KissMeData/000700/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	181700	108857350	5570	5570	5570	5570	336
3	20250424	181600	108857350	5570	5570	5570	5570	0
4	20250424	181500	108857350	5570	5570	5570	5570	0
5	20250424	181400	108857350	5570	5570	5570	5570	0
6	20250424	181300	108857350	5570	5570	5570	5570	0
7	20250424	181200	108857350	5570	5570	5570	5570	0
8	20250424	181100	108857350	5570	5570	5570	5570	0
9	20250424	181000	108857350	5570	5570	5570	5570	0
10	20250424	180900	108857350	5570	5570	5570	5570	0
11	20250424	180800	108857350	5570	5570	5570	5570	0
12	20250424	180700	108857350	5570	5570	5570	5570	0
13	20250424	180600	108857350	5570	5570	5570	5570	0
14	20250424	180500	108857350	5570	5570	5570	5570	0
15	20250424	180400	108857350	5570	5570	5570	5570	0
16	20250424	180300	108857350	5570	5570	5570	5570	0
17	20250424	180200	108857350	5570	5570	5570	5570	0
18	20250424	180100	108857350	5570	5570	5570	5570	0
19	20250424	180000	108857350	5570	5570	5570	5570	0
20	20250424	175900	108857350	5570	5570	5570	5570	0
21	20250424	175800	108857350	5570	5570	5570	5570	0
22	20250424	175700	108857350	5570	5570	5570	5570	0
23	20250424	175600	108857350	5570	5570	5570	5570	0
24	20250424	175500	108857350	5570	5570	5570	5570	0
25	20250424	175400	108857350	5570	5570	5570	5570	0
26	20250424	175300	108857350	5570	5570	5570	5570	0
27	20250424	175200	108857350	5570	5570	5570	5570	0
28	20250424	175100	108857350	5570	5570	5570	5570	0
29	20250424	175000	108857350	5570	5570	5570	5570	0
30	20250424	174900	108857350	5570	5570	5570	5570	0
31	20250424	174800	108857350	5570	5570	5570	5570	0
32	20250424	174700	108857350	5570	5570	5570	5570	336
33	20250424	174600	108857350	5570	5570	5570	5570	0
34	20250424	174500	108857350	5570	5570	5570	5570	0
35	20250424	174400	108857350	5570	5570	5570	5570	0
36	20250424	174300	108857350	5570	5570	5570	5570	0
37	20250424	174200	108857350	5570	5570	5570	5570	0
38	20250424	174100	108857350	5570	5570	5570	5570	0
39	20250424	174000	108857350	5570	5570	5570	5570	0
40	20250424	173900	108857350	5570	5570	5570	5570	0
41	20250424	173800	108857350	5570	5570	5570	5570	0
42	20250424	173700	108857350	5570	5570	5570	5570	0
43	20250424	173600	108857350	5570	5570	5570	5570	0
44	20250424	173500	108857350	5570	5570	5570	5570	0
45	20250424	173400	108857350	5570	5570	5570	5570	0
46	20250424	173300	108857350	5570	5570	5570	5570	0
47	20250424	173200	108857350	5570	5570	5570	5570	0
48	20250424	173100	108857350	5570	5570	5570	5570	0
49	20250424	173000	108857350	5570	5570	5570	5570	0
50	20250424	172900	108857350	5570	5570	5570	5570	0
51	20250424	172800	108857350	5570	5570	5570	5570	0
52	20250424	172700	108857350	5570	5570	5570	5570	0
53	20250424	172600	108857350	5570	5570	5570	5570	0
54	20250424	172500	108857350	5570	5570	5570	5570	0
55	20250424	172400	108857350	5570	5570	5570	5570	0
56	20250424	172300	108857350	5570	5570	5570	5570	0
57	20250424	172200	108857350	5570	5570	5570	5570	0
58	20250424	172100	108857350	5570	5570	5570	5570	0
59	20250424	172000	108857350	5570	5570	5570	5570	0
60	20250424	171900	108857350	5570	5570	5570	5570	0
61	20250424	171800	108857350	5570	5570	5570	5570	0
62	20250424	171700	108857350	5570	5570	5570	5570	336
63	20250424	171600	108857350	5570	5570	5570	5570	0
64	20250424	171500	108857350	5570	5570	5570	5570	0
65	20250424	171400	108857350	5570	5570	5570	5570	0
66	20250424	171300	108857350	5570	5570	5570	5570	0
67	20250424	171200	108857350	5570	5570	5570	5570	0
68	20250424	171100	108857350	5570	5570	5570	5570	0
69	20250424	171000	108857350	5570	5570	5570	5570	0
70	20250424	170900	108857350	5570	5570	5570	5570	0
71	20250424	170800	108857350	5570	5570	5570	5570	0
72	20250424	170700	108857350	5570	5570	5570	5570	0
73	20250424	170600	108857350	5570	5570	5570	5570	0
74	20250424	170500	108857350	5570	5570	5570	5570	0
75	20250424	170400	108857350	5570	5570	5570	5570	0
76	20250424	170300	108857350	5570	5570	5570	5570	0
77	20250424	170200	108857350	5570	5570	5570	5570	0
78	20250424	170100	108857350	5570	5570	5570	5570	0
79	20250424	170000	108857350	5570	5570	5570	5570	0
80	20250424	165900	108857350	5570	5570	5570	5570	0
81	20250424	165800	108857350	5570	5570	5570	5570	0
82	20250424	165700	108857350	5570	5570	5570	5570	0
83	20250424	165600	108857350	5570	5570	5570	5570	0
84	20250424	165500	108857350	5570	5570	5570	5570	0
85	20250424	165400	108857350	5570	5570	5570	5570	0
86	20250424	165300	108857350	5570	5570	5570	5570	0
87	20250424	165200	108857350	5570	5570	5570	5570	0
88	20250424	165100	108857350	5570	5570	5570	5570	0
89	20250424	165000	108857350	5570	5570	5570	5570	0
90	20250424	164900	108857350	5570	5570	5570	5570	0
91	20250424	164800	108857350	5570	5570	5570	5570	0
92	20250424	164700	108857350	5570	5570	5570	5570	336
93	20250424	164600	108857350	5570	5570	5570	5570	0
94	20250424	164500	108857350	5570	5570	5570	5570	0
95	20250424	164400	108857350	5570	5570	5570	5570	0
96	20250424	164300	108857350	5570	5570	5570	5570	0
97	20250424	164200	108857350	5570	5570	5570	5570	0
98	20250424	164100	108857350	5570	5570	5570	5570	0
99	20250424	164000	108857350	5570	5570	5570	5570	0
100	20250424	163900	108857350	5570	5570	5570	5570	0
101	20250424	163800	108857350	5570	5570	5570	5570	0
102	20250424	163700	108857350	5570	5570	5570	5570	0
103	20250424	163600	108857350	5570	5570	5570	5570	0
104	20250424	163500	108857350	5570	5570	5570	5570	0
105	20250424	163400	108857350	5570	5570	5570	5570	0
106	20250424	163300	108857350	5570	5570	5570	5570	0
107	20250424	163200	108857350	5570	5570	5570	5570	0
108	20250424	163100	108857350	5570	5570	5570	5570	0
109	20250424	163000	108857350	5570	5570	5570	5570	0
110	20250424	162900	108857350	5570	5570	5570	5570	0
111	20250424	162800	108857350	5570	5570	5570	5570	0
112	20250424	162700	108857350	5570	5570	5570	5570	0
113	20250424	162600	108857350	5570	5570	5570	5570	0
114	20250424	162500	108857350	5570	5570	5570	5570	0
115	20250424	162400	108857350	5570	5570	5570	5570	0
116	20250424	162300	108857350	5570	5570	5570	5570	0
117	20250424	162200	108857350	5570	5570	5570	5570	0
118	20250424	162100	108857350	5570	5570	5570	5570	0
119	20250424	162000	108857350	5570	5570	5570	5570	0
120	20250424	161900	108857350	5570	5570	5570	5570	0
121	20250424	161800	108857350	5570	5570	5570	5570	0
122	20250424	161700	108857350	5570	5570	5570	5570	336
123	20250424	161600	108857350	5570	5570	5570	5570	0
124	20250424	161500	108857350	5570	5570	5570	5570	0
125	20250424	161400	108857350	5570	5570	5570	5570	0
126	20250424	161300	108857350	5570	5570	5570	5570	0
127	20250424	161200	108857350	5570	5570	5570	5570	0
128	20250424	161100	108857350	5570	5570	5570	5570	0
129	20250424	161000	108857350	5570	5570	5570	5570	0
130	20250424	160900	108857350	5570	5570	5570	5570	0
131	20250424	160800	108857350	5570	5570	5570	5570	0
132	20250424	160700	108857350	5570	5570	5570	5570	0
133	20250424	160600	108857350	5570	5570	5570	5570	0
134	20250424	160500	108857350	5570	5570	5570	5570	0
135	20250424	160400	108857350	5570	5570	5570	5570	0
136	20250424	160300	108857350	5570	5570	5570	5570	0
137	20250424	160200	108857350	5570	5570	5570	5570	0
138	20250424	160100	108857350	5570	5570	5570	5570	0
139	20250424	160000	108857350	5570	5570	5570	5570	0
140	20250424	155900	108857350	5570	5570	5570	5570	0
141	20250424	155800	108857350	5570	5570	5570	5570	0
142	20250424	155700	108857350	5570	5570	5570	5570	0
143	20250424	155600	108857350	5570	5570	5570	5570	0
144	20250424	155500	108857350	5570	5570	5570	5570	0
145	20250424	155400	108857350	5570	5570	5570	5570	0
146	20250424	155300	108857350	5570	5570	5570	5570	0
147	20250424	155200	108857350	5570	5570	5570	5570	0
148	20250424	155100	108857350	5570	5570	5570	5570	0
149	20250424	155000	108857350	5570	5570	5570	5570	0
150	20250424	154900	108857350	5570	5570	5570	5570	0
151	20250424	154800	108857350	5570	5570	5570	5570	0
152	20250424	154700	108857350	5570	5570	5570	5570	336
153	20250424	154600	108857350	5570	5570	5570	5570	0
154	20250424	154500	108857350	5570	5570	5570	5570	0
155	20250424	154400	108857350	5570	5570	5570	5570	0
156	20250424	154300	108857350	5570	5570	5570	5570	0
157	20250424	154200	108857350	5570	5570	5570	5570	0
158	20250424	154100	108857350	5570	5570	5570	5570	0
159	20250424	154000	108857350	5570	5570	5570	5570	0
160	20250424	153900	108857350	5570	5570	5570	5570	0
161	20250424	153800	108857350	5570	5570	5570	5570	0
162	20250424	153700	108857350	5570	5570	5570	5570	0
163	20250424	153600	108857350	5570	5570	5570	5570	0
164	20250424	153500	108857350	5570	5570	5570	5570	0
165	20250424	153400	108857350	5570	5570	5570	5570	0
166	20250424	153300	108857350	5570	5570	5570	5570	0
167	20250424	153200	108857350	5570	5570	5570	5570	0
168	20250424	153100	108857350	5570	5570	5570	5570	0
169	20250424	153000	108857350	5570	5570	5570	5570	336
170	20250424	152900	106985830	5560	5560	5560	5560	0
171	20250424	152800	106985830	5560	5560	5560	5560	0
172	20250424	152700	106985830	5560	5560	5560	5560	0
173	20250424	152600	106985830	5560	5560	5560	5560	0
174	20250424	152500	106985830	5560	5560	5560	5560	0
175	20250424	152400	106985830	5560	5560	5560	5560	0
176	20250424	152300	106985830	5560	5560	5560	5560	0
177	20250424	152200	106985830	5560	5560	5560	5560	0
178	20250424	152100	106985830	5560	5560	5560	5560	0
179	20250424	152000	106985830	5560	5560	5560	5560	0
180	20250424	151900	106985830	5560	5560	5570	5560	565
181	20250424	151800	103839450	5570	5560	5570	5560	40
182	20250424	151700	103617040	5570	5570	5570	5570	10
183	20250424	151600	103561340	5570	5570	5570	5570	100
184	20250424	151500	103004340	5570	5570	5570	5570	0
185	20250424	151400	103004340	5570	5570	5570	5570	0
186	20250424	151300	103004340	5570	5570	5570	5570	0
187	20250424	151200	103004340	5570	5570	5570	5570	0
188	20250424	151100	103004340	5570	5570	5570	5570	452
189	20250424	151000	100486700	5580	5580	5580	5580	0
190	20250424	150900	100486700	5580	5580	5580	5580	18
191	20250424	150800	100386260	5580	5580	5580	5580	1
192	20250424	150700	100380680	5570	5570	5570	5570	10
193	20250424	150600	100324980	5580	5580	5580	5580	0
194	20250424	150500	100324980	5580	5580	5580	5570	22
195	20250424	150400	100202420	5570	5580	5580	5570	21
196	20250424	150300	100085440	5570	5570	5570	5570	0
197	20250424	150200	100085440	5570	5570	5570	5570	0
198	20250424	150100	100085440	5570	5570	5570	5570	1
199	20250424	150000	100079870	5570	5570	5570	5570	0
200	20250424	145900	100079870	5570	5570	5570	5570	0
201	20250424	145800	100079870	5570	5580	5580	5570	1310
202	20250424	145700	92777590	5580	5580	5580	5580	0
203	20250424	145600	92777590	5580	5580	5580	5580	0
204	20250424	145500	92777590	5580	5580	5580	5580	0
205	20250424	145400	92777590	5580	5580	5580	5580	0
206	20250424	145300	92777590	5580	5580	5580	5580	1
207	20250424	145200	92772010	5580	5580	5580	5580	0
208	20250424	145100	92772010	5580	5580	5580	5580	0
209	20250424	145000	92772010	5580	5580	5580	5580	0
210	20250424	144900	92772010	5580	5580	5580	5580	0
211	20250424	144800	92772010	5580	5580	5580	5580	0
212	20250424	144700	92772010	5580	5580	5580	5580	0
213	20250424	144600	92772010	5580	5580	5580	5580	0
214	20250424	144500	92772010	5580	5580	5580	5580	0
215	20250424	144400	92772010	5580	5580	5580	5580	0
216	20250424	144300	92772010	5580	5580	5580	5580	0
217	20250424	144200	92772010	5580	5580	5580	5580	1
218	20250424	144100	92766430	5570	5570	5570	5570	2
219	20250424	144000	92755290	5580	5580	5580	5580	0
220	20250424	143900	92755290	5580	5580	5580	5580	5
221	20250424	143800	92727390	5570	5570	5570	5570	0
222	20250424	143700	92727390	5570	5570	5570	5570	0
223	20250424	143600	92727390	5570	5570	5570	5570	0
224	20250424	143500	92727390	5570	5570	5570	5570	0
225	20250424	143400	92727390	5570	5570	5570	5570	0
226	20250424	143300	92727390	5570	5570	5570	5570	0
227	20250424	143200	92727390	5570	5570	5570	5570	0
228	20250424	143100	92727390	5570	5570	5570	5570	0
229	20250424	143000	92727390	5570	5570	5570	5570	395
230	20250424	142900	90527240	5570	5570	5570	5570	0
231	20250424	142800	90527240	5570	5570	5570	5570	0
232	20250424	142700	90527240	5570	5570	5570	5570	0
233	20250424	142600	90527240	5570	5570	5570	5570	10
234	20250424	142500	90471540	5580	5580	5580	5580	0
235	20250424	142400	90471540	5580	5580	5580	5580	1
236	20250424	142300	90465960	5570	5570	5570	5570	599
237	20250424	142200	87129530	5570	5570	5570	5570	0
238	20250424	142100	87129530	5570	5570	5570	5570	0
239	20250424	142000	87129530	5570	5570	5570	5570	5
240	20250424	141900	87101680	5570	5570	5570	5570	0
241	20250424	141800	87101680	5570	5570	5570	5570	1
242	20250424	141700	87096110	5560	5560	5560	5560	808
243	20250424	141600	82603630	5570	5570	5570	5570	0
244	20250424	141500	82603630	5570	5570	5570	5570	0
245	20250424	141400	82603630	5570	5570	5570	5570	0
246	20250424	141300	82603630	5570	5570	5570	5570	0
247	20250424	141200	82603630	5570	5570	5570	5570	0
248	20250424	141100	82603630	5570	5570	5570	5570	0
249	20250424	141000	82603630	5570	5570	5570	5570	0
250	20250424	140900	82603630	5570	5570	5570	5570	0
251	20250424	140800	82603630	5570	5570	5570	5570	0
252	20250424	140700	82603630	5570	5570	5570	5570	0
253	20250424	140600	82603630	5570	5570	5570	5570	0
254	20250424	140500	82603630	5570	5570	5570	5570	0
255	20250424	140400	82603630	5570	5570	5570	5570	1
256	20250424	140300	82598060	5560	5560	5560	5560	125
257	20250424	140200	81903060	5560	5560	5560	5560	280
258	20250424	140100	80346260	5560	5560	5560	5560	0
259	20250424	140000	80346260	5560	5560	5560	5560	2
260	20250424	135900	80335140	5560	5560	5560	5560	0
261	20250424	135800	80335140	5560	5560	5560	5560	0
262	20250424	135700	80335140	5560	5560	5560	5560	0
263	20250424	135600	80335140	5560	5560	5560	5560	0
264	20250424	135500	80335140	5560	5560	5560	5560	0
265	20250424	135400	80335140	5560	5560	5560	5560	0
266	20250424	135300	80335140	5560	5560	5560	5560	0
267	20250424	135200	80335140	5560	5560	5560	5560	0
268	20250424	135100	80335140	5560	5560	5560	5560	0
269	20250424	135000	80335140	5560	5560	5560	5560	0
270	20250424	134900	80335140	5560	5560	5560	5560	0
271	20250424	134800	80335140	5560	5560	5560	5560	0
272	20250424	134700	80335140	5560	5560	5560	5560	0
273	20250424	134600	80335140	5560	5560	5560	5560	0
274	20250424	134500	80335140	5560	5560	5560	5560	0
275	20250424	134400	80335140	5560	5560	5560	5560	0
276	20250424	134300	80335140	5560	5560	5560	5560	0
277	20250424	134200	80335140	5560	5560	5560	5560	0
278	20250424	134100	80335140	5560	5560	5560	5560	0
279	20250424	134000	80335140	5560	5560	5560	5560	0
280	20250424	133900	80335140	5560	5560	5560	5560	0
281	20250424	133800	80335140	5560	5560	5560	5560	0
282	20250424	133700	80335140	5560	5560	5560	5560	0
283	20250424	133600	80335140	5560	5560	5560	5560	0
284	20250424	133500	80335140	5560	5560	5560	5560	0
285	20250424	133400	80335140	5560	5560	5560	5560	0
286	20250424	133300	80335140	5560	5560	5560	5560	0
287	20250424	133200	80335140	5560	5560	5560	5560	0
288	20250424	133100	80335140	5560	5560	5560	5560	0
289	20250424	133000	80335140	5560	5560	5560	5560	0
290	20250424	132900	80335140	5560	5560	5560	5560	0
291	20250424	132800	80335140	5560	5560	5560	5560	0
292	20250424	132700	80335140	5560	5560	5560	5560	1
293	20250424	132600	80329580	5550	5550	5550	5550	0
294	20250424	132500	80329580	5550	5550	5550	5550	0
295	20250424	132400	80329580	5550	5550	5550	5550	0
296	20250424	132300	80329580	5550	5550	5550	5550	2
297	20250424	132200	80318480	5550	5550	5550	5550	0
298	20250424	132100	80318480	5550	5550	5550	5550	0
299	20250424	132000	80318480	5550	5550	5550	5550	0
300	20250424	131900	80318480	5550	5550	5550	5550	0
301	20250424	131800	80318480	5550	5550	5550	5550	0
302	20250424	131700	80318480	5550	5550	5550	5550	1
303	20250424	131600	80312930	5550	5550	5550	5550	0
304	20250424	131500	80312930	5550	5550	5550	5550	0
305	20250424	131400	80312930	5550	5550	5550	5550	0
306	20250424	131300	80312930	5550	5550	5550	5550	100
307	20250424	131200	79757930	5550	5560	5560	5550	200
308	20250424	131100	78646930	5550	5550	5550	5550	1000
309	20250424	131000	73096930	5530	5530	5530	5530	30
310	20250424	130900	72931030	5510	5510	5510	5510	1
311	20250424	130800	72925520	5450	5570	5570	5450	5613
312	20250424	130700	41939080	5580	5580	5580	5580	0
313	20250424	130600	41939080	5580	5580	5580	5580	0
314	20250424	130500	41939080	5580	5580	5580	5580	0
315	20250424	130400	41939080	5580	5580	5580	5580	107
316	20250424	130300	41342020	5570	5570	5570	5570	0
317	20250424	130200	41342020	5570	5570	5570	5570	0
318	20250424	130100	41342020	5570	5570	5570	5570	0
319	20250424	130000	41342020	5570	5570	5570	5570	0
320	20250424	125900	41342020	5570	5570	5570	5570	34
321	20250424	125800	41152640	5580	5580	5580	5580	1
322	20250424	125700	41147060	5570	5570	5570	5570	50
323	20250424	125600	40868560	5570	5570	5570	5570	9
324	20250424	125500	40818430	5570	5570	5570	5570	0
325	20250424	125400	40818430	5570	5570	5570	5570	0
326	20250424	125300	40818430	5570	5570	5570	5570	0
327	20250424	125200	40818430	5570	5570	5570	5570	0
328	20250424	125100	40818430	5570	5570	5570	5570	0
329	20250424	125000	40818430	5570	5570	5570	5570	0
330	20250424	124900	40818430	5570	5570	5570	5570	0
331	20250424	124800	40818430	5570	5570	5570	5570	0
332	20250424	124700	40818430	5570	5570	5570	5570	0
333	20250424	124600	40818430	5570	5570	5570	5570	0
334	20250424	124500	40818430	5570	5570	5570	5570	67
335	20250424	124400	40445240	5570	5570	5570	5570	0
336	20250424	124300	40445240	5570	5570	5570	5570	0
337	20250424	124200	40445240	5570	5570	5570	5570	60
338	20250424	124100	40111040	5580	5580	5580	5580	1
339	20250424	124000	40105460	5570	5570	5570	5570	6
340	20250424	123900	40072040	5580	5570	5580	5570	11
341	20250424	123800	40010760	5570	5570	5570	5570	10
342	20250424	123700	39955060	5570	5570	5570	5570	17
343	20250424	123600	39860370	5570	5570	5570	5570	162
344	20250424	123500	38958030	5570	5580	5580	5570	11
345	20250424	123400	38896750	5570	5570	5570	5570	1
346	20250424	123300	38891180	5580	5580	5580	5580	0
347	20250424	123200	38891180	5580	5580	5580	5580	0
348	20250424	123100	38891180	5580	5580	5580	5580	0
349	20250424	123000	38891180	5580	5580	5580	5580	0
350	20250424	122900	38891180	5580	5580	5580	5580	0
351	20250424	122800	38891180	5580	5580	5580	5580	0
352	20250424	122700	38891180	5580	5580	5580	5580	0
353	20250424	122600	38891180	5580	5580	5580	5580	0
354	20250424	122500	38891180	5580	5570	5580	5570	11
355	20250424	122400	38829900	5580	5580	5580	5580	0
356	20250424	122300	38829900	5580	5580	5580	5580	0
357	20250424	122200	38829900	5580	5580	5580	5580	0
358	20250424	122100	38829900	5580	5580	5580	5580	0
359	20250424	122000	38829900	5580	5580	5580	5580	0
360	20250424	121900	38829900	5580	5580	5580	5580	400
361	20250424	121800	36597900	5570	5570	5570	5570	0
362	20250424	121700	36597900	5570	5570	5570	5570	0
363	20250424	121600	36597900	5570	5570	5570	5570	0
364	20250424	121500	36597900	5570	5570	5570	5570	0
365	20250424	121400	36597900	5570	5570	5570	5570	0
366	20250424	121300	36597900	5570	5570	5570	5570	0
367	20250424	121200	36597900	5570	5570	5570	5570	0
368	20250424	121100	36597900	5570	5570	5570	5570	0
369	20250424	121000	36597900	5570	5570	5570	5570	0
370	20250424	120900	36597900	5570	5570	5570	5570	0
371	20250424	120800	36597900	5570	5570	5570	5570	0
372	20250424	120700	36597900	5570	5570	5570	5570	0
373	20250424	120600	36597900	5570	5570	5570	5570	10
374	20250424	120500	36542200	5580	5580	5580	5580	0
375	20250424	120400	36542200	5580	5580	5580	5580	0
376	20250424	120300	36542200	5580	5580	5580	5580	0
377	20250424	120200	36542200	5580	5580	5580	5580	1
378	20250424	120100	36536620	5570	5570	5570	5570	0
379	20250424	120000	36536620	5570	5570	5580	5570	3
380	20250424	115900	36519900	5570	5570	5570	5570	500
381	20250424	115800	33734900	5570	5570	5570	5570	216
382	20250424	115700	32531780	5570	5570	5570	5570	0
383	20250424	115600	32531780	5570	5570	5570	5570	0
384	20250424	115500	32531780	5570	5570	5570	5570	0
385	20250424	115400	32531780	5570	5570	5570	5570	236
386	20250424	115300	31217260	5580	5580	5580	5580	0
387	20250424	115200	31217260	5580	5580	5580	5580	0
388	20250424	115100	31217260	5580	5580	5580	5580	0
389	20250424	115000	31217260	5580	5580	5580	5580	0
390	20250424	114900	31217260	5580	5580	5580	5580	0
391	20250424	114800	31217260	5580	5580	5580	5580	0
392	20250424	114700	31217260	5580	5570	5580	5570	181
393	20250424	114600	30209080	5570	5570	5570	5570	0
394	20250424	114500	30209080	5570	5570	5570	5570	0
395	20250424	114400	30209080	5570	5570	5570	5570	0
396	20250424	114300	30209080	5570	5570	5570	5570	0
397	20250424	114200	30209080	5570	5570	5570	5570	0
398	20250424	114100	30209080	5570	5570	5570	5570	0
399	20250424	114000	30209080	5570	5570	5570	5570	0
400	20250424	113900	30209080	5570	5570	5570	5570	0
401	20250424	113800	30209080	5570	5570	5570	5570	1
402	20250424	113700	30203510	5570	5570	5570	5570	0
403	20250424	113600	30203510	5570	5570	5570	5570	0
404	20250424	113500	30203510	5570	5570	5570	5570	0
405	20250424	113400	30203510	5570	5570	5570	5570	0
406	20250424	113300	30203510	5570	5570	5570	5570	0
407	20250424	113200	30203510	5570	5570	5570	5570	0
408	20250424	113100	30203510	5570	5570	5570	5570	0
409	20250424	113000	30203510	5570	5570	5570	5570	0
410	20250424	112900	30203510	5570	5570	5570	5570	0
411	20250424	112800	30203510	5570	5570	5570	5570	0
412	20250424	112700	30203510	5570	5570	5570	5570	0
413	20250424	112600	30203510	5570	5570	5570	5570	0
414	20250424	112500	30203510	5570	5570	5570	5570	0
415	20250424	112400	30203510	5570	5570	5570	5570	2
416	20250424	112300	30192370	5570	5570	5570	5570	0
417	20250424	112200	30192370	5570	5570	5570	5570	0
418	20250424	112100	30192370	5570	5570	5570	5570	0
419	20250424	112000	30192370	5570	5570	5570	5570	0
420	20250424	111900	30192370	5570	5570	5570	5570	0
421	20250424	111800	30192370	5570	5570	5570	5570	0
422	20250424	111700	30192370	5570	5570	5570	5570	198
423	20250424	111600	29089510	5570	5570	5570	5570	0
424	20250424	111500	29089510	5570	5570	5570	5570	0
425	20250424	111400	29089510	5570	5570	5570	5570	0
426	20250424	111300	29089510	5570	5570	5570	5570	0
427	20250424	111200	29089510	5570	5570	5570	5570	5
428	20250424	111100	29061660	5570	5570	5570	5570	0
429	20250424	111000	29061660	5570	5570	5570	5570	1
430	20250424	110900	29056090	5560	5560	5560	5560	0
431	20250424	110800	29056090	5560	5560	5560	5560	0
432	20250424	110700	29056090	5560	5560	5560	5560	0
433	20250424	110600	29056090	5560	5560	5560	5560	50
434	20250424	110500	28778090	5570	5570	5570	5570	10
435	20250424	110400	28722390	5570	5570	5570	5570	20
436	20250424	110300	28610990	5570	5570	5570	5570	0
437	20250424	110200	28610990	5570	5570	5570	5570	0
438	20250424	110100	28610990	5570	5570	5570	5570	0
439	20250424	110000	28610990	5570	5570	5570	5570	0
440	20250424	105900	28610990	5570	5570	5570	5570	0
441	20250424	105800	28610990	5570	5570	5570	5570	0
442	20250424	105700	28610990	5570	5570	5570	5570	0
443	20250424	105600	28610990	5570	5570	5570	5570	1
444	20250424	105500	28605420	5570	5570	5570	5570	0
445	20250424	105400	28605420	5570	5570	5570	5570	0
446	20250424	105300	28605420	5570	5570	5570	5570	0
447	20250424	105200	28605420	5570	5570	5570	5570	0
448	20250424	105100	28605420	5570	5570	5570	5570	0
449	20250424	105000	28605420	5570	5570	5570	5570	0
450	20250424	104900	28605420	5570	5570	5570	5570	0
451	20250424	104800	28605420	5570	5570	5570	5570	10
452	20250424	104700	28549720	5570	5570	5570	5570	10
453	20250424	104600	28494020	5570	5570	5570	5570	0
454	20250424	104500	28494020	5570	5570	5570	5570	1
455	20250424	104400	28488450	5560	5560	5560	5560	0
456	20250424	104300	28488450	5560	5560	5560	5560	0
457	20250424	104200	28488450	5560	5560	5560	5560	200
458	20250424	104100	27376450	5560	5560	5560	5560	0
459	20250424	104000	27376450	5560	5560	5560	5560	0
460	20250424	103900	27376450	5560	5560	5560	5560	11
461	20250424	103800	27315290	5560	5560	5560	5560	0
462	20250424	103700	27315290	5560	5560	5560	5560	400
463	20250424	103600	25091290	5560	5560	5560	5560	107
464	20250424	103500	24496370	5560	5560	5560	5560	0
465	20250424	103400	24496370	5560	5560	5560	5560	0
466	20250424	103300	24496370	5560	5560	5560	5560	93
467	20250424	103200	23979290	5560	5560	5560	5560	12
468	20250424	103100	23912570	5560	5560	5560	5560	0
469	20250424	103000	23912570	5560	5560	5560	5560	0
470	20250424	102900	23912570	5560	5560	5560	5560	0
471	20250424	102800	23912570	5560	5560	5560	5560	0
472	20250424	102700	23912570	5560	5560	5560	5560	0
473	20250424	102600	23912570	5560	5560	5560	5560	0
474	20250424	102500	23912570	5560	5560	5560	5560	0
475	20250424	102400	23912570	5560	5560	5560	5560	0
476	20250424	102300	23912570	5560	5560	5560	5560	0
477	20250424	102200	23912570	5560	5560	5560	5560	400
478	20250424	102100	21688570	5560	5560	5560	5560	586
479	20250424	102000	18430410	5560	5560	5560	5560	426
480	20250424	101900	16061850	5560	5560	5560	5560	0
481	20250424	101800	16061850	5560	5560	5560	5560	0
482	20250424	101700	16061850	5560	5560	5560	5560	0
483	20250424	101600	16061850	5560	5560	5560	5560	0
484	20250424	101500	16061850	5560	5560	5560	5560	0
485	20250424	101400	16061850	5560	5560	5560	5560	0
486	20250424	101300	16061850	5560	5560	5560	5560	142
487	20250424	101200	15272330	5560	5560	5560	5560	0
488	20250424	101100	15272330	5560	5560	5560	5560	0
489	20250424	101000	15272330	5560	5560	5560	5560	0
490	20250424	100900	15272330	5560	5560	5560	5560	0
491	20250424	100800	15272330	5560	5560	5560	5560	0
492	20250424	100700	15272330	5560	5560	5560	5560	10
493	20250424	100600	15216730	5560	5560	5560	5560	0
494	20250424	100500	15216730	5560	5560	5560	5560	0
495	20250424	100400	15216730	5560	5560	5560	5560	0
496	20250424	100300	15216730	5560	5560	5560	5560	0
497	20250424	100200	15216730	5560	5560	5560	5560	0
498	20250424	100100	15216730	5560	5560	5560	5560	0
499	20250424	100000	15216730	5560	5560	5560	5560	0
500	20250424	095900	15216730	5560	5560	5560	5560	0
501	20250424	095800	15216730	5560	5560	5560	5560	1
502	20250424	095700	15211170	5550	5550	5550	5550	0
503	20250424	095600	15211170	5550	5550	5550	5550	0
504	20250424	095500	15211170	5550	5550	5550	5550	109
505	20250424	095400	14606220	5550	5550	5550	5550	0
506	20250424	095300	14606220	5550	5550	5550	5550	0
507	20250424	095200	14606220	5550	5550	5550	5550	0
508	20250424	095100	14606220	5550	5550	5550	5550	0
509	20250424	095000	14606220	5550	5550	5550	5550	0
510	20250424	094900	14606220	5550	5550	5550	5550	1
511	20250424	094800	14600670	5550	5550	5550	5550	0
512	20250424	094700	14600670	5550	5550	5550	5550	0
513	20250424	094600	14600670	5550	5570	5570	5550	1995
514	20250424	094500	3514100	5570	5570	5570	5570	0
515	20250424	094400	3514100	5570	5570	5570	5570	0
516	20250424	094300	3514100	5570	5560	5570	5560	436
517	20250424	094200	1087940	5560	5560	5560	5560	0
518	20250424	094100	1087940	5560	5560	5560	5560	0
519	20250424	094000	1087940	5560	5560	5560	5560	0
520	20250424	093900	1087940	5560	5560	5560	5560	0
521	20250424	093800	1087940	5560	5560	5560	5560	0
522	20250424	093700	1087940	5560	5550	5560	5550	11
523	20250424	093600	1026880	5560	5560	5560	5560	0
524	20250424	093500	1026880	5560	5560	5560	5560	0
525	20250424	093400	1026880	5560	5560	5560	5560	0
526	20250424	093300	1026880	5560	5560	5560	5560	0
527	20250424	093200	1026880	5560	5560	5560	5560	0
528	20250424	093100	1026880	5560	5560	5560	5560	0
529	20250424	093000	1026880	5560	5560	5560	5560	0
530	20250424	092900	1026880	5560	5560	5560	5560	1
531	20250424	092800	1021320	5560	5560	5560	5560	1
532	20250424	092700	1015760	5550	5550	5550	5550	46
533	20250424	092600	760460	5550	5560	5560	5550	123
534	20250424	092500	77800	5560	5560	5560	5560	0
535	20250424	092400	77800	5560	5560	5560	5560	0
536	20250424	092300	77800	5560	5560	5560	5560	1
537	20250424	092200	72240	5560	5560	5560	5560	0
538	20250424	092100	72240	5560	5560	5560	5560	0
539	20250424	092000	72240	5560	5560	5560	5560	0
540	20250424	091900	72240	5560	5560	5560	5560	1
541	20250424	091800	66680	5560	5560	5560	5560	0
542	20250424	091700	66680	5560	5560	5560	5560	0
543	20250424	091600	66680	5560	5560	5560	5560	0
544	20250424	091500	66680	5560	5560	5560	5560	0
545	20250424	091400	66680	5560	5560	5560	5560	0
546	20250424	091300	66680	5560	5560	5560	5560	0
547	20250424	091200	66680	5560	5560	5560	5560	0
548	20250424	091100	66680	5560	5560	5560	5560	0
549	20250424	091000	66680	5560	5560	5560	5560	1
550	20250424	090900	61120	5550	5550	5550	5550	1
551	20250424	090800	55570	5570	5570	5570	5570	0
552	20250424	090700	55570	5570	5570	5570	5570	0
553	20250424	090600	55570	5570	5570	5570	5570	0
554	20250424	090500	55570	5570	5570	5570	5570	0
555	20250424	090400	55570	5570	5570	5570	5570	0
556	20250424	090300	55570	5570	5570	5570	5570	0
557	20250424	090200	55570	5570	5570	5570	5570	0
558	20250424	090100	55570	5570	5570	5570	5570	0
559	20250424	090000	55570	5570	5550	5570	5550	10