5650	5650	5650	0
442	20240613	111200	103055620	5650	5650	5650	5650	50
443	20240613	111100	102773120	5650	5650	5650	5650	0
444	20240613	111000	102773120	5650	5650	5650	5650	10
445	20240613	110900	102716620	5660	5660	5660	5660	0
446	20240613	110800	102716620	5660	5660	5660	5660	0
447	20240613	110700	102716620	5660	5660	5660	5660	0
448	20240613	110600	102716620	5660	5660	5660	5660	0
449	20240613	110500	102716620	5660	5660	5660	5660	0
450	20240613	110400	102716620	5660	5660	5660	5660	0
451	20240613	110300	102716620	5660	5660	5660	5660	0
452	20240613	110200	102716620	5660	5660	5660	5660	0
453	20240613	110100	102716620	5660	5660	5660	5660	0
454	20240613	110000	102716620	5660	5660	5660	5660	0
455	20240613	105900	102716620	5660	5660	5660	5660	3
456	20240613	105800	102699640	5630	5630	5630	5630	0
457	20240613	105700	102699640	5630	5630	5630	5630	0
458	20240613	105600	102699640	5630	5650	5650	5630	3312
459	20240613	105500	84014430	5650	5650	5650	5650	0
460	20240613	105400	84014430	5650	5650	5650	5650	0
461	20240613	105300	84014430	5650	5650	5650	5650	0
462	20240613	105200	84014430	5650	5650	5650	5650	32
463	20240613	105100	83833630	5650	5650	5650	5650	200
464	20240613	105000	82703630	5660	5660	5660	5660	0
465	20240613	104900	82703630	5660	5660	5660	5660	0
466	20240613	104800	82703630	5660	5660	5660	5660	0
467	20240613	104700	82703630	5660	5660	5660	5660	0
468	20240613	104600	82703630	5660	5660	5660	5660	0
469	20240613	104500	82703630	5660	5660	5660	5660	0
470	20240613	104400	82703630	5660	5660	5660	5660	0
471	20240613	104300	82703630	5660	5660	5660	5660	0
472	20240613	104200	82703630	5660	5660	5660	5660	0
473	20240613	104100	82703630	5660	5650	5660	5650	3
474	20240613	104000	82686670	5660	5660	5660	5660	0
475	20240613	103900	82686670	5660	5660	5660	5660	0
476	20240613	103800	82686670	5660	5660	5660	5660	0
477	20240613	103700	82686670	5660	5660	5660	5660	0
478	20240613	103600	82686670	5660	5660	5660	5660	1
479	20240613	103500	82681010	5640	5640	5640	5640	0
480	20240613	103400	82681010	5640	5640	5660	5640	233
481	20240613	103300	81365750	5660	5660	5660	5660	18
482	20240613	103200	81263870	5660	5660	5660	5660	131
483	20240613	103100	80522410	5660	5660	5660	5660	0
484	20240613	103000	80522410	5660	5660	5660	5660	0
485	20240613	102900	80522410	5660	5660	5660	5660	0
486	20240613	102800	80522410	5660	5660	5660	5630	6687
487	20240613	102700	42751450	5670	5670	5670	5670	0
488	20240613	102600	42751450	5670	5670	5670	5670	100
489	20240613	102500	42184450	5660	5670	5670	5660	524
490	20240613	102400	39213600	5660	5660	5660	5660	0
491	20240613	102300	39213600	5660	5660	5660	5660	0
492	20240613	102200	39213600	5660	5660	5660	5660	0
493	20240613	102100	39213600	5660	5660	5660	5660	0
494	20240613	102000	39213600	5660	5660	5660	5660	0
495	20240613	101900	39213600	5660	5660	5660	5660	0
496	20240613	101800	39213600	5660	5660	5660	5660	0
497	20240613	101700	39213600	5660	5660	5660	5660	0
498	20240613	101600	39213600	5660	5660	5660	5660	0
499	20240613	101500	39213600	5660	5660	5660	5660	0
500	20240613	101400	39213600	5660	5660	5660	5660	3
501	20240613	101300	39196620	5660	5660	5660	5660	0
502	20240613	101200	39196620	5660	5660	5660	5660	0
503	20240613	101100	39196620	5660	5660	5660	5660	0
504	20240613	101000	39196620	5660	5660	5660	5660	0
505	20240613	100900	39196620	5660	5660	5660	5660	0
506	20240613	100800	39196620	5660	5660	5660	5660	0
507	20240613	100700	39196620	5660	5660	5660	5660	0
508	20240613	100600	39196620	5660	5660	5660	5660	0
509	20240613	100500	39196620	5660	5660	5660	5660	0
510	20240613	100400	39196620	5660	5660	5660	5660	0
511	20240613	100300	39196620	5660	5660	5660	5660	4
512	20240613	100200	39173980	5680	5680	5680	5680	1
513	20240613	100100	39168300	5700	5700	5700	5700	0
514	20240613	100000	39168300	5700	5700	5700	5700	0
515	20240613	095900	39168300	5700	5700	5700	5700	0
516	20240613	095800	39168300	5700	5700	5700	5700	0
517	20240613	095700	39168300	5700	5700	5700	5700	0
518	20240613	095600	39168300	5700	5700	5700	5700	0
519	20240613	095500	39168300	5700	5700	5700	5700	0
520	20240613	095400	39168300	5700	5700	5700	5700	0
521	20240613	095300	39168300	5700	5700	5700	5700	0
522	20240613	095200	39168300	5700	5700	5700	5700	0
523	20240613	095100	39168300	5700	5690	5710	5640	6608
524	20240613	095000	1701090	5700	5700	5700	5700	15
525	20240613	094900	1615590	5700	5700	5700	5700	0
526	20240613	094800	1615590	5700	5700	5700	5700	0
527	20240613	094700	1615590	5700	5700	5700	5700	0
528	20240613	094600	1615590	5700	5700	5700	5700	13
529	20240613	094500	1541490	5700	5700	5700	5700	0
530	20240613	094400	1541490	5700	5690	5700	5690	120
531	20240613	094300	858490	5700	5700	5700	5700	5
532	20240613	094200	829990	5700	5700	5700	5700	1
533	20240613	094100	824290	5700	5700	5700	5700	1
534	20240613	094000	818590	5700	5700	5700	5700	7
535	20240613	093900	778690	5690	5690	5690	5690	0
536	20240613	093800	778690	5690	5690	5690	5690	7
537	20240613	093700	738860	5700	5680	5700	5680	88
538	20240613	093600	238540	5680	5680	5680	5680	0
539	20240613	093500	238540	5680	5680	5680	5680	0
540	20240613	093400	238540	5680	5680	5680	5680	0
541	20240613	093300	238540	5680	5680	5680	5680	0
542	20240613	093200	238540	5680	5680	5680	5680	0
543	20240613	093100	238540	5680	5680	5680	5680	0
544	20240613	093000	238540	5680	5680	5680	5680	1
545	20240613	092900	232860	5680	5680	5680	5680	0
546	20240613	092800	232860	5680	5680	5680	5680	0
547	20240613	092700	232860	5680	5680	5680	5680	0
548	20240613	092600	232860	5680	5680	5680	5680	0
549	20240613	092500	232860	5680	5680	5680	5680	2
550	20240613	092400	221500	5680	5680	5680	5680	0
551	20240613	092300	221500	5680	5680	5680	5680	0
552	20240613	092200	221500	5680	5680	5680	5680	0
553	20240613	092100	221500	5680	5680	5680	5680	1
554	20240613	092000	215820	5670	5670	5670	5670	0
555	20240613	091900	215820	5670	5670	5670	5670	3
556	20240613	091800	198810	5670	5670	5670	5670	10
557	20240613	091700	142110	5670	5670	5670	5670	0
558	20240613	091600	142110	5670	5670	5670	5670	0
559	20240613	091500	142110	5670	5670	5670	5670	0
560	20240613	091400	142110	5670	5670	5670	5670	0
561	20240613	091300	142110	5670	5670	5670	5670	0
562	20240613	091200	142110	5670	5670	5670	5670	0
563	20240613	091100	142110	5670	5670	5670	5670	1
564	20240613	091000	136440	5670	5670	5670	5670	0
565	20240613	090900	136440	5670	5670	5670	5670	0
566	20240613	090800	136440	5670	5670	5670	5670	0
567	20240613	090700	136440	5670	5680	5680	5670	2
568	20240613	090600	125090	5680	5680	5680	5680	0
569	20240613	090500	125090	5680	5680	5680	5680	0
570	20240613	090400	125090	5680	5680	5680	5680	0
571	20240613	090300	125090	5680	5680	5680	5680	0
572	20240613	090200	125090	5680	5680	5680	5680	0
573	20240613	090100	125090	5680	5680	5680	5680	0
574	20240613	090000	125090	5680	5680	5690	5680	22