KissMeData/000700/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183200	112009680	5560	5560	5560	5560	318
3	20240624	183100	112009680	5560	5560	5560	5560	0
4	20240624	183000	112009680	5560	5560	5560	5560	0
5	20240624	182900	112009680	5560	5560	5560	5560	0
6	20240624	182800	112009680	5560	5560	5560	5560	0
7	20240624	182700	112009680	5560	5560	5560	5560	0
8	20240624	182600	112009680	5560	5560	5560	5560	0
9	20240624	182500	112009680	5560	5560	5560	5560	0
10	20240624	182400	112009680	5560	5560	5560	5560	0
11	20240624	182300	112009680	5560	5560	5560	5560	0
12	20240624	182200	112009680	5560	5560	5560	5560	0
13	20240624	182100	112009680	5560	5560	5560	5560	0
14	20240624	182000	112009680	5560	5560	5560	5560	0
15	20240624	181900	112009680	5560	5560	5560	5560	0
16	20240624	181800	112009680	5560	5560	5560	5560	0
17	20240624	181700	112009680	5560	5560	5560	5560	0
18	20240624	181600	112009680	5560	5560	5560	5560	0
19	20240624	181500	112009680	5560	5560	5560	5560	0
20	20240624	181400	112009680	5560	5560	5560	5560	0
21	20240624	181300	112009680	5560	5560	5560	5560	0
22	20240624	181200	112009680	5560	5560	5560	5560	0
23	20240624	181100	112009680	5560	5560	5560	5560	0
24	20240624	181000	112009680	5560	5560	5560	5560	0
25	20240624	180900	112009680	5560	5560	5560	5560	0
26	20240624	180800	112009680	5560	5560	5560	5560	0
27	20240624	180700	112009680	5560	5560	5560	5560	0
28	20240624	180600	112009680	5560	5560	5560	5560	0
29	20240624	180500	112009680	5560	5560	5560	5560	0
30	20240624	180400	112009680	5560	5560	5560	5560	0
31	20240624	180300	112009680	5560	5560	5560	5560	0
32	20240624	180200	112009680	5560	5560	5560	5560	318
33	20240624	180100	112009680	5560	5560	5560	5560	0
34	20240624	180000	112009680	5560	5560	5560	5560	0
35	20240624	175900	112009680	5560	5560	5560	5560	0
36	20240624	175800	112009680	5560	5560	5560	5560	0
37	20240624	175700	112009680	5560	5560	5560	5560	0
38	20240624	175600	112009680	5560	5560	5560	5560	0
39	20240624	175500	112009680	5560	5560	5560	5560	0
40	20240624	175400	112009680	5560	5560	5560	5560	0
41	20240624	175300	112009680	5560	5560	5560	5560	0
42	20240624	175200	112009680	5560	5560	5560	5560	0
43	20240624	175100	112009680	5560	5560	5560	5560	0
44	20240624	175000	112009680	5560	5560	5560	5560	0
45	20240624	174900	112009680	5560	5560	5560	5560	0
46	20240624	174800	112009680	5560	5560	5560	5560	0
47	20240624	174700	112009680	5560	5560	5560	5560	0
48	20240624	174600	112009680	5560	5560	5560	5560	0
49	20240624	174500	112009680	5560	5560	5560	5560	0
50	20240624	174400	112009680	5560	5560	5560	5560	0
51	20240624	174300	112009680	5560	5560	5560	5560	0
52	20240624	174200	112009680	5560	5560	5560	5560	0
53	20240624	174100	112009680	5560	5560	5560	5560	0
54	20240624	174000	112009680	5560	5560	5560	5560	0
55	20240624	173900	112009680	5560	5560	5560	5560	0
56	20240624	173800	112009680	5560	5560	5560	5560	0
57	20240624	173700	112009680	5560	5560	5560	5560	0
58	20240624	173600	112009680	5560	5560	5560	5560	0
59	20240624	173500	112009680	5560	5560	5560	5560	0
60	20240624	173400	112009680	5560	5560	5560	5560	0
61	20240624	173300	112009680	5560	5560	5560	5560	0
62	20240624	173200	112009680	5560	5560	5560	5560	318
63	20240624	173100	112009680	5560	5560	5560	5560	0
64	20240624	173000	112009680	5560	5560	5560	5560	0
65	20240624	172900	112009680	5560	5560	5560	5560	0
66	20240624	172800	112009680	5560	5560	5560	5560	0
67	20240624	172700	112009680	5560	5560	5560	5560	0
68	20240624	172600	112009680	5560	5560	5560	5560	0
69	20240624	172500	112009680	5560	5560	5560	5560	0
70	20240624	172400	112009680	5560	5560	5560	5560	0
71	20240624	172300	112009680	5560	5560	5560	5560	0
72	20240624	172200	112009680	5560	5560	5560	5560	0
73	20240624	172100	112009680	5560	5560	5560	5560	0
74	20240624	172000	112009680	5560	5560	5560	5560	0
75	20240624	171900	112009680	5560	5560	5560	5560	0
76	20240624	171800	112009680	5560	5560	5560	5560	0
77	20240624	171700	112009680	5560	5560	5560	5560	0
78	20240624	171600	112009680	5560	5560	5560	5560	0
79	20240624	171500	112009680	5560	5560	5560	5560	0
80	20240624	171400	112009680	5560	5560	5560	5560	0
81	20240624	171300	112009680	5560	5560	5560	5560	0
82	20240624	171200	112009680	5560	5560	5560	5560	0
83	20240624	171100	112009680	5560	5560	5560	5560	0
84	20240624	171000	112009680	5560	5560	5560	5560	0
85	20240624	170900	112009680	5560	5560	5560	5560	0
86	20240624	170800	112009680	5560	5560	5560	5560	0
87	20240624	170700	112009680	5560	5560	5560	5560	0
88	20240624	170600	112009680	5560	5560	5560	5560	0
89	20240624	170500	112009680	5560	5560	5560	5560	0
90	20240624	170400	112009680	5560	5560	5560	5560	0
91	20240624	170300	112009680	5560	5560	5560	5560	0
92	20240624	170200	112009680	5560	5560	5560	5560	318
93	20240624	170100	112009680	5560	5560	5560	5560	0
94	20240624	170000	112009680	5560	5560	5560	5560	0
95	20240624	165900	112009680	5560	5560	5560	5560	0
96	20240624	165800	112009680	5560	5560	5560	5560	0
97	20240624	165700	112009680	5560	5560	5560	5560	0
98	20240624	165600	112009680	5560	5560	5560	5560	0
99	20240624	165500	112009680	5560	5560	5560	5560	0
100	20240624	165400	112009680	5560	5560	5560	5560	0
101	20240624	165300	112009680	5560	5560	5560	5560	0
102	20240624	165200	112009680	5560	5560	5560	5560	0
103	20240624	165100	112009680	5560	5560	5560	5560	0
104	20240624	165000	112009680	5560	5560	5560	5560	0
105	20240624	164900	112009680	5560	5560	5560	5560	0
106	20240624	164800	112009680	5560	5560	5560	5560	0
107	20240624	164700	112009680	5560	5560	5560	5560	0
108	20240624	164600	112009680	5560	5560	5560	5560	0
109	20240624	164500	112009680	5560	5560	5560	5560	0
110	20240624	164400	112009680	5560	5560	5560	5560	0
111	20240624	164300	112009680	5560	5560	5560	5560	0
112	20240624	164200	112009680	5560	5560	5560	5560	0
113	20240624	164100	112009680	5560	5560	5560	5560	0
114	20240624	164000	112009680	5560	5560	5560	5560	0
115	20240624	163900	112009680	5560	5560	5560	5560	0
116	20240624	163800	112009680	5560	5560	5560	5560	0
117	20240624	163700	112009680	5560	5560	5560	5560	0
118	20240624	163600	112009680	5560	5560	5560	5560	0
119	20240624	163500	112009680	5560	5560	5560	5560	0
120	20240624	163400	112009680	5560	5560	5560	5560	0
121	20240624	163300	112009680	5560	5560	5560	5560	0
122	20240624	163200	112009680	5560	5560	5560	5560	318
123	20240624	163100	112009680	5560	5560	5560	5560	0
124	20240624	163000	112009680	5560	5560	5560	5560	0
125	20240624	162900	112009680	5560	5560	5560	5560	0
126	20240624	162800	112009680	5560	5560	5560	5560	0
127	20240624	162700	112009680	5560	5560	5560	5560	0
128	20240624	162600	112009680	5560	5560	5560	5560	0
129	20240624	162500	112009680	5560	5560	5560	5560	0
130	20240624	162400	112009680	5560	5560	5560	5560	0
131	20240624	162300	112009680	5560	5560	5560	5560	0
132	20240624	162200	112009680	5560	5560	5560	5560	0
133	20240624	162100	112009680	5560	5560	5560	5560	0
134	20240624	162000	112009680	5560	5560	5560	5560	0
135	20240624	161900	112009680	5560	5560	5560	5560	0
136	20240624	161800	112009680	5560	5560	5560	5560	0
137	20240624	161700	112009680	5560	5560	5560	5560	0
138	20240624	161600	112009680	5560	5560	5560	5560	0
139	20240624	161500	112009680	5560	5560	5560	5560	0
140	20240624	161400	112009680	5560	5560	5560	5560	0
141	20240624	161300	112009680	5560	5560	5560	5560	0
142	20240624	161200	112009680	5560	5560	5560	5560	0
143	20240624	161100	112009680	5560	5560	5560	5560	0
144	20240624	161000	112009680	5560	5560	5560	5560	0
145	20240624	160900	112009680	5560	5560	5560	5560	0
146	20240624	160800	112009680	5560	5560	5560	5560	0
147	20240624	160700	112009680	5560	5560	5560	5560	0
148	20240624	160600	112009680	5560	5560	5560	5560	0
149	20240624	160500	112009680	5560	5560	5560	5560	0
150	20240624	160400	112009680	5560	5560	5560	5560	0
151	20240624	160300	112009680	5560	5560	5560	5560	0
152	20240624	160200	112009680	5560	5560	5560	5560	318
153	20240624	160100	112009680	5560	5560	5560	5560	0
154	20240624	160000	112009680	5560	5560	5560	5560	0
155	20240624	155900	112009680	5560	5560	5560	5560	0
156	20240624	155800	112009680	5560	5560	5560	5560	0
157	20240624	155700	112009680	5560	5560	5560	5560	0
158	20240624	155600	112009680	5560	5560	5560	5560	0
159	20240624	155500	112009680	5560	5560	5560	5560	0
160	20240624	155400	112009680	5560	5560	5560	5560	0
161	20240624	155300	112009680	5560	5560	5560	5560	0
162	20240624	155200	112009680	5560	5560	5560	5560	0
163	20240624	155100	112009680	5560	5560	5560	5560	0
164	20240624	155000	112009680	5560	5560	5560	5560	0
165	20240624	154900	112009680	5560	5560	5560	5560	0
166	20240624	154800	112009680	5560	5560	5560	5560	0
167	20240624	154700	112009680	5560	5560	5560	5560	0
168	20240624	154600	112009680	5560	5560	5560	5560	0
169	20240624	154500	112009680	5560	5560	5560	5560	0
170	20240624	154400	112009680	5560	5560	5560	5560	0
171	20240624	154300	112009680	5560	5560	5560	5560	0
172	20240624	154200	112009680	5560	5560	5560	5560	0
173	20240624	154100	112009680	5560	5560	5560	5560	0
174	20240624	154000	112009680	5560	5560	5560	5560	0
175	20240624	153900	112009680	5560	5560	5560	5560	0
176	20240624	153800	112009680	5560	5560	5560	5560	0
177	20240624	153700	112009680	5560	5560	5560	5560	0
178	20240624	153600	112009680	5560	5560	5560	5560	0
179	20240624	153500	112009680	5560	5560	5560	5560	0
180	20240624	153400	112009680	5560	5560	5560	5560	0
181	20240624	153300	112009680	5560	5560	5560	5560	0
182	20240624	153200	112009680	5560	5560	5560	5560	318
183	20240624	153100	112009680	5560	5560	5560	5560	0
184	20240624	153000	112009680	5560	5560	5560	5560	318
185	20240624	152900	110241600	5550	5550	5550	5550	0
186	20240624	152800	110241600	5550	5550	5550	5550	0
187	20240624	152700	110241600	5550	5550	5550	5550	0
188	20240624	152600	110241600	5550	5550	5550	5550	0
189	20240624	152500	110241600	5550	5550	5550	5550	0
190	20240624	152400	110241600	5550	5550	5550	5550	0
191	20240624	152300	110241600	5550	5550	5550	5550	0
192	20240624	152200	110241600	5550	5550	5550	5550	0
193	20240624	152100	110241600	5550	5550	5550	5550	0
194	20240624	152000	110241600	5550	5550	5550	5550	0
195	20240624	151900	110241600	5550	5540	5550	5540	24
196	20240624	151800	110108630	5550	5550	5550	5550	0
197	20240624	151700	110108630	5550	5550	5550	5550	1
198	20240624	151600	110103080	5540	5540	5550	5540	94
199	20240624	151500	109582310	5550	5550	5550	5550	2
200	20240624	151400	109571210	5550	5550	5550	5550	42
201	20240624	151300	109338110	5550	5550	5550	5550	2
202	20240624	151200	109327010	5540	5540	5540	5540	55
203	20240624	151100	109022310	5550	5550	5550	5550	0
204	20240624	151000	109022310	5550	5550	5550	5550	3
205	20240624	150900	109005660	5540	5550	5550	5540	9
206	20240624	150800	108955720	5550	5550	5550	5550	50
207	20240624	150700	108678220	5550	5550	5550	5550	700
208	20240624	150600	104793220	5550	5550	5550	5550	1
209	20240624	150500	104787670	5550	5550	5550	5550	0
210	20240624	150400	104787670	5550	5550	5550	5550	0
211	20240624	150300	104787670	5550	5550	5550	5550	0
212	20240624	150200	104787670	5550	5550	5550	5550	0
213	20240624	150100	104787670	5550	5550	5550	5550	0
214	20240624	150000	104787670	5550	5550	5550	5550	0
215	20240624	145900	104787670	5550	5550	5550	5550	0
216	20240624	145800	104787670	5550	5550	5550	5550	181
217	20240624	145700	103783120	5550	5550	5550	5550	0
218	20240624	145600	103783120	5550	5550	5550	5550	0
219	20240624	145500	103783120	5550	5550	5550	5550	0
220	20240624	145400	103783120	5550	5550	5550	5550	0
221	20240624	145300	103783120	5550	5550	5550	5550	0
222	20240624	145200	103783120	5550	5550	5550	5550	4
223	20240624	145100	103760920	5550	5550	5550	5550	0
224	20240624	145000	103760920	5550	5550	5550	5550	0
225	20240624	144900	103760920	5550	5550	5550	5550	0
226	20240624	144800	103760920	5550	5550	5550	5550	1
227	20240624	144700	103755370	5550	5550	5550	5550	0
228	20240624	144600	103755370	5550	5550	5550	5550	0
229	20240624	144500	103755370	5550	5550	5550	5550	0
230	20240624	144400	103755370	5550	5550	5550	5550	0
231	20240624	144300	103755370	5550	5550	5550	5550	0
232	20240624	144200	103755370	5550	5550	5550	5550	0
233	20240624	144100	103755370	5550	5550	5550	5550	0
234	20240624	144000	103755370	5550	5550	5550	5550	0
235	20240624	143900	103755370	5550	5550	5550	5550	0
236	20240624	143800	103755370	5550	5550	5550	5550	0
237	20240624	143700	103755370	5550	5550	5550	5550	0
238	20240624	143600	103755370	5550	5550	5550	5550	0
239	20240624	143500	103755370	5550	5550	5550	5550	0
240	20240624	143400	103755370	5550	5550	5550	5550	0
241	20240624	143300	103755370	5550	5550	5550	5550	0
242	20240624	143200	103755370	5550	5550	5550	5550	0
243	20240624	143100	103755370	5550	5550	5550	5550	20
244	20240624	143000	103644370	5550	5550	5550	5550	1
245	20240624	142900	103638820	5550	5550	5550	5550	0
246	20240624	142800	103638820	5550	5550	5550	5550	0
247	20240624	142700	103638820	5550	5550	5550	5550	0
248	20240624	142600	103638820	5550	5550	5550	5550	0
249	20240624	142500	103638820	5550	5550	5550	5550	0
250	20240624	142400	103638820	5550	5550	5550	5550	0
251	20240624	142300	103638820	5550	5550	5550	5550	0
252	20240624	142200	103638820	5550	5550	5550	5550	0
253	20240624	142100	103638820	5550	5550	5550	5550	0
254	20240624	142000	103638820	5550	5550	5550	5550	4
255	20240624	141900	103616620	5540	5540	5540	5540	0
256	20240624	141800	103616620	5540	5540	5540	5540	0
257	20240624	141700	103616620	5540	5540	5540	5540	0
258	20240624	141600	103616620	5540	5540	5540	5540	0
259	20240624	141500	103616620	5540	5540	5540	5540	0
260	20240624	141400	103616620	5540	5540	5540	5540	0
261	20240624	141300	103616620	5540	5540	5540	5540	0
262	20240624	141200	103616620	5540	5540	5540	5540	0
263	20240624	141100	103616620	5540	5540	5540	5540	0
264	20240624	141000	103616620	5540	5540	5540	5540	20
265	20240624	140900	103505820	5540	5540	5540	5540	0
266	20240624	140800	103505820	5540	5540	5540	5540	0
267	20240624	140700	103505820	5540	5540	5540	5540	0
268	20240624	140600	103505820	5540	5540	5540	5540	0
269	20240624	140500	103505820	5540	5540	5540	5540	0
270	20240624	140400	103505820	5540	5540	5540	5540	0
271	20240624	140300	103505820	5540	5540	5540	5540	0
272	20240624	140200	103505820	5540	5540	5540	5540	0
273	20240624	140100	103505820	5540	5540	5540	5540	1
274	20240624	140000	103500280	5530	5530	5530	5530	590
275	20240624	135900	100237580	5530	5530	5530	5530	0
276	20240624	135800	100237580	5530	5530	5530	5530	0
277	20240624	135700	100237580	5530	5530	5530	5530	0
278	20240624	135600	100237580	5530	5530	5530	5530	0
279	20240624	135500	100237580	5530	5530	5530	5530	0
280	20240624	135400	100237580	5530	5530	5530	5530	0
281	20240624	135300	100237580	5530	5530	5530	5530	0
282	20240624	135200	100237580	5530	5530	5530	5530	0
283	20240624	135100	100237580	5530	5530	5530	5530	0
284	20240624	135000	100237580	5530	5540	5540	5530	20
285	20240624	134900	100126920	5540	5540	5540	5540	0
286	20240624	134800	100126920	5540	5540	5540	5540	0
287	20240624	134700	100126920	5540	5540	5540	5540	0
288	20240624	134600	100126920	5540	5540	5540	5540	0
289	20240624	134500	100126920	5540	5540	5540	5540	0
290	20240624	134400	100126920	5540	5540	5540	5540	0
291	20240624	134300	100126920	5540	5540	5540	5540	0
292	20240624	134200	100126920	5540	5540	5540	5540	0
293	20240624	134100	100126920	5540	5540	5540	5540	0
294	20240624	134000	100126920	5540	5540	5540	5540	20
295	20240624	133900	100016120	5550	5550	5550	5550	0
296	20240624	133800	100016120	5550	5550	5550	5550	0
297	20240624	133700	100016120	5550	5550	5550	5550	0
298	20240624	133600	100016120	5550	5550	5560	5540	1403
299	20240624	133500	92243450	5550	5550	5550	5550	5
300	20240624	133400	92215700	5540	5540	5540	5540	0
301	20240624	133300	92215700	5540	5540	5540	5540	0
302	20240624	133200	92215700	5540	5540	5540	5540	0
303	20240624	133100	92215700	5540	5540	5540	5540	1401
304	20240624	133000	84454160	5530	5540	5540	5530	20
305	20240624	132900	84343540	5540	5540	5540	5540	0
306	20240624	132800	84343540	5540	5540	5540	5540	1000
307	20240624	132700	78803540	5540	5540	5540	5540	1000
308	20240624	132600	73263540	5540	5540	5540	5540	0
309	20240624	132500	73263540	5540	5540	5540	5540	396
310	20240624	132400	71069700	5540	5540	5540	5540	0
311	20240624	132300	71069700	5540	5540	5540	5540	8
312	20240624	132200	71025380	5540	5540	5540	5540	0
313	20240624	132100	71025380	5540	5540	5540	5540	0
314	20240624	132000	71025380	5540	5540	5540	5540	20
315	20240624	131900	70914580	5550	5550	5550	5550	1
316	20240624	131800	70909030	5540	5540	5540	5540	0
317	20240624	131700	70909030	5540	5540	5540	5540	0
318	20240624	131600	70909030	5540	5570	5570	5530	5906
319	20240624	131500	38146140	5570	5570	5570	5570	0
320	20240624	131400	38146140	5570	5570	5570	5570	0
321	20240624	131300	38146140	5570	5570	5570	5570	0
322	20240624	131200	38146140	5570	5570	5570	5570	0
323	20240624	131100	38146140	5570	5570	5570	5570	0
324	20240624	131000	38146140	5570	5570	5570	5570	20
325	20240624	130900	38034740	5570	5570	5570	5570	0
326	20240624	130800	38034740	5570	5570	5570	5570	0
327	20240624	130700	38034740	5570	5570	5570	5570	0
328	20240624	130600	38034740	5570	5570	5570	5570	0
329	20240624	130500	38034740	5570	5570	5570	5570	0
330	20240624	130400	38034740	5570	5570	5570	5570	0
331	20240624	130300	38034740	5570	5570	5570	5570	0
332	20240624	130200	38034740	5570	5570	5570	5570	0
333	20240624	130100	38034740	5570	5570	5570	5570	0
334	20240624	130000	38034740	5570	5580	5580	5570	20
335	20240624	125900	37923330	5590	5590	5590	5590	0
336	20240624	125800	37923330	5590	5590	5590	5590	10
337	20240624	125700	37867430	5590	5590	5590	5590	0
338	20240624	125600	37867430	5590	5590	5590	5590	0
339	20240624	125500	37867430	5590	5590	5590	5590	0
340	20240624	125400	37867430	5590	5590	5590	5590	1
341	20240624	125300	37861840	5570	5570	5570	5570	0
342	20240624	125200	37861840	5570	5570	5570	5570	0
343	20240624	125100	37861840	5570	5570	5570	5570	0
344	20240624	125000	37861840	5570	5580	5580	5570	20
345	20240624	124900	37750430	5590	5590	5590	5590	0
346	20240624	124800	37750430	5590	5590	5590	5590	0
347	20240624	124700	37750430	5590	5590	5590	5590	0
348	20240624	124600	37750430	5590	5590	5590	5590	0
349	20240624	124500	37750430	5590	5590	5590	5590	0
350	20240624	124400	37750430	5590	5590	5590	5590	0
351	20240624	124300	37750430	5590	5590	5590	5590	1
352	20240624	124200	37744840	5570	5570	5570	5570	0
353	20240624	124100	37744840	5570	5570	5570	5570	0
354	20240624	124000	37744840	5570	5570	5570	5570	21
355	20240624	123900	37627870	5590	5590	5590	5590	0
356	20240624	123800	37627870	5590	5590	5590	5590	0
357	20240624	123700	37627870	5590	5580	5590	5580	160
358	20240624	123600	36734320	5580	5580	5580	5580	2
359	20240624	123500	36723160	5570	5570	5570	5570	0
360	20240624	123400	36723160	5570	5570	5570	5570	0
361	20240624	123300	36723160	5570	5570	5570	5570	0
362	20240624	123200	36723160	5570	5570	5570	5570	0
363	20240624	123100	36723160	5570	5570	5570	5570	0
364	20240624	123000	36723160	5570	5570	5570	5570	21
365	20240624	122900	36606190	5580	5580	5580	5580	0
366	20240624	122800	36606190	5580	5580	5580	5580	0
367	20240624	122700	36606190	5580	5580	5580	5580	0
368	20240624	122600	36606190	5580	5580	5580	5580	0
369	20240624	122500	36606190	5580	5580	5580	5580	3
370	20240624	122400	36589450	5580	5580	5580	5580	1
371	20240624	122300	36583870	5560	5560	5560	5560	0
372	20240624	122200	36583870	5560	5560	5560	5560	0
373	20240624	122100	36583870	5560	5560	5560	5560	0
374	20240624	122000	36583870	5560	5570	5570	5560	21
375	20240624	121900	36467090	5580	5580	5580	5580	1
376	20240624	121800	36461510	5560	5560	5560	5560	0
377	20240624	121700	36461510	5560	5560	5560	5560	6
378	20240624	121600	36428150	5560	5560	5560	5560	0
379	20240624	121500	36428150	5560	5560	5560	5560	0
380	20240624	121400	36428150	5560	5560	5560	5560	0
381	20240624	121300	36428150	5560	5560	5560	5560	0
382	20240624	121200	36428150	5560	5560	5560	5560	0
383	20240624	121100	36428150	5560	5560	5560	5560	0
384	20240624	121000	36428150	5560	5570	5570	5560	21
385	20240624	120900	36311310	5570	5570	5570	5570	0
386	20240624	120800	36311310	5570	5570	5570	5570	0
387	20240624	120700	36311310	5570	5570	5570	5570	0
388	20240624	120600	36311310	5570	5570	5570	5570	100
389	20240624	120500	35754310	5560	5560	5560	5560	0
390	20240624	120400	35754310	5560	5560	5560	5560	0
391	20240624	120300	35754310	5560	5560	5560	5560	0
392	20240624	120200	35754310	5560	5560	5560	5560	0
393	20240624	120100	35754310	5560	5560	5560	5560	0
394	20240624	120000	35754310	5560	5560	5560	5560	21
395	20240624	115900	35637550	5560	5560	5560	5560	0
396	20240624	115800	35637550	5560	5560	5560	5560	0
397	20240624	115700	35637550	5560	5560	5560	5560	50
398	20240624	115600	35359550	5570	5570	5570	5570	0
399	20240624	115500	35359550	5570	5570	5570	5570	0
400	20240624	115400	35359550	5570	5570	5570	5570	0
401	20240624	115300	35359550	5570	5570	5570	5570	0
402	20240624	115200	35359550	5570	5570	5570	5570	100
403	20240624	115100	34802550	5570	5570	5570	5570	0
404	20240624	115000	34802550	5570	5550	5570	5550	22
405	20240624	114900	34680430	5570	5560	5570	5560	1023
406	20240624	114800	28992540	5560	5560	5560	5560	0
407	20240624	114700	28992540	5560	5560	5560	5560	2002
408	20240624	114600	17861420	5560	5560	5560	5560	0
409	20240624	114500	17861420	5560	5560	5560	5560	0
410	20240624	114400	17861420	5560	5560	5560	5560	0
411	20240624	114300	17861420	5560	5560	5560	5560	0
412	20240624	114200	17861420	5560	5560	5560	5560	0
413	20240624	114100	17861420	5560	5560	5560	5560	0
414	20240624	114000	17861420	5560	5560	5560	5560	21
415	20240624	113900	17744660	5580	5580	5580	5580	0
416	20240624	113800	17744660	5580	5580	5580	5580	0
417	20240624	113700	17744660	5580	5580	5580	5580	1
418	20240624	113600	17739080	5560	5560	5560	5560	25
419	20240624	113500	17600080	5580	5580	5580	5580	0
420	20240624	113400	17600080	5580	5580	5580	5580	0
421	20240624	113300	17600080	5580	5560	5580	5560	2
422	20240624	113200	17588940	5580	5560	5580	5560	101
423	20240624	113100	17027360	5570	5570	5570	5570	0
424	20240624	113000	17027360	5570	5580	5580	5570	1021
425	20240624	112900	11338610	5590	5590	5590	5590	0
426	20240624	112800	11338610	5590	5590	5590	5590	0
427	20240624	112700	11338610	5590	5590	5590	5590	0
428	20240624	112600	11338610	5590	5590	5590	5590	0
429	20240624	112500	11338610	5590	5590	5590	5590	0
430	20240624	112400	11338610	5590	5590	5590	5590	0
431	20240624	112300	11338610	5590	5590	5590	5590	0
432	20240624	112200	11338610	5590	5590	5590	5590	0
433	20240624	112100	11338610	5590	5590	5590	5590	0
434	20240624	112000	11338610	5590	5580	5590	5580	22
435	20240624	111900	11215840	5590	5590	5590	5590	0
436	20240624	111800	11215840	5590	5590	5590	5590	0
437	20240624	111700	11215840	5590	5590	5590	5590	0
438	20240624	111600	11215840	5590	5590	5590	5590	0
439	20240624	111500	11215840	5590	5590	5590	5590	0
440	20240624	111400	11215840	5590	5590	5590	5590	0
441	20240624	111300	11215840	5590	5590	5590	5590	0
442	20240624	111200	11215840	5590	5590	5590	5590	0
443	20240624	111100	11215840	5590	5590	5590	5590	0
444	20240624	111000	11215840	5590	5590	5590	5580	48
445	20240624	110900	10947960	5610	5610	5610	5610	0
446	20240624	110800	10947960	5610	5610	5610	5610	0
447	20240624	110700	10947960	5610	5610	5610	5610	0
448	20240624	110600	10947960	5610	5610	5610	5610	0
449	20240624	110500	10947960	5610	5610	5610	5610	0
450	20240624	110400	10947960	5610	5610	5610	5610	0
451	20240624	110300	10947960	5610	5610	5610	5610	0
452	20240624	110200	10947960	5610	5610	5610	5610	0
453	20240624	110100	10947960	5610	5610	5610	5610	113
454	20240624	110000	10314030	5580	5590	5590	5580	21
455	20240624	105900	10196720	5600	5600	5600	5600	0
456	20240624	105800	10196720	5600	5600	5600	5600	0
457	20240624	105700	10196720	5600	5600	5600	5600	0
458	20240624	105600	10196720	5600	5600	5610	5600	6
459	20240624	105500	10163110	5600	5600	5600	5600	2
460	20240624	105400	10151910	5590	5590	5590	5590	1
461	20240624	105300	10146320	5600	5600	5600	5600	0
462	20240624	105200	10146320	5600	5600	5600	5600	1
463	20240624	105100	10140720	5580	5610	5610	5580	361
464	20240624	105000	8125510	5590	5590	5590	5590	21
465	20240624	104900	8008120	5600	5600	5600	5600	0
466	20240624	104800	8008120	5600	5600	5600	5600	0
467	20240624	104700	8008120	5600	5600	5600	5600	0
468	20240624	104600	8008120	5600	5600	5600	5600	0
469	20240624	104500	8008120	5600	5600	5600	5600	1
470	20240624	104400	8002520	5580	5580	5580	5580	19
471	20240624	104300	7896500	5580	5580	5580	5580	0
472	20240624	104200	7896500	5580	5580	5580	5580	0
473	20240624	104100	7896500	5580	5580	5580	5580	0
474	20240624	104000	7896500	5580	5580	5580	5580	22
475	20240624	103900	7773740	5580	5580	5580	5580	0
476	20240624	103800	7773740	5580	5600	5600	5580	571
477	20240624	103700	4581360	5600	5600	5600	5600	0
478	20240624	103600	4581360	5600	5600	5600	5600	0
479	20240624	103500	4581360	5600	5600	5600	5600	0
480	20240624	103400	4581360	5600	5600	5600	5600	0
481	20240624	103300	4581360	5600	5600	5600	5600	0
482	20240624	103200	4581360	5600	5600	5600	5600	0
483	20240624	103100	4581360	5600	5600	5600	5600	0
484	20240624	103000	4581360	5600	5600	5600	5600	21
485	20240624	102900	4463760	5620	5620	5620	5620	0
486	20240624	102800	4463760	5620	5620	5620	5620	0
487	20240624	102700	4463760	5620	5620	5620	5620	0
488	20240624	102600	4463760	5620	5620	5620	5620	0
489	20240624	102500	4463760	5620	5620	5620	5620	0
490	20240624	102400	4463760	5620	5620	5620	5620	0
491	20240624	102300	4463760	5620	5620	5620	5620	0
492	20240624	102200	4463760	5620	5620	5620	5620	0
493	20240624	102100	4463760	5620	5620	5620	5620	0
494	20240624	102000	4463760	5620	5620	5620	5620	0
495	20240624	101900	4463760	5620	5620	5620	5620	0
496	20240624	101800	4463760	5620	5620	5620	5620	0
497	20240624	101700	4463760	5620	5620	5620	5620	50
498	20240624	101600	4182760	5620	5610	5620	5610	50
499	20240624	101500	3902040	5610	5610	5610	5610	0
500	20240624	101400	3902040	5610	5610	5610	5610	0
501	20240624	101300	3902040	5610	5610	5610	5610	0
502	20240624	101200	3902040	5610	5610	5610	5610	0
503	20240624	101100	3902040	5610	5610	5610	5610	0
504	20240624	101000	3902040	5610	5610	5610	5610	0
505	20240624	100900	3902040	5610	5610	5610	5610	0
506	20240624	100800	3902040	5610	5610	5610	5610	0
507	20240624	100700	3902040	5610	5610	5610	5610	1
508	20240624	100600	3896430	5610	5610	5610	5610	0
509	20240624	100500	3896430	5610	5610	5610	5610	0
510	20240624	100400	3896430	5610	5610	5610	5610	1
511	20240624	100300	3890820	5620	5620	5620	5620	0
512	20240624	100200	3890820	5620	5620	5620	5620	0
513	20240624	100100	3890820	5620	5620	5620	5620	0
514	20240624	100000	3890820	5620	5620	5620	5620	0
515	20240624	095900	3890820	5620	5620	5620	5620	2
516	20240624	095800	3879580	5620	5620	5620	5620	0
517	20240624	095700	3879580	5620	5620	5620	5620	0
518	20240624	095600	3879580	5620	5620	5620	5620	0
519	20240624	095500	3879580	5620	5620	5620	5620	0
520	20240624	095400	3879580	5620	5600	5620	5600	420
521	20240624	095300	1525430	5610	5610	5610	5610	0
522	20240624	095200	1525430	5610	5610	5610	5610	0
523	20240624	095100	1525430	5610	5610	5610	5610	0
524	20240624	095000	1525430	5610	5610	5610	5610	0
525	20240624	094900	1525430	5610	5610	5610	5610	1
526	20240624	094800	1519820	5600	5610	5610	5600	45
527	20240624	094700	1267770	5610	5610	5610	5610	0
528	20240624	094600	1267770	5610	5610	5610	5610	1
529	20240624	094500	1262160	5610	5610	5610	5610	0
530	20240624	094400	1262160	5610	5610	5610	5610	0
531	20240624	094300	1262160	5610	5610	5610	5610	0
532	20240624	094200	1262160	5610	5610	5610	5610	1
533	20240624	094100	1256550	5610	5610	5610	5610	0
534	20240624	094000	1256550	5610	5610	5610	5610	7
535	20240624	093900	1217280	5620	5620	5620	5620	0
536	20240624	093800	1217280	5620	5620	5620	5620	0
537	20240624	093700	1217280	5620	5620	5620	5620	0
538	20240624	093600	1217280	5620	5620	5620	5620	0
539	20240624	093500	1217280	5620	5620	5620	5620	0
540	20240624	093400	1217280	5620	5620	5620	5620	22
541	20240624	093300	1093640	5620	5620	5620	5620	0
542	20240624	093200	1093640	5620	5620	5620	5620	0
543	20240624	093100	1093640	5620	5620	5620	5620	1
544	20240624	093000	1088020	5620	5620	5620	5620	0
545	20240624	092900	1088020	5620	5630	5630	5620	2
546	20240624	092800	1076770	5600	5600	5600	5600	0
547	20240624	092700	1076770	5600	5610	5610	5600	80
548	20240624	092600	628620	5630	5630	5630	5630	0
549	20240624	092500	628620	5630	5630	5630	5630	0
550	20240624	092400	628620	5630	5630	5630	5630	0
551	20240624	092300	628620	5630	5630	5630	5630	0
552	20240624	092200	628620	5630	5630	5630	5630	0
553	20240624	092100	628620	5630	5630	5630	5630	0
554	20240624	092000	628620	5630	5630	5630	5630	0
555	20240624	091900	628620	5630	5630	5630	5630	0
556	20240624	091800	628620	5630	5630	5630	5630	0
557	20240624	091700	628620	5630	5630	5630	5630	0
558	20240624	091600	628620	5630	5630	5630	5630	0
559	20240624	091500	628620	5630	5630	5630	5630	0
560	20240624	091400	628620	5630	5630	5630	5630	0
561	20240624	091300	628620	5630	5630	5630	5630	0
562	20240624	091200	628620	5630	5630	5630	5630	0
563	20240624	091100	628620	5630	5630	5630	5630	0
564	20240624	091000	628620	5630	5630	5630	5630	0
565	20240624	090900	628620	5630	5630	5630	5630	0
566	20240624	090800	628620	5630	5630	5630	5630	0
567	20240624	090700	628620	5630	5630	5630	5630	2
568	20240624	090600	617360	5630	5630	5630	5630	0
569	20240624	090500	617360	5630	5630	5630	5630	0
570	20240624	090400	617360	5630	5610	5630	5610	6
571	20240624	090300	583660	5610	5620	5640	5610	104
572	20240624	090200	0	5610	5610	5610	5610	0
573	20240624	090100	0	5610	5610	5610	5610	0
574	20240624	090000	0	5610	5610	5610	5610	0