KissMeData/000700/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183100	81536380	5670	5670	5670	5670	468
3	20240326	183000	81536380	5670	5670	5670	5670	0
4	20240326	182900	81536380	5670	5670	5670	5670	0
5	20240326	182800	81536380	5670	5670	5670	5670	0
6	20240326	182700	81536380	5670	5670	5670	5670	0
7	20240326	182600	81536380	5670	5670	5670	5670	0
8	20240326	182500	81536380	5670	5670	5670	5670	0
9	20240326	182400	81536380	5670	5670	5670	5670	0
10	20240326	182300	81536380	5670	5670	5670	5670	0
11	20240326	182200	81536380	5670	5670	5670	5670	0
12	20240326	182100	81536380	5670	5670	5670	5670	0
13	20240326	182000	81536380	5670	5670	5670	5670	0
14	20240326	181900	81536380	5670	5670	5670	5670	0
15	20240326	181800	81536380	5670	5670	5670	5670	0
16	20240326	181700	81536380	5670	5670	5670	5670	0
17	20240326	181600	81536380	5670	5670	5670	5670	0
18	20240326	181500	81536380	5670	5670	5670	5670	0
19	20240326	181400	81536380	5670	5670	5670	5670	0
20	20240326	181300	81536380	5670	5670	5670	5670	0
21	20240326	181200	81536380	5670	5670	5670	5670	0
22	20240326	181100	81536380	5670	5670	5670	5670	0
23	20240326	181000	81536380	5670	5670	5670	5670	0
24	20240326	180900	81536380	5670	5670	5670	5670	0
25	20240326	180800	81536380	5670	5670	5670	5670	0
26	20240326	180700	81536380	5670	5670	5670	5670	0
27	20240326	180600	81536380	5670	5670	5670	5670	0
28	20240326	180500	81536380	5670	5670	5670	5670	0
29	20240326	180400	81536380	5670	5670	5670	5670	0
30	20240326	180300	81536380	5670	5670	5670	5670	0
31	20240326	180200	81536380	5670	5670	5670	5670	0
32	20240326	180100	81536380	5670	5670	5670	5670	468
33	20240326	180000	81536380	5670	5670	5670	5670	0
34	20240326	175900	81536380	5670	5670	5670	5670	0
35	20240326	175800	81536380	5670	5670	5670	5670	0
36	20240326	175700	81536380	5670	5670	5670	5670	0
37	20240326	175600	81536380	5670	5670	5670	5670	0
38	20240326	175500	81536380	5670	5670	5670	5670	0
39	20240326	175400	81536380	5670	5670	5670	5670	0
40	20240326	175300	81536380	5670	5670	5670	5670	0
41	20240326	175200	81536380	5670	5670	5670	5670	0
42	20240326	175100	81536380	5670	5670	5670	5670	0
43	20240326	175000	81536380	5670	5670	5670	5670	0
44	20240326	174900	81536380	5670	5670	5670	5670	0
45	20240326	174800	81536380	5670	5670	5670	5670	0
46	20240326	174700	81536380	5670	5670	5670	5670	0
47	20240326	174600	81536380	5670	5670	5670	5670	0
48	20240326	174500	81536380	5670	5670	5670	5670	0
49	20240326	174400	81536380	5670	5670	5670	5670	0
50	20240326	174300	81536380	5670	5670	5670	5670	0
51	20240326	174200	81536380	5670	5670	5670	5670	0
52	20240326	174100	81536380	5670	5670	5670	5670	0
53	20240326	174000	81536380	5670	5670	5670	5670	0
54	20240326	173900	81536380	5670	5670	5670	5670	0
55	20240326	173800	81536380	5670	5670	5670	5670	0
56	20240326	173700	81536380	5670	5670	5670	5670	0
57	20240326	173600	81536380	5670	5670	5670	5670	0
58	20240326	173500	81536380	5670	5670	5670	5670	0
59	20240326	173400	81536380	5670	5670	5670	5670	0
60	20240326	173300	81536380	5670	5670	5670	5670	0
61	20240326	173200	81536380	5670	5670	5670	5670	0
62	20240326	173100	81536380	5670	5670	5670	5670	468
63	20240326	173000	81536380	5670	5670	5670	5670	0
64	20240326	172900	81536380	5670	5670	5670	5670	0
65	20240326	172800	81536380	5670	5670	5670	5670	0
66	20240326	172700	81536380	5670	5670	5670	5670	0
67	20240326	172600	81536380	5670	5670	5670	5670	0
68	20240326	172500	81536380	5670	5670	5670	5670	0
69	20240326	172400	81536380	5670	5670	5670	5670	0
70	20240326	172300	81536380	5670	5670	5670	5670	0
71	20240326	172200	81536380	5670	5670	5670	5670	0
72	20240326	172100	81536380	5670	5670	5670	5670	0
73	20240326	172000	81536380	5670	5670	5670	5670	0
74	20240326	171900	81536380	5670	5670	5670	5670	0
75	20240326	171800	81536380	5670	5670	5670	5670	0
76	20240326	171700	81536380	5670	5670	5670	5670	0
77	20240326	171600	81536380	5670	5670	5670	5670	0
78	20240326	171500	81536380	5670	5670	5670	5670	0
79	20240326	171400	81536380	5670	5670	5670	5670	0
80	20240326	171300	81536380	5670	5670	5670	5670	0
81	20240326	171200	81536380	5670	5670	5670	5670	0
82	20240326	171100	81536380	5670	5670	5670	5670	0
83	20240326	171000	81536380	5670	5670	5670	5670	0
84	20240326	170900	81536380	5670	5670	5670	5670	0
85	20240326	170800	81536380	5670	5670	5670	5670	0
86	20240326	170700	81536380	5670	5670	5670	5670	0
87	20240326	170600	81536380	5670	5670	5670	5670	0
88	20240326	170500	81536380	5670	5670	5670	5670	0
89	20240326	170400	81536380	5670	5670	5670	5670	0
90	20240326	170300	81536380	5670	5670	5670	5670	0
91	20240326	170200	81536380	5670	5670	5670	5670	0
92	20240326	170100	81536380	5670	5670	5670	5670	468
93	20240326	170000	81536380	5670	5670	5670	5670	0
94	20240326	165900	81536380	5670	5670	5670	5670	0
95	20240326	165800	81536380	5670	5670	5670	5670	0
96	20240326	165700	81536380	5670	5670	5670	5670	0
97	20240326	165600	81536380	5670	5670	5670	5670	0
98	20240326	165500	81536380	5670	5670	5670	5670	0
99	20240326	165400	81536380	5670	5670	5670	5670	0
100	20240326	165300	81536380	5670	5670	5670	5670	0
101	20240326	165200	81536380	5670	5670	5670	5670	0
102	20240326	165100	81536380	5670	5670	5670	5670	0
103	20240326	165000	81536380	5670	5670	5670	5670	0
104	20240326	164900	81536380	5670	5670	5670	5670	0
105	20240326	164800	81536380	5670	5670	5670	5670	0
106	20240326	164700	81536380	5670	5670	5670	5670	0
107	20240326	164600	81536380	5670	5670	5670	5670	0
108	20240326	164500	81536380	5670	5670	5670	5670	0
109	20240326	164400	81536380	5670	5670	5670	5670	0
110	20240326	164300	81536380	5670	5670	5670	5670	0
111	20240326	164200	81536380	5670	5670	5670	5670	0
112	20240326	164100	81536380	5670	5670	5670	5670	0
113	20240326	164000	81536380	5670	5670	5670	5670	0
114	20240326	163900	81536380	5670	5670	5670	5670	0
115	20240326	163800	81536380	5670	5670	5670	5670	0
116	20240326	163700	81536380	5670	5670	5670	5670	0
117	20240326	163600	81536380	5670	5670	5670	5670	0
118	20240326	163500	81536380	5670	5670	5670	5670	0
119	20240326	163400	81536380	5670	5670	5670	5670	0
120	20240326	163300	81536380	5670	5670	5670	5670	0
121	20240326	163200	81536380	5670	5670	5670	5670	0
122	20240326	163100	81536380	5670	5670	5670	5670	468
123	20240326	163000	81536380	5670	5670	5670	5670	0
124	20240326	162900	81536380	5670	5670	5670	5670	0
125	20240326	162800	81536380	5670	5670	5670	5670	0
126	20240326	162700	81536380	5670	5670	5670	5670	0
127	20240326	162600	81536380	5670	5670	5670	5670	0
128	20240326	162500	81536380	5670	5670	5670	5670	0
129	20240326	162400	81536380	5670	5670	5670	5670	0
130	20240326	162300	81536380	5670	5670	5670	5670	0
131	20240326	162200	81536380	5670	5670	5670	5670	0
132	20240326	162100	81536380	5670	5670	5670	5670	0
133	20240326	162000	81536380	5670	5670	5670	5670	0
134	20240326	161900	81536380	5670	5670	5670	5670	0
135	20240326	161800	81536380	5670	5670	5670	5670	0
136	20240326	161700	81536380	5670	5670	5670	5670	0
137	20240326	161600	81536380	5670	5670	5670	5670	0
138	20240326	161500	81536380	5670	5670	5670	5670	0
139	20240326	161400	81536380	5670	5670	5670	5670	0
140	20240326	161300	81536380	5670	5670	5670	5670	0
141	20240326	161200	81536380	5670	5670	5670	5670	0
142	20240326	161100	81536380	5670	5670	5670	5670	0
143	20240326	161000	81536380	5670	5670	5670	5670	0
144	20240326	160900	81536380	5670	5670	5670	5670	0
145	20240326	160800	81536380	5670	5670	5670	5670	0
146	20240326	160700	81536380	5670	5670	5670	5670	0
147	20240326	160600	81536380	5670	5670	5670	5670	0
148	20240326	160500	81536380	5670	5670	5670	5670	0
149	20240326	160400	81536380	5670	5670	5670	5670	0
150	20240326	160300	81536380	5670	5670	5670	5670	0
151	20240326	160200	81536380	5670	5670	5670	5670	0
152	20240326	160100	81536380	5670	5670	5670	5670	468
153	20240326	160000	81536380	5670	5670	5670	5670	0
154	20240326	155900	81536380	5670	5670	5670	5670	0
155	20240326	155800	81536380	5670	5670	5670	5670	0
156	20240326	155700	81536380	5670	5670	5670	5670	0
157	20240326	155600	81536380	5670	5670	5670	5670	0
158	20240326	155500	81536380	5670	5670	5670	5670	0
159	20240326	155400	81536380	5670	5670	5670	5670	0
160	20240326	155300	81536380	5670	5670	5670	5670	0
161	20240326	155200	81536380	5670	5670	5670	5670	0
162	20240326	155100	81536380	5670	5670	5670	5670	0
163	20240326	155000	81536380	5670	5670	5670	5670	0
164	20240326	154900	81536380	5670	5670	5670	5670	0
165	20240326	154800	81536380	5670	5670	5670	5670	0
166	20240326	154700	81536380	5670	5670	5670	5670	0
167	20240326	154600	81536380	5670	5670	5670	5670	0
168	20240326	154500	81536380	5670	5670	5670	5670	0
169	20240326	154400	81536380	5670	5670	5670	5670	0
170	20240326	154300	81536380	5670	5670	5670	5670	0
171	20240326	154200	81536380	5670	5670	5670	5670	0
172	20240326	154100	81536380	5670	5670	5670	5670	0
173	20240326	154000	81536380	5670	5670	5670	5670	0
174	20240326	153900	81536380	5670	5670	5670	5670	0
175	20240326	153800	81536380	5670	5670	5670	5670	0
176	20240326	153700	81536380	5670	5670	5670	5670	0
177	20240326	153600	81536380	5670	5670	5670	5670	0
178	20240326	153500	81536380	5670	5670	5670	5670	0
179	20240326	153400	81536380	5670	5670	5670	5670	0
180	20240326	153300	81536380	5670	5670	5670	5670	0
181	20240326	153200	81536380	5670	5670	5670	5670	0
182	20240326	153100	81536380	5670	5670	5670	5670	468
183	20240326	153000	81536380	5670	5670	5670	5670	468
184	20240326	152900	78882820	5620	5620	5620	5620	0
185	20240326	152800	78882820	5620	5620	5620	5620	0
186	20240326	152700	78882820	5620	5620	5620	5620	0
187	20240326	152600	78882820	5620	5620	5620	5620	0
188	20240326	152500	78882820	5620	5620	5620	5620	0
189	20240326	152400	78882820	5620	5620	5620	5620	0
190	20240326	152300	78882820	5620	5620	5620	5620	0
191	20240326	152200	78882820	5620	5620	5620	5620	0
192	20240326	152100	78882820	5620	5620	5620	5620	0
193	20240326	152000	78882820	5620	5620	5620	5620	0
194	20240326	151900	78882820	5620	5620	5630	5620	33
195	20240326	151800	78697340	5620	5620	5620	5620	32
196	20240326	151700	78517500	5630	5630	5630	5630	0
197	20240326	151600	78517500	5630	5630	5630	5630	0
198	20240326	151500	78517500	5630	5630	5630	5630	3
199	20240326	151400	78500610	5620	5620	5620	5620	0
200	20240326	151300	78500610	5620	5620	5620	5620	0
201	20240326	151200	78500610	5620	5620	5620	5620	0
202	20240326	151100	78500610	5620	5620	5620	5620	12
203	20240326	151000	78433170	5630	5630	5630	5630	0
204	20240326	150900	78433170	5630	5630	5630	5630	5
205	20240326	150800	78405020	5620	5620	5620	5620	0
206	20240326	150700	78405020	5620	5630	5630	5620	10
207	20240326	150600	78348790	5620	5620	5620	5620	35
208	20240326	150500	78152090	5620	5620	5620	5620	0
209	20240326	150400	78152090	5620	5620	5620	5620	0
210	20240326	150300	78152090	5620	5620	5620	5620	76
211	20240326	150200	77724970	5620	5620	5620	5620	0
212	20240326	150100	77724970	5620	5620	5620	5620	0
213	20240326	150000	77724970	5620	5620	5620	5620	0
214	20240326	145900	77724970	5620	5620	5620	5620	27
215	20240326	145800	77573230	5620	5620	5620	5620	0
216	20240326	145700	77573230	5620	5620	5620	5620	0
217	20240326	145600	77573230	5620	5620	5620	5620	0
218	20240326	145500	77573230	5620	5620	5620	5620	0
219	20240326	145400	77573230	5620	5620	5620	5620	0
220	20240326	145300	77573230	5620	5620	5620	5620	0
221	20240326	145200	77573230	5620	5620	5620	5620	0
222	20240326	145100	77573230	5620	5620	5620	5620	15
223	20240326	145000	77488930	5620	5620	5620	5620	0
224	20240326	144900	77488930	5620	5620	5620	5620	0
225	20240326	144800	77488930	5620	5620	5620	5620	0
226	20240326	144700	77488930	5620	5620	5620	5620	100
227	20240326	144600	76926930	5630	5630	5630	5630	1
228	20240326	144500	76921300	5620	5620	5620	5620	0
229	20240326	144400	76921300	5620	5620	5620	5620	0
230	20240326	144300	76921300	5620	5620	5620	5620	0
231	20240326	144200	76921300	5620	5620	5620	5620	55
232	20240326	144100	76612200	5630	5630	5630	5630	0
233	20240326	144000	76612200	5630	5630	5630	5630	20
234	20240326	143900	76499600	5620	5620	5620	5620	0
235	20240326	143800	76499600	5620	5620	5620	5620	0
236	20240326	143700	76499600	5620	5620	5620	5620	0
237	20240326	143600	76499600	5620	5620	5620	5620	0
238	20240326	143500	76499600	5620	5620	5620	5620	0
239	20240326	143400	76499600	5620	5620	5620	5620	0
240	20240326	143300	76499600	5620	5620	5620	5620	6
241	20240326	143200	76465880	5630	5630	5630	5630	0
242	20240326	143100	76465880	5630	5630	5630	5630	0
243	20240326	143000	76465880	5630	5630	5630	5630	146
244	20240326	142900	75643900	5620	5620	5620	5620	17
245	20240326	142800	75548360	5630	5630	5630	5630	0
246	20240326	142700	75548360	5630	5630	5630	5630	1
247	20240326	142600	75542730	5630	5630	5630	5630	0
248	20240326	142500	75542730	5630	5630	5630	5630	18
249	20240326	142400	75441390	5620	5620	5620	5620	0
250	20240326	142300	75441390	5620	5620	5620	5620	6
251	20240326	142200	75407670	5620	5620	5620	5620	0
252	20240326	142100	75407670	5620	5620	5620	5620	0
253	20240326	142000	75407670	5620	5620	5620	5620	0
254	20240326	141900	75407670	5620	5620	5620	5620	32
255	20240326	141800	75227830	5620	5620	5620	5620	0
256	20240326	141700	75227830	5620	5620	5620	5620	0
257	20240326	141600	75227830	5620	5620	5620	5620	0
258	20240326	141500	75227830	5620	5620	5620	5620	0
259	20240326	141400	75227830	5620	5620	5620	5620	0
260	20240326	141300	75227830	5620	5620	5620	5620	0
261	20240326	141200	75227830	5620	5620	5620	5620	0
262	20240326	141100	75227830	5620	5620	5620	5620	0
263	20240326	141000	75227830	5620	5620	5620	5620	0
264	20240326	140900	75227830	5620	5620	5620	5620	0
265	20240326	140800	75227830	5620	5630	5630	5620	2
266	20240326	140700	75216580	5620	5620	5620	5620	0
267	20240326	140600	75216580	5620	5620	5620	5620	0
268	20240326	140500	75216580	5620	5620	5620	5620	0
269	20240326	140400	75216580	5620	5620	5620	5620	6
270	20240326	140300	75182860	5630	5630	5630	5630	0
271	20240326	140200	75182860	5630	5630	5630	5630	0
272	20240326	140100	75182860	5630	5630	5630	5630	0
273	20240326	140000	75182860	5630	5620	5630	5620	54
274	20240326	135900	74879200	5620	5620	5620	5620	0
275	20240326	135800	74879200	5620	5620	5620	5620	0
276	20240326	135700	74879200	5620	5620	5620	5620	11
277	20240326	135600	74817380	5620	5620	5620	5620	0
278	20240326	135500	74817380	5620	5620	5620	5620	0
279	20240326	135400	74817380	5620	5620	5620	5620	0
280	20240326	135300	74817380	5620	5620	5620	5620	60
281	20240326	135200	74480180	5620	5620	5620	5620	0
282	20240326	135100	74480180	5620	5620	5620	5620	0
283	20240326	135000	74480180	5620	5630	5630	5620	9
284	20240326	134900	74429570	5630	5630	5630	5630	0
285	20240326	134800	74429570	5630	5630	5630	5630	0
286	20240326	134700	74429570	5630	5630	5630	5630	1
287	20240326	134600	74423940	5620	5620	5620	5620	34
288	20240326	134500	74232860	5620	5620	5620	5620	0
289	20240326	134400	74232860	5620	5620	5620	5620	0
290	20240326	134300	74232860	5620	5620	5620	5620	9
291	20240326	134200	74182280	5610	5610	5610	5610	0
292	20240326	134100	74182280	5610	5610	5610	5610	50
293	20240326	134000	73901780	5610	5610	5610	5610	0
294	20240326	133900	73901780	5610	5610	5610	5610	0
295	20240326	133800	73901780	5610	5610	5610	5610	0
296	20240326	133700	73901780	5610	5610	5610	5610	0
297	20240326	133600	73901780	5610	5610	5610	5610	0
298	20240326	133500	73901780	5610	5610	5610	5610	0
299	20240326	133400	73901780	5610	5610	5610	5610	0
300	20240326	133300	73901780	5610	5610	5610	5610	0
301	20240326	133200	73901780	5610	5610	5610	5610	2
302	20240326	133100	73890560	5620	5620	5620	5620	4
303	20240326	133000	73868080	5610	5610	5610	5610	8
304	20240326	132900	73823200	5610	5610	5610	5610	0
305	20240326	132800	73823200	5610	5610	5610	5610	46
306	20240326	132700	73565140	5610	5610	5610	5610	0
307	20240326	132600	73565140	5610	5610	5610	5610	36
308	20240326	132500	73363180	5610	5610	5610	5610	0
309	20240326	132400	73363180	5610	5610	5610	5610	0
310	20240326	132300	73363180	5610	5610	5610	5610	0
311	20240326	132200	73363180	5610	5610	5610	5610	0
312	20240326	132100	73363180	5610	5610	5610	5610	0
313	20240326	132000	73363180	5610	5610	5610	5610	0
314	20240326	131900	73363180	5610	5610	5610	5610	0
315	20240326	131800	73363180	5610	5610	5610	5610	213
316	20240326	131700	72168250	5600	5600	5600	5600	138
317	20240326	131600	71395450	5600	5620	5620	5600	971
318	20240326	131500	65942220	5620	5620	5620	5620	0
319	20240326	131400	65942220	5620	5620	5620	5620	0
320	20240326	131300	65942220	5620	5620	5620	5620	0
321	20240326	131200	65942220	5620	5620	5620	5620	0
322	20240326	131100	65942220	5620	5620	5620	5620	0
323	20240326	131000	65942220	5620	5620	5620	5620	335
324	20240326	130900	64059520	5620	5620	5620	5620	0
325	20240326	130800	64059520	5620	5620	5620	5620	8
326	20240326	130700	64014560	5610	5610	5610	5610	25
327	20240326	130600	63874310	5610	5610	5610	5610	8
328	20240326	130500	63829430	5620	5620	5620	5620	0
329	20240326	130400	63829430	5620	5620	5620	5620	0
330	20240326	130300	63829430	5620	5620	5620	5620	0
331	20240326	130200	63829430	5620	5620	5620	5620	0
332	20240326	130100	63829430	5620	5620	5620	5620	48
333	20240326	130000	63559670	5620	5620	5620	5620	0
334	20240326	125900	63559670	5620	5620	5620	5620	0
335	20240326	125800	63559670	5620	5620	5620	5620	0
336	20240326	125700	63559670	5620	5620	5620	5620	23
337	20240326	125600	63430410	5620	5620	5620	5620	64
338	20240326	125500	63070730	5620	5620	5620	5620	0
339	20240326	125400	63070730	5620	5620	5620	5620	0
340	20240326	125300	63070730	5620	5620	5620	5620	30
341	20240326	125200	62902130	5620	5620	5620	5620	6
342	20240326	125100	62868410	5620	5620	5620	5620	37
343	20240326	125000	62660470	5620	5620	5620	5620	0
344	20240326	124900	62660470	5620	5620	5620	5620	0
345	20240326	124800	62660470	5620	5620	5620	5620	3
346	20240326	124700	62643610	5620	5620	5620	5620	0
347	20240326	124600	62643610	5620	5620	5620	5620	305
348	20240326	124500	60929510	5620	5610	5620	5610	103
349	20240326	124400	60351650	5610	5620	5620	5610	1252
350	20240326	124300	53324350	5620	5620	5620	5620	159
351	20240326	124200	52430770	5620	5620	5620	5620	920
352	20240326	124100	47260370	5620	5620	5620	5620	0
353	20240326	124000	47260370	5620	5620	5620	5620	0
354	20240326	123900	47260370	5620	5620	5620	5620	10
355	20240326	123800	47204170	5630	5640	5640	5630	1175
356	20240326	123700	40587840	5650	5650	5650	5650	0
357	20240326	123600	40587840	5650	5650	5650	5650	0
358	20240326	123500	40587840	5650	5650	5650	5650	0
359	20240326	123400	40587840	5650	5650	5650	5650	0
360	20240326	123300	40587840	5650	5650	5650	5650	0
361	20240326	123200	40587840	5650	5650	5650	5650	10
362	20240326	123100	40531340	5640	5640	5640	5640	0
363	20240326	123000	40531340	5640	5640	5640	5640	0
364	20240326	122900	40531340	5640	5640	5640	5640	0
365	20240326	122800	40531340	5640	5640	5640	5640	0
366	20240326	122700	40531340	5640	5640	5640	5640	0
367	20240326	122600	40531340	5640	5640	5640	5640	0
368	20240326	122500	40531340	5640	5640	5640	5640	0
369	20240326	122400	40531340	5640	5640	5640	5640	0
370	20240326	122300	40531340	5640	5640	5640	5640	0
371	20240326	122200	40531340	5640	5640	5640	5640	0
372	20240326	122100	40531340	5640	5640	5640	5640	0
373	20240326	122000	40531340	5640	5640	5640	5640	0
374	20240326	121900	40531340	5640	5640	5640	5640	11
375	20240326	121800	40469300	5640	5640	5640	5640	50
376	20240326	121700	40187300	5640	5640	5640	5640	0
377	20240326	121600	40187300	5640	5640	5640	5640	1
378	20240326	121500	40181660	5630	5630	5630	5630	0
379	20240326	121400	40181660	5630	5630	5630	5630	0
380	20240326	121300	40181660	5630	5630	5630	5630	0
381	20240326	121200	40181660	5630	5630	5630	5630	0
382	20240326	121100	40181660	5630	5630	5630	5630	0
383	20240326	121000	40181660	5630	5630	5630	5630	6
384	20240326	120900	40147880	5630	5630	5630	5630	0
385	20240326	120800	40147880	5630	5630	5630	5630	0
386	20240326	120700	40147880	5630	5630	5630	5630	0
387	20240326	120600	40147880	5630	5640	5640	5630	27
388	20240326	120500	39995620	5640	5640	5640	5640	0
389	20240326	120400	39995620	5640	5640	5640	5640	0
390	20240326	120300	39995620	5640	5640	5640	5640	0
391	20240326	120200	39995620	5640	5640	5640	5640	0
392	20240326	120100	39995620	5640	5640	5640	5640	0
393	20240326	120000	39995620	5640	5640	5640	5640	0
394	20240326	115900	39995620	5640	5640	5640	5640	0
395	20240326	115800	39995620	5640	5640	5640	5640	0
396	20240326	115700	39995620	5640	5640	5640	5640	0
397	20240326	115600	39995620	5640	5640	5640	5640	0
398	20240326	115500	39995620	5640	5640	5640	5640	0
399	20240326	115400	39995620	5640	5640	5640	5640	0
400	20240326	115300	39995620	5640	5640	5640	5640	0
401	20240326	115200	39995620	5640	5640	5640	5640	11
402	20240326	115100	39933580	5640	5640	5640	5640	459
403	20240326	115000	37344820	5640	5640	5640	5640	1
404	20240326	114900	37339180	5640	5640	5640	5640	38
405	20240326	114800	37124860	5640	5640	5640	5640	549
406	20240326	114700	34028500	5640	5640	5640	5640	0
407	20240326	114600	34028500	5640	5640	5640	5640	59
408	20240326	114500	33695740	5640	5640	5640	5640	0
409	20240326	114400	33695740	5640	5640	5640	5640	0
410	20240326	114300	33695740	5640	5640	5640	5640	0
411	20240326	114200	33695740	5640	5640	5640	5640	0
412	20240326	114100	33695740	5640	5640	5640	5640	94
413	20240326	114000	33165580	5640	5640	5640	5640	0
414	20240326	113900	33165580	5640	5640	5640	5640	0
415	20240326	113800	33165580	5640	5640	5640	5640	0
416	20240326	113700	33165580	5640	5640	5640	5640	0
417	20240326	113600	33165580	5640	5640	5640	5640	18
418	20240326	113500	33064060	5640	5640	5640	5640	0
419	20240326	113400	33064060	5640	5640	5640	5640	0
420	20240326	113300	33064060	5640	5640	5640	5640	6
421	20240326	113200	33030220	5640	5640	5640	5640	0
422	20240326	113100	33030220	5640	5640	5640	5640	0
423	20240326	113000	33030220	5640	5640	5640	5640	0
424	20240326	112900	33030220	5640	5640	5640	5640	0
425	20240326	112800	33030220	5640	5640	5640	5640	3
426	20240326	112700	33013300	5640	5640	5640	5640	0
427	20240326	112600	33013300	5640	5640	5640	5640	0
428	20240326	112500	33013300	5640	5640	5640	5640	0
429	20240326	112400	33013300	5640	5640	5640	5640	0
430	20240326	112300	33013300	5640	5640	5640	5640	0
431	20240326	112200	33013300	5640	5640	5640	5640	0
432	20240326	112100	33013300	5640	5640	5640	5640	0
433	20240326	112000	33013300	5640	5640	5640	5640	0
434	20240326	111900	33013300	5640	5640	5640	5640	1
435	20240326	111800	33007660	5640	5640	5640	5640	0
436	20240326	111700	33007660	5640	5640	5640	5640	0
437	20240326	111600	33007660	5640	5640	5640	5640	9
438	20240326	111500	32956900	5640	5640	5640	5640	0
439	20240326	111400	32956900	5640	5640	5640	5640	1
440	20240326	111300	32951260	5640	5640	5640	5640	0
441	20240326	111200	32951260	5640	5640	5640	5640	0
442	20240326	111100	32951260	5640	5640	5640	5640	1
443	20240326	111000	32945620	5630	5630	5630	5630	0
444	20240326	110900	32945620	5630	5630	5630	5630	1
445	20240326	110800	32939990	5630	5630	5630	5630	5
446	20240326	110700	32911840	5630	5630	5630	5630	0
447	20240326	110600	32911840	5630	5630	5630	5630	0
448	20240326	110500	32911840	5630	5630	5630	5630	1
449	20240326	110400	32906210	5630	5630	5630	5630	0
450	20240326	110300	32906210	5630	5630	5630	5630	0
451	20240326	110200	32906210	5630	5630	5630	5630	0
452	20240326	110100	32906210	5630	5630	5630	5630	25
453	20240326	110000	32765460	5630	5630	5630	5630	0
454	20240326	105900	32765460	5630	5630	5630	5630	44
455	20240326	105800	32517740	5630	5630	5630	5630	0
456	20240326	105700	32517740	5630	5630	5630	5630	250
457	20240326	105600	31110240	5640	5640	5640	5640	0
458	20240326	105500	31110240	5640	5640	5640	5640	140
459	20240326	105400	30320640	5650	5650	5650	5650	0
460	20240326	105300	30320640	5650	5650	5650	5650	0
461	20240326	105200	30320640	5650	5650	5650	5650	0
462	20240326	105100	30320640	5650	5650	5650	5650	0
463	20240326	105000	30320640	5650	5650	5650	5650	0
464	20240326	104900	30320640	5650	5650	5650	5650	0
465	20240326	104800	30320640	5650	5650	5650	5650	0
466	20240326	104700	30320640	5650	5650	5650	5650	1
467	20240326	104600	30314990	5640	5640	5640	5640	0
468	20240326	104500	30314990	5640	5640	5640	5640	0
469	20240326	104400	30314990	5640	5640	5640	5640	0
470	20240326	104300	30314990	5640	5640	5640	5640	0
471	20240326	104200	30314990	5640	5640	5640	5640	0
472	20240326	104100	30314990	5640	5640	5640	5640	1
473	20240326	104000	30309350	5640	5640	5640	5640	0
474	20240326	103900	30309350	5640	5640	5640	5640	0
475	20240326	103800	30309350	5640	5640	5640	5640	0
476	20240326	103700	30309350	5640	5640	5640	5640	0
477	20240326	103600	30309350	5640	5640	5640	5640	0
478	20240326	103500	30309350	5640	5640	5640	5640	0
479	20240326	103400	30309350	5640	5640	5640	5640	0
480	20240326	103300	30309350	5640	5650	5650	5640	11
481	20240326	103200	30247300	5660	5660	5660	5660	0
482	20240326	103100	30247300	5660	5660	5660	5660	0
483	20240326	103000	30247300	5660	5660	5660	5660	0
484	20240326	102900	30247300	5660	5660	5660	5660	0
485	20240326	102800	30247300	5660	5660	5660	5660	69
486	20240326	102700	29856760	5660	5660	5660	5660	0
487	20240326	102600	29856760	5660	5660	5660	5660	0
488	20240326	102500	29856760	5660	5660	5660	5660	0
489	20240326	102400	29856760	5660	5660	5660	5660	0
490	20240326	102300	29856760	5660	5660	5660	5660	5
491	20240326	102200	29828460	5680	5680	5680	5680	0
492	20240326	102100	29828460	5680	5680	5680	5680	0
493	20240326	102000	29828460	5680	5680	5680	5680	16
494	20240326	101900	29737580	5660	5660	5660	5660	0
495	20240326	101800	29737580	5660	5660	5660	5660	0
496	20240326	101700	29737580	5660	5660	5660	5660	9
497	20240326	101600	29686640	5660	5660	5660	5660	19
498	20240326	101500	29579100	5660	5660	5660	5660	0
499	20240326	101400	29579100	5660	5660	5660	5660	0
500	20240326	101300	29579100	5660	5660	5660	5660	0
501	20240326	101200	29579100	5660	5660	5660	5660	140
502	20240326	101100	28786700	5650	5650	5650	5650	3
503	20240326	101000	28769750	5660	5660	5660	5660	2
504	20240326	100900	28758430	5650	5650	5650	5650	0
505	20240326	100800	28758430	5650	5640	5650	5640	184
506	20240326	100700	27719530	5640	5640	5640	5640	0
507	20240326	100600	27719530	5640	5640	5640	5640	0
508	20240326	100500	27719530	5640	5640	5640	5640	0
509	20240326	100400	27719530	5640	5640	5640	5640	0
510	20240326	100300	27719530	5640	5640	5640	5640	0
511	20240326	100200	27719530	5640	5640	5640	5640	1
512	20240326	100100	27713890	5630	5630	5630	5630	0
513	20240326	100000	27713890	5630	5630	5630	5630	0
514	20240326	095900	27713890	5630	5630	5630	5630	0
515	20240326	095800	27713890	5630	5630	5630	5630	3
516	20240326	095700	27697000	5630	5630	5630	5630	3
517	20240326	095600	27680110	5630	5630	5630	5630	0
518	20240326	095500	27680110	5630	5630	5630	5630	0
519	20240326	095400	27680110	5630	5630	5630	5630	0
520	20240326	095300	27680110	5630	5630	5630	5630	20
521	20240326	095200	27567510	5630	5640	5640	5630	29
522	20240326	095100	27404230	5640	5640	5640	5640	2
523	20240326	095000	27392950	5640	5640	5640	5640	15
524	20240326	094900	27308350	5630	5630	5630	5630	3
525	20240326	094800	27291460	5630	5630	5630	5630	0
526	20240326	094700	27291460	5630	5630	5630	5630	10
527	20240326	094600	27235160	5640	5640	5640	5640	0
528	20240326	094500	27235160	5640	5640	5640	5640	5
529	20240326	094400	27206960	5630	5630	5630	5630	5
530	20240326	094300	27178810	5640	5640	5640	5640	0
531	20240326	094200	27178810	5640	5640	5640	5640	0
532	20240326	094100	27178810	5640	5640	5640	5640	0
533	20240326	094000	27178810	5640	5640	5640	5640	1
534	20240326	093900	27173170	5640	5630	5640	5630	508
535	20240326	093800	24313080	5630	5630	5630	5630	0
536	20240326	093700	24313080	5630	5630	5630	5630	48
537	20240326	093600	24042840	5630	5630	5630	5630	0
538	20240326	093500	24042840	5630	5630	5630	5630	3
539	20240326	093400	24025950	5630	5630	5630	5630	0
540	20240326	093300	24025950	5630	5630	5630	5630	0
541	20240326	093200	24025950	5630	5630	5630	5630	0
542	20240326	093100	24025950	5630	5630	5630	5630	0
543	20240326	093000	24025950	5630	5630	5630	5630	7
544	20240326	092900	23986540	5620	5620	5620	5620	331
545	20240326	092800	22126320	5610	5610	5610	5610	1
546	20240326	092700	22120710	5620	5620	5620	5620	7
547	20240326	092600	22081370	5620	5620	5620	5620	4
548	20240326	092500	22058890	5610	5610	5610	5610	0
549	20240326	092400	22058890	5610	5610	5610	5610	268
550	20240326	092300	20555410	5610	5610	5610	5610	1
551	20240326	092200	20549800	5610	5610	5610	5610	17
552	20240326	092100	20454430	5610	5620	5620	5610	951
553	20240326	092000	15119100	5630	5630	5630	5630	0
554	20240326	091900	15119100	5630	5630	5630	5630	1
555	20240326	091800	15113470	5630	5620	5630	5620	169
556	20240326	091700	14163190	5620	5620	5620	5620	17
557	20240326	091600	14067650	5610	5610	5610	5610	6
558	20240326	091500	14033990	5610	5610	5610	5610	32
559	20240326	091400	13854470	5610	5610	5610	5610	0
560	20240326	091300	13854470	5610	5610	5610	5610	0
561	20240326	091200	13854470	5610	5620	5620	5610	734
562	20240326	091100	9731270	5620	5620	5620	5620	152
563	20240326	091000	8877030	5620	5660	5660	5620	1055
564	20240326	090900	2931990	5660	5660	5660	5660	0
565	20240326	090800	2931990	5660	5660	5660	5660	0
566	20240326	090700	2931990	5660	5660	5660	5660	0
567	20240326	090600	2931990	5660	5650	5660	5650	3
568	20240326	090500	2915020	5640	5640	5640	5640	4
569	20240326	090400	2892460	5640	5640	5640	5640	0
570	20240326	090300	2892460	5640	5640	5640	5640	0
571	20240326	090200	2892460	5640	5640	5640	5640	20
572	20240326	090100	2779660	5640	5640	5640	5640	0
573	20240326	090000	2779660	5640	5680	5680	5620	490