KissMeData/000700/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183100	40713130	5670	5670	5670	5670	32
3	20240328	183000	40713130	5670	5670	5670	5670	0
4	20240328	182900	40713130	5670	5670	5670	5670	0
5	20240328	182800	40713130	5670	5670	5670	5670	0
6	20240328	182700	40713130	5670	5670	5670	5670	0
7	20240328	182600	40713130	5670	5670	5670	5670	0
8	20240328	182500	40713130	5670	5670	5670	5670	0
9	20240328	182400	40713130	5670	5670	5670	5670	0
10	20240328	182300	40713130	5670	5670	5670	5670	0
11	20240328	182200	40713130	5670	5670	5670	5670	0
12	20240328	182100	40713130	5670	5670	5670	5670	0
13	20240328	182000	40713130	5670	5670	5670	5670	0
14	20240328	181900	40713130	5670	5670	5670	5670	0
15	20240328	181800	40713130	5670	5670	5670	5670	0
16	20240328	181700	40713130	5670	5670	5670	5670	0
17	20240328	181600	40713130	5670	5670	5670	5670	0
18	20240328	181500	40713130	5670	5670	5670	5670	0
19	20240328	181400	40713130	5670	5670	5670	5670	0
20	20240328	181300	40713130	5670	5670	5670	5670	0
21	20240328	181200	40713130	5670	5670	5670	5670	0
22	20240328	181100	40713130	5670	5670	5670	5670	0
23	20240328	181000	40713130	5670	5670	5670	5670	0
24	20240328	180900	40713130	5670	5670	5670	5670	0
25	20240328	180800	40713130	5670	5670	5670	5670	0
26	20240328	180700	40713130	5670	5670	5670	5670	0
27	20240328	180600	40713130	5670	5670	5670	5670	0
28	20240328	180500	40713130	5670	5670	5670	5670	0
29	20240328	180400	40713130	5670	5670	5670	5670	0
30	20240328	180300	40713130	5670	5670	5670	5670	0
31	20240328	180200	40713130	5670	5670	5670	5670	0
32	20240328	180100	40713130	5670	5670	5670	5670	32
33	20240328	180000	40713130	5670	5670	5670	5670	0
34	20240328	175900	40713130	5670	5670	5670	5670	0
35	20240328	175800	40713130	5670	5670	5670	5670	0
36	20240328	175700	40713130	5670	5670	5670	5670	0
37	20240328	175600	40713130	5670	5670	5670	5670	0
38	20240328	175500	40713130	5670	5670	5670	5670	0
39	20240328	175400	40713130	5670	5670	5670	5670	0
40	20240328	175300	40713130	5670	5670	5670	5670	0
41	20240328	175200	40713130	5670	5670	5670	5670	0
42	20240328	175100	40713130	5670	5670	5670	5670	0
43	20240328	175000	40713130	5670	5670	5670	5670	0
44	20240328	174900	40713130	5670	5670	5670	5670	0
45	20240328	174800	40713130	5670	5670	5670	5670	0
46	20240328	174700	40713130	5670	5670	5670	5670	0
47	20240328	174600	40713130	5670	5670	5670	5670	0
48	20240328	174500	40713130	5670	5670	5670	5670	0
49	20240328	174400	40713130	5670	5670	5670	5670	0
50	20240328	174300	40713130	5670	5670	5670	5670	0
51	20240328	174200	40713130	5670	5670	5670	5670	0
52	20240328	174100	40713130	5670	5670	5670	5670	0
53	20240328	174000	40713130	5670	5670	5670	5670	0
54	20240328	173900	40713130	5670	5670	5670	5670	0
55	20240328	173800	40713130	5670	5670	5670	5670	0
56	20240328	173700	40713130	5670	5670	5670	5670	0
57	20240328	173600	40713130	5670	5670	5670	5670	0
58	20240328	173500	40713130	5670	5670	5670	5670	0
59	20240328	173400	40713130	5670	5670	5670	5670	0
60	20240328	173300	40713130	5670	5670	5670	5670	0
61	20240328	173200	40713130	5670	5670	5670	5670	0
62	20240328	173100	40713130	5670	5670	5670	5670	32
63	20240328	173000	40713130	5670	5670	5670	5670	0
64	20240328	172900	40713130	5670	5670	5670	5670	0
65	20240328	172800	40713130	5670	5670	5670	5670	0
66	20240328	172700	40713130	5670	5670	5670	5670	0
67	20240328	172600	40713130	5670	5670	5670	5670	0
68	20240328	172500	40713130	5670	5670	5670	5670	0
69	20240328	172400	40713130	5670	5670	5670	5670	0
70	20240328	172300	40713130	5670	5670	5670	5670	0
71	20240328	172200	40713130	5670	5670	5670	5670	0
72	20240328	172100	40713130	5670	5670	5670	5670	0
73	20240328	172000	40713130	5670	5670	5670	5670	0
74	20240328	171900	40713130	5670	5670	5670	5670	0
75	20240328	171800	40713130	5670	5670	5670	5670	0
76	20240328	171700	40713130	5670	5670	5670	5670	0
77	20240328	171600	40713130	5670	5670	5670	5670	0
78	20240328	171500	40713130	5670	5670	5670	5670	0
79	20240328	171400	40713130	5670	5670	5670	5670	0
80	20240328	171300	40713130	5670	5670	5670	5670	0
81	20240328	171200	40713130	5670	5670	5670	5670	0
82	20240328	171100	40713130	5670	5670	5670	5670	0
83	20240328	171000	40713130	5670	5670	5670	5670	0
84	20240328	170900	40713130	5670	5670	5670	5670	0
85	20240328	170800	40713130	5670	5670	5670	5670	0
86	20240328	170700	40713130	5670	5670	5670	5670	0
87	20240328	170600	40713130	5670	5670	5670	5670	0
88	20240328	170500	40713130	5670	5670	5670	5670	0
89	20240328	170400	40713130	5670	5670	5670	5670	0
90	20240328	170300	40713130	5670	5670	5670	5670	0
91	20240328	170200	40713130	5670	5670	5670	5670	0
92	20240328	170100	40713130	5670	5670	5670	5670	32
93	20240328	170000	40713130	5670	5670	5670	5670	0
94	20240328	165900	40713130	5670	5670	5670	5670	0
95	20240328	165800	40713130	5670	5670	5670	5670	0
96	20240328	165700	40713130	5670	5670	5670	5670	0
97	20240328	165600	40713130	5670	5670	5670	5670	0
98	20240328	165500	40713130	5670	5670	5670	5670	0
99	20240328	165400	40713130	5670	5670	5670	5670	0
100	20240328	165300	40713130	5670	5670	5670	5670	0
101	20240328	165200	40713130	5670	5670	5670	5670	0
102	20240328	165100	40713130	5670	5670	5670	5670	0
103	20240328	165000	40713130	5670	5670	5670	5670	0
104	20240328	164900	40713130	5670	5670	5670	5670	0
105	20240328	164800	40713130	5670	5670	5670	5670	0
106	20240328	164700	40713130	5670	5670	5670	5670	0
107	20240328	164600	40713130	5670	5670	5670	5670	0
108	20240328	164500	40713130	5670	5670	5670	5670	0
109	20240328	164400	40713130	5670	5670	5670	5670	0
110	20240328	164300	40713130	5670	5670	5670	5670	0
111	20240328	164200	40713130	5670	5670	5670	5670	0
112	20240328	164100	40713130	5670	5670	5670	5670	0
113	20240328	164000	40713130	5670	5670	5670	5670	0
114	20240328	163900	40713130	5670	5670	5670	5670	0
115	20240328	163800	40713130	5670	5670	5670	5670	0
116	20240328	163700	40713130	5670	5670	5670	5670	0
117	20240328	163600	40713130	5670	5670	5670	5670	0
118	20240328	163500	40713130	5670	5670	5670	5670	0
119	20240328	163400	40713130	5670	5670	5670	5670	0
120	20240328	163300	40713130	5670	5670	5670	5670	0
121	20240328	163200	40713130	5670	5670	5670	5670	0
122	20240328	163100	40713130	5670	5670	5670	5670	32
123	20240328	163000	40713130	5670	5670	5670	5670	0
124	20240328	162900	40713130	5670	5670	5670	5670	0
125	20240328	162800	40713130	5670	5670	5670	5670	0
126	20240328	162700	40713130	5670	5670	5670	5670	0
127	20240328	162600	40713130	5670	5670	5670	5670	0
128	20240328	162500	40713130	5670	5670	5670	5670	0
129	20240328	162400	40713130	5670	5670	5670	5670	0
130	20240328	162300	40713130	5670	5670	5670	5670	0
131	20240328	162200	40713130	5670	5670	5670	5670	0
132	20240328	162100	40713130	5670	5670	5670	5670	0
133	20240328	162000	40713130	5670	5670	5670	5670	0
134	20240328	161900	40713130	5670	5670	5670	5670	0
135	20240328	161800	40713130	5670	5670	5670	5670	0
136	20240328	161700	40713130	5670	5670	5670	5670	0
137	20240328	161600	40713130	5670	5670	5670	5670	0
138	20240328	161500	40713130	5670	5670	5670	5670	0
139	20240328	161400	40713130	5670	5670	5670	5670	0
140	20240328	161300	40713130	5670	5670	5670	5670	0
141	20240328	161200	40713130	5670	5670	5670	5670	0
142	20240328	161100	40713130	5670	5670	5670	5670	0
143	20240328	161000	40713130	5670	5670	5670	5670	0
144	20240328	160900	40713130	5670	5670	5670	5670	0
145	20240328	160800	40713130	5670	5670	5670	5670	0
146	20240328	160700	40713130	5670	5670	5670	5670	0
147	20240328	160600	40713130	5670	5670	5670	5670	0
148	20240328	160500	40713130	5670	5670	5670	5670	0
149	20240328	160400	40713130	5670	5670	5670	5670	0
150	20240328	160300	40713130	5670	5670	5670	5670	0
151	20240328	160200	40713130	5670	5670	5670	5670	0
152	20240328	160100	40713130	5670	5670	5670	5670	32
153	20240328	160000	40713130	5670	5670	5670	5670	0
154	20240328	155900	40713130	5670	5670	5670	5670	0
155	20240328	155800	40713130	5670	5670	5670	5670	0
156	20240328	155700	40713130	5670	5670	5670	5670	0
157	20240328	155600	40713130	5670	5670	5670	5670	0
158	20240328	155500	40713130	5670	5670	5670	5670	0
159	20240328	155400	40713130	5670	5670	5670	5670	0
160	20240328	155300	40713130	5670	5670	5670	5670	0
161	20240328	155200	40713130	5670	5670	5670	5670	0
162	20240328	155100	40713130	5670	5670	5670	5670	0
163	20240328	155000	40713130	5670	5670	5670	5670	0
164	20240328	154900	40713130	5670	5670	5670	5670	0
165	20240328	154800	40713130	5670	5670	5670	5670	0
166	20240328	154700	40713130	5670	5670	5670	5670	0
167	20240328	154600	40713130	5670	5670	5670	5670	0
168	20240328	154500	40713130	5670	5670	5670	5670	0
169	20240328	154400	40713130	5670	5670	5670	5670	0
170	20240328	154300	40713130	5670	5670	5670	5670	0
171	20240328	154200	40713130	5670	5670	5670	5670	0
172	20240328	154100	40713130	5670	5670	5670	5670	0
173	20240328	154000	40713130	5670	5670	5670	5670	0
174	20240328	153900	40713130	5670	5670	5670	5670	0
175	20240328	153800	40713130	5670	5670	5670	5670	0
176	20240328	153700	40713130	5670	5670	5670	5670	0
177	20240328	153600	40713130	5670	5670	5670	5670	0
178	20240328	153500	40713130	5670	5670	5670	5670	0
179	20240328	153400	40713130	5670	5670	5670	5670	0
180	20240328	153300	40713130	5670	5670	5670	5670	0
181	20240328	153200	40713130	5670	5670	5670	5670	0
182	20240328	153100	40713130	5670	5670	5670	5670	32
183	20240328	153000	40713130	5670	5670	5670	5670	32
184	20240328	152900	40531690	5660	5660	5660	5660	0
185	20240328	152800	40531690	5660	5660	5660	5660	0
186	20240328	152700	40531690	5660	5660	5660	5660	0
187	20240328	152600	40531690	5660	5660	5660	5660	0
188	20240328	152500	40531690	5660	5660	5660	5660	0
189	20240328	152400	40531690	5660	5660	5660	5660	0
190	20240328	152300	40531690	5660	5660	5660	5660	0
191	20240328	152200	40531690	5660	5660	5660	5660	0
192	20240328	152100	40531690	5660	5660	5660	5660	0
193	20240328	152000	40531690	5660	5660	5660	5660	0
194	20240328	151900	40531690	5660	5640	5660	5640	49
195	20240328	151800	40255310	5660	5660	5660	5660	0
196	20240328	151700	40255310	5660	5640	5660	5640	5
197	20240328	151600	40227070	5640	5640	5640	5640	17
198	20240328	151500	40131190	5640	5640	5640	5640	48
199	20240328	151400	39860470	5660	5660	5660	5660	0
200	20240328	151300	39860470	5660	5640	5660	5640	16
201	20240328	151200	39770170	5660	5660	5660	5660	5
202	20240328	151100	39741870	5640	5640	5640	5640	24
203	20240328	151000	39606510	5660	5660	5660	5660	24
204	20240328	150900	39470670	5640	5640	5640	5640	60
205	20240328	150800	39132270	5650	5650	5650	5650	0
206	20240328	150700	39132270	5650	5650	5650	5650	35
207	20240328	150600	38934520	5650	5660	5680	5650	643
208	20240328	150500	35292120	5650	5650	5650	5650	0
209	20240328	150400	35292120	5650	5650	5650	5650	36
210	20240328	150300	35088720	5650	5650	5650	5650	44
211	20240328	150200	34840120	5640	5640	5640	5640	0
212	20240328	150100	34840120	5640	5640	5640	5640	42
213	20240328	150000	34603240	5640	5640	5640	5640	0
214	20240328	145900	34603240	5640	5640	5640	5640	0
215	20240328	145800	34603240	5640	5640	5640	5640	9
216	20240328	145700	34552480	5640	5640	5640	5640	51
217	20240328	145600	34264840	5650	5650	5650	5650	0
218	20240328	145500	34264840	5650	5650	5650	5650	12
219	20240328	145400	34197040	5640	5640	5640	5640	52
220	20240328	145300	33903760	5640	5640	5640	5640	0
221	20240328	145200	33903760	5640	5640	5640	5640	40
222	20240328	145100	33678160	5640	5640	5640	5640	3
223	20240328	145000	33661240	5640	5640	5640	5640	14
224	20240328	144900	33582280	5640	5640	5640	5640	0
225	20240328	144800	33582280	5640	5640	5640	5640	0
226	20240328	144700	33582280	5640	5640	5650	5640	316
227	20240328	144600	31799660	5640	5640	5640	5640	0
228	20240328	144500	31799660	5640	5640	5640	5640	3
229	20240328	144400	31782740	5640	5640	5640	5640	0
230	20240328	144300	31782740	5640	5640	5640	5640	3
231	20240328	144200	31765820	5640	5640	5640	5640	0
232	20240328	144100	31765820	5640	5640	5640	5640	14
233	20240328	144000	31686860	5650	5650	5650	5650	0
234	20240328	143900	31686860	5650	5650	5650	5650	0
235	20240328	143800	31686860	5650	5650	5650	5650	10
236	20240328	143700	31630360	5640	5640	5640	5640	51
237	20240328	143600	31342720	5640	5640	5640	5640	0
238	20240328	143500	31342720	5640	5640	5640	5640	0
239	20240328	143400	31342720	5640	5640	5640	5640	0
240	20240328	143300	31342720	5640	5640	5640	5640	5
241	20240328	143200	31314520	5640	5640	5640	5640	8
242	20240328	143100	31269400	5640	5640	5640	5640	0
243	20240328	143000	31269400	5640	5640	5640	5640	0
244	20240328	142900	31269400	5640	5640	5640	5640	0
245	20240328	142800	31269400	5640	5650	5650	5640	43
246	20240328	142700	31026480	5640	5640	5640	5640	0
247	20240328	142600	31026480	5640	5640	5640	5640	0
248	20240328	142500	31026480	5640	5640	5640	5640	0
249	20240328	142400	31026480	5640	5640	5640	5640	0
250	20240328	142300	31026480	5640	5640	5640	5640	0
251	20240328	142200	31026480	5640	5640	5640	5640	0
252	20240328	142100	31026480	5640	5640	5640	5640	0
253	20240328	142000	31026480	5640	5640	5640	5640	0
254	20240328	141900	31026480	5640	5640	5640	5640	0
255	20240328	141800	31026480	5640	5640	5640	5640	0
256	20240328	141700	31026480	5640	5640	5640	5640	0
257	20240328	141600	31026480	5640	5640	5640	5640	0
258	20240328	141500	31026480	5640	5640	5640	5640	0
259	20240328	141400	31026480	5640	5640	5640	5640	0
260	20240328	141300	31026480	5640	5640	5640	5640	28
261	20240328	141200	30868560	5640	5640	5640	5640	0
262	20240328	141100	30868560	5640	5640	5640	5640	0
263	20240328	141000	30868560	5640	5640	5640	5640	1
264	20240328	140900	30862920	5640	5640	5640	5640	0
265	20240328	140800	30862920	5640	5640	5640	5640	21
266	20240328	140700	30744480	5640	5640	5640	5640	0
267	20240328	140600	30744480	5640	5640	5640	5640	75
268	20240328	140500	30321480	5640	5640	5640	5640	1
269	20240328	140400	30315840	5640	5640	5640	5640	7
270	20240328	140300	30276360	5640	5640	5640	5640	0
271	20240328	140200	30276360	5640	5640	5640	5640	0
272	20240328	140100	30276360	5640	5650	5650	5640	157
273	20240328	140000	29390710	5640	5640	5640	5640	0
274	20240328	135900	29390710	5640	5640	5640	5640	0
275	20240328	135800	29390710	5640	5640	5640	5640	0
276	20240328	135700	29390710	5640	5640	5640	5640	0
277	20240328	135600	29390710	5640	5640	5640	5640	0
278	20240328	135500	29390710	5640	5640	5640	5640	0
279	20240328	135400	29390710	5640	5640	5640	5640	0
280	20240328	135300	29390710	5640	5640	5640	5640	0
281	20240328	135200	29390710	5640	5640	5640	5640	1
282	20240328	135100	29385070	5630	5630	5630	5630	3
283	20240328	135000	29368180	5630	5630	5630	5630	1
284	20240328	134900	29362550	5630	5630	5630	5630	0
285	20240328	134800	29362550	5630	5630	5630	5630	5
286	20240328	134700	29334400	5630	5630	5630	5630	1
287	20240328	134600	29328770	5630	5630	5630	5630	1
288	20240328	134500	29323140	5630	5630	5630	5630	1
289	20240328	134400	29317510	5630	5630	5630	5630	3
290	20240328	134300	29300620	5640	5640	5640	5640	0
291	20240328	134200	29300620	5640	5640	5640	5640	54
292	20240328	134100	28996060	5650	5650	5650	5650	0
293	20240328	134000	28996060	5650	5650	5650	5650	0
294	20240328	133900	28996060	5650	5650	5650	5650	1
295	20240328	133800	28990410	5640	5640	5640	5640	0
296	20240328	133700	28990410	5640	5640	5640	5640	0
297	20240328	133600	28990410	5640	5640	5640	5640	9
298	20240328	133500	28939650	5640	5640	5640	5640	0
299	20240328	133400	28939650	5640	5640	5640	5640	0
300	20240328	133300	28939650	5640	5640	5640	5640	4
301	20240328	133200	28917090	5640	5640	5640	5640	1
302	20240328	133100	28911450	5640	5640	5640	5640	79
303	20240328	133000	28465890	5640	5640	5640	5640	7
304	20240328	132900	28426410	5640	5640	5640	5640	88
305	20240328	132800	27930090	5630	5630	5630	5630	0
306	20240328	132700	27930090	5630	5630	5630	5630	0
307	20240328	132600	27930090	5630	5630	5630	5630	0
308	20240328	132500	27930090	5630	5630	5630	5630	0
309	20240328	132400	27930090	5630	5630	5630	5630	0
310	20240328	132300	27930090	5630	5630	5630	5630	0
311	20240328	132200	27930090	5630	5630	5630	5630	0
312	20240328	132100	27930090	5630	5630	5630	5630	2
313	20240328	132000	27918830	5630	5630	5630	5630	0
314	20240328	131900	27918830	5630	5630	5630	5630	0
315	20240328	131800	27918830	5630	5630	5630	5630	0
316	20240328	131700	27918830	5630	5630	5630	5630	11
317	20240328	131600	27856900	5630	5630	5630	5630	55
318	20240328	131500	27547250	5630	5630	5630	5630	0
319	20240328	131400	27547250	5630	5630	5630	5630	9
320	20240328	131300	27496580	5630	5630	5630	5630	0
321	20240328	131200	27496580	5630	5630	5630	5630	53
322	20240328	131100	27198190	5630	5630	5630	5630	21
323	20240328	131000	27079960	5630	5630	5630	5630	20
324	20240328	130900	26967360	5630	5630	5630	5630	0
325	20240328	130800	26967360	5630	5630	5630	5630	34
326	20240328	130700	26775940	5630	5650	5650	5630	552
327	20240328	130600	23660320	5650	5650	5650	5650	0
328	20240328	130500	23660320	5650	5650	5650	5650	0
329	20240328	130400	23660320	5650	5660	5660	5650	500
330	20240328	130300	20831380	5660	5660	5660	5660	0
331	20240328	130200	20831380	5660	5660	5660	5660	0
332	20240328	130100	20831380	5660	5660	5660	5660	3
333	20240328	130000	20814400	5660	5660	5660	5660	5
334	20240328	125900	20786100	5660	5660	5660	5660	0
335	20240328	125800	20786100	5660	5660	5660	5660	0
336	20240328	125700	20786100	5660	5660	5660	5660	1
337	20240328	125600	20780440	5660	5670	5670	5660	18
338	20240328	125500	20678390	5660	5660	5660	5660	0
339	20240328	125400	20678390	5660	5660	5660	5660	0
340	20240328	125300	20678390	5660	5660	5660	5660	0
341	20240328	125200	20678390	5660	5660	5660	5660	0
342	20240328	125100	20678390	5660	5660	5660	5660	0
343	20240328	125000	20678390	5660	5660	5660	5660	0
344	20240328	124900	20678390	5660	5660	5660	5660	0
345	20240328	124800	20678390	5660	5660	5660	5660	0
346	20240328	124700	20678390	5660	5660	5660	5660	0
347	20240328	124600	20678390	5660	5660	5660	5660	0
348	20240328	124500	20678390	5660	5660	5660	5660	0
349	20240328	124400	20678390	5660	5660	5660	5660	0
350	20240328	124300	20678390	5660	5660	5660	5660	0
351	20240328	124200	20678390	5660	5660	5660	5660	5
352	20240328	124100	20650090	5660	5660	5660	5660	0
353	20240328	124000	20650090	5660	5660	5660	5660	0
354	20240328	123900	20650090	5660	5660	5660	5660	4
355	20240328	123800	20627450	5660	5670	5670	5660	21
356	20240328	123700	20508400	5660	5660	5660	5660	0
357	20240328	123600	20508400	5660	5660	5660	5660	0
358	20240328	123500	20508400	5660	5660	5660	5660	2
359	20240328	123400	20497080	5660	5660	5660	5660	23
360	20240328	123300	20366900	5660	5660	5660	5660	0
361	20240328	123200	20366900	5660	5660	5660	5660	0
362	20240328	123100	20366900	5660	5660	5660	5660	0
363	20240328	123000	20366900	5660	5660	5660	5660	0
364	20240328	122900	20366900	5660	5660	5660	5660	0
365	20240328	122800	20366900	5660	5660	5660	5660	0
366	20240328	122700	20366900	5660	5660	5660	5660	5
367	20240328	122600	20338600	5670	5670	5670	5670	0
368	20240328	122500	20338600	5670	5670	5670	5670	1
369	20240328	122400	20332930	5660	5660	5660	5660	0
370	20240328	122300	20332930	5660	5660	5670	5660	26
371	20240328	122200	20185600	5660	5660	5660	5660	5
372	20240328	122100	20157300	5660	5660	5660	5660	0
373	20240328	122000	20157300	5660	5660	5670	5660	131
374	20240328	121900	19415660	5670	5670	5670	5670	15
375	20240328	121800	19330610	5660	5660	5660	5660	5
376	20240328	121700	19302310	5660	5660	5660	5660	0
377	20240328	121600	19302310	5660	5660	5660	5660	28
378	20240328	121500	19143830	5660	5660	5660	5660	0
379	20240328	121400	19143830	5660	5660	5660	5660	0
380	20240328	121300	19143830	5660	5660	5660	5660	0
381	20240328	121200	19143830	5660	5660	5660	5660	0
382	20240328	121100	19143830	5660	5660	5660	5660	4
383	20240328	121000	19121190	5660	5660	5660	5660	0
384	20240328	120900	19121190	5660	5660	5660	5660	37
385	20240328	120800	18911770	5660	5660	5660	5660	100
386	20240328	120700	18345770	5660	5660	5660	5660	0
387	20240328	120600	18345770	5660	5660	5660	5660	0
388	20240328	120500	18345770	5660	5660	5660	5660	0
389	20240328	120400	18345770	5660	5660	5660	5660	0
390	20240328	120300	18345770	5660	5660	5660	5660	0
391	20240328	120200	18345770	5660	5660	5660	5660	0
392	20240328	120100	18345770	5660	5660	5660	5660	0
393	20240328	120000	18345770	5660	5660	5660	5660	0
394	20240328	115900	18345770	5660	5660	5660	5660	0
395	20240328	115800	18345770	5660	5660	5660	5660	0
396	20240328	115700	18345770	5660	5660	5660	5660	0
397	20240328	115600	18345770	5660	5660	5660	5660	0
398	20240328	115500	18345770	5660	5660	5660	5660	1
399	20240328	115400	18340110	5650	5650	5650	5650	0
400	20240328	115300	18340110	5650	5650	5650	5650	0
401	20240328	115200	18340110	5650	5650	5650	5650	0
402	20240328	115100	18340110	5650	5650	5650	5650	0
403	20240328	115000	18340110	5650	5650	5650	5650	0
404	20240328	114900	18340110	5650	5650	5650	5650	0
405	20240328	114800	18340110	5650	5650	5650	5650	0
406	20240328	114700	18340110	5650	5650	5650	5650	0
407	20240328	114600	18340110	5650	5650	5650	5650	0
408	20240328	114500	18340110	5650	5650	5650	5650	0
409	20240328	114400	18340110	5650	5650	5650	5650	1
410	20240328	114300	18334460	5650	5650	5650	5650	2
411	20240328	114200	18323160	5650	5650	5650	5650	0
412	20240328	114100	18323160	5650	5650	5650	5650	0
413	20240328	114000	18323160	5650	5650	5650	5650	16
414	20240328	113900	18232760	5650	5650	5650	5650	0
415	20240328	113800	18232760	5650	5650	5650	5650	190
416	20240328	113700	17159260	5650	5650	5650	5650	0
417	20240328	113600	17159260	5650	5650	5650	5650	0
418	20240328	113500	17159260	5650	5650	5650	5650	10
419	20240328	113400	17102760	5650	5650	5650	5650	0
420	20240328	113300	17102760	5650	5650	5650	5650	0
421	20240328	113200	17102760	5650	5640	5650	5640	32
422	20240328	113100	16922160	5650	5650	5650	5650	0
423	20240328	113000	16922160	5650	5650	5650	5650	0
424	20240328	112900	16922160	5650	5640	5650	5640	145
425	20240328	112800	16104110	5650	5650	5650	5650	54
426	20240328	112700	15799010	5650	5650	5650	5650	0
427	20240328	112600	15799010	5650	5650	5650	5650	0
428	20240328	112500	15799010	5650	5650	5650	5650	0
429	20240328	112400	15799010	5650	5650	5650	5650	0
430	20240328	112300	15799010	5650	5650	5650	5650	0
431	20240328	112200	15799010	5650	5650	5650	5650	2
432	20240328	112100	15787710	5650	5650	5650	5650	0
433	20240328	112000	15787710	5650	5650	5650	5650	8
434	20240328	111900	15742510	5650	5650	5650	5650	3
435	20240328	111800	15725560	5650	5650	5650	5650	30
436	20240328	111700	15556060	5640	5640	5640	5640	0
437	20240328	111600	15556060	5640	5640	5640	5640	0
438	20240328	111500	15556060	5640	5640	5640	5640	4
439	20240328	111400	15533500	5640	5640	5640	5640	10
440	20240328	111300	15477100	5640	5640	5640	5640	0
441	20240328	111200	15477100	5640	5640	5640	5640	0
442	20240328	111100	15477100	5640	5660	5660	5640	10
443	20240328	111000	15420520	5640	5650	5650	5640	213
444	20240328	110900	14217490	5650	5650	5650	5650	6
445	20240328	110800	14183590	5650	5650	5650	5650	0
446	20240328	110700	14183590	5650	5650	5650	5650	0
447	20240328	110600	14183590	5650	5650	5650	5650	0
448	20240328	110500	14183590	5650	5650	5650	5650	4
449	20240328	110400	14160990	5660	5660	5660	5660	0
450	20240328	110300	14160990	5660	5660	5660	5660	0
451	20240328	110200	14160990	5660	5660	5660	5660	16
452	20240328	110100	14070430	5650	5650	5650	5650	40
453	20240328	110000	13844430	5640	5640	5640	5640	0
454	20240328	105900	13844430	5640	5640	5640	5640	0
455	20240328	105800	13844430	5640	5640	5640	5640	0
456	20240328	105700	13844430	5640	5640	5640	5640	1
457	20240328	105600	13838790	5650	5650	5650	5650	0
458	20240328	105500	13838790	5650	5650	5650	5650	0
459	20240328	105400	13838790	5650	5650	5650	5650	0
460	20240328	105300	13838790	5650	5650	5650	5650	0
461	20240328	105200	13838790	5650	5650	5650	5650	0
462	20240328	105100	13838790	5650	5650	5650	5650	0
463	20240328	105000	13838790	5650	5650	5650	5650	0
464	20240328	104900	13838790	5650	5640	5650	5640	25
465	20240328	104800	13697580	5640	5640	5640	5640	0
466	20240328	104700	13697580	5640	5640	5640	5640	0
467	20240328	104600	13697580	5640	5640	5640	5640	1
468	20240328	104500	13691940	5640	5640	5640	5640	1
469	20240328	104400	13686300	5640	5640	5640	5640	0
470	20240328	104300	13686300	5640	5640	5640	5640	0
471	20240328	104200	13686300	5640	5650	5650	5640	24
472	20240328	104100	13550710	5650	5650	5650	5650	2
473	20240328	104000	13539410	5660	5660	5660	5660	0
474	20240328	103900	13539410	5660	5660	5660	5660	0
475	20240328	103800	13539410	5660	5660	5660	5660	0
476	20240328	103700	13539410	5660	5660	5660	5660	20
477	20240328	103600	13426210	5660	5660	5660	5660	0
478	20240328	103500	13426210	5660	5660	5660	5660	1
479	20240328	103400	13420550	5660	5660	5660	5660	2
480	20240328	103300	13409230	5670	5660	5670	5650	6
481	20240328	103200	13375270	5640	5660	5660	5640	61
482	20240328	103100	13030070	5660	5660	5660	5660	0
483	20240328	103000	13030070	5660	5660	5660	5660	0
484	20240328	102900	13030070	5660	5660	5660	5660	0
485	20240328	102800	13030070	5660	5660	5660	5660	0
486	20240328	102700	13030070	5660	5660	5660	5660	0
487	20240328	102600	13030070	5660	5660	5660	5660	0
488	20240328	102500	13030070	5660	5660	5660	5660	0
489	20240328	102400	13030070	5660	5660	5660	5660	0
490	20240328	102300	13030070	5660	5660	5660	5660	0
491	20240328	102200	13030070	5660	5660	5660	5660	0
492	20240328	102100	13030070	5660	5660	5660	5660	0
493	20240328	102000	13030070	5660	5660	5660	5660	1
494	20240328	101900	13024410	5640	5640	5640	5640	0
495	20240328	101800	13024410	5640	5640	5640	5640	1
496	20240328	101700	13018770	5640	5640	5640	5640	0
497	20240328	101600	13018770	5640	5640	5640	5640	0
498	20240328	101500	13018770	5640	5640	5640	5640	0
499	20240328	101400	13018770	5640	5640	5640	5640	9
500	20240328	101300	12968010	5640	5640	5640	5640	0
501	20240328	101200	12968010	5640	5640	5640	5640	0
502	20240328	101100	12968010	5640	5640	5640	5640	0
503	20240328	101000	12968010	5640	5640	5640	5640	0
504	20240328	100900	12968010	5640	5640	5640	5640	1
505	20240328	100800	12962370	5630	5630	5630	5630	0
506	20240328	100700	12962370	5630	5630	5630	5630	0
507	20240328	100600	12962370	5630	5630	5630	5630	0
508	20240328	100500	12962370	5630	5630	5630	5630	14
509	20240328	100400	12883550	5630	5650	5650	5630	318
510	20240328	100300	11089290	5650	5650	5650	5650	0
511	20240328	100200	11089290	5650	5650	5650	5650	0
512	20240328	100100	11089290	5650	5660	5660	5650	15
513	20240328	100000	11004440	5660	5660	5660	5660	0
514	20240328	095900	11004440	5660	5660	5660	5660	0
515	20240328	095800	11004440	5660	5660	5660	5660	0
516	20240328	095700	11004440	5660	5660	5660	5660	1
517	20240328	095600	10998780	5670	5670	5670	5670	0
518	20240328	095500	10998780	5670	5670	5670	5670	0
519	20240328	095400	10998780	5670	5670	5670	5670	0
520	20240328	095300	10998780	5670	5670	5670	5670	0
521	20240328	095200	10998780	5670	5660	5670	5660	1003
522	20240328	095100	5311800	5650	5650	5650	5650	27
523	20240328	095000	5159250	5650	5650	5650	5650	0
524	20240328	094900	5159250	5650	5660	5670	5650	91
525	20240328	094800	4644090	5660	5670	5670	5660	21
526	20240328	094700	4525050	5670	5670	5670	5670	0
527	20240328	094600	4525050	5670	5670	5670	5670	0
528	20240328	094500	4525050	5670	5670	5670	5670	1
529	20240328	094400	4519380	5650	5670	5670	5650	6
530	20240328	094300	4485380	5670	5670	5670	5670	0
531	20240328	094200	4485380	5670	5670	5670	5670	1
532	20240328	094100	4479710	5670	5670	5670	5670	2
533	20240328	094000	4468370	5670	5670	5670	5670	0
534	20240328	093900	4468370	5670	5670	5670	5670	0
535	20240328	093800	4468370	5670	5670	5670	5670	0
536	20240328	093700	4468370	5670	5670	5670	5670	0
537	20240328	093600	4468370	5670	5670	5670	5670	0
538	20240328	093500	4468370	5670	5670	5670	5670	1
539	20240328	093400	4462700	5660	5660	5660	5660	0
540	20240328	093300	4462700	5660	5660	5660	5660	0
541	20240328	093200	4462700	5660	5650	5660	5650	110
542	20240328	093100	3841020	5650	5650	5650	5650	5
543	20240328	093000	3812770	5640	5650	5650	5640	7
544	20240328	092900	3773230	5640	5640	5640	5640	0
545	20240328	092800	3773230	5640	5640	5640	5640	0
546	20240328	092700	3773230	5640	5650	5650	5640	51
547	20240328	092600	3485120	5650	5650	5650	5650	0
548	20240328	092500	3485120	5650	5650	5650	5650	0
549	20240328	092400	3485120	5650	5660	5660	5650	11
550	20240328	092300	3422870	5660	5660	5660	5660	0
551	20240328	092200	3422870	5660	5660	5660	5660	1
552	20240328	092100	3417210	5640	5640	5640	5640	0
553	20240328	092000	3417210	5640	5640	5640	5640	0
554	20240328	091900	3417210	5640	5640	5640	5640	0
555	20240328	091800	3417210	5640	5640	5640	5640	0
556	20240328	091700	3417210	5640	5640	5640	5640	0
557	20240328	091600	3417210	5640	5640	5640	5640	0
558	20240328	091500	3417210	5640	5650	5650	5640	19
559	20240328	091400	3309880	5630	5630	5630	5630	0
560	20240328	091300	3309880	5630	5630	5630	5630	0
561	20240328	091200	3309880	5630	5630	5630	5630	0
562	20240328	091100	3309880	5630	5660	5670	5600	456
563	20240328	091000	742770	5670	5670	5670	5670	0
564	20240328	090900	742770	5670	5670	5670	5670	0
565	20240328	090800	742770	5670	5670	5670	5670	0
566	20240328	090700	742770	5670	5670	5670	5670	0
567	20240328	090600	742770	5670	5670	5670	5670	0
568	20240328	090500	742770	5670	5670	5670	5670	0
569	20240328	090400	742770	5670	5670	5670	5670	0
570	20240328	090300	742770	5670	5670	5670	5670	0
571	20240328	090200	742770	5670	5670	5670	5670	0
572	20240328	090100	742770	5670	5670	5670	5670	0
573	20240328	090000	742770	5670	5670	5670	5670	131