KissMeData/000700/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183100	54876160	5670	5670	5670	5670	192
3	20240327	183000	54876160	5670	5670	5670	5670	0
4	20240327	182900	54876160	5670	5670	5670	5670	0
5	20240327	182800	54876160	5670	5670	5670	5670	0
6	20240327	182700	54876160	5670	5670	5670	5670	0
7	20240327	182600	54876160	5670	5670	5670	5670	0
8	20240327	182500	54876160	5670	5670	5670	5670	0
9	20240327	182400	54876160	5670	5670	5670	5670	0
10	20240327	182300	54876160	5670	5670	5670	5670	0
11	20240327	182200	54876160	5670	5670	5670	5670	0
12	20240327	182100	54876160	5670	5670	5670	5670	0
13	20240327	182000	54876160	5670	5670	5670	5670	0
14	20240327	181900	54876160	5670	5670	5670	5670	0
15	20240327	181800	54876160	5670	5670	5670	5670	0
16	20240327	181700	54876160	5670	5670	5670	5670	0
17	20240327	181600	54876160	5670	5670	5670	5670	0
18	20240327	181500	54876160	5670	5670	5670	5670	0
19	20240327	181400	54876160	5670	5670	5670	5670	0
20	20240327	181300	54876160	5670	5670	5670	5670	0
21	20240327	181200	54876160	5670	5670	5670	5670	0
22	20240327	181100	54876160	5670	5670	5670	5670	0
23	20240327	181000	54876160	5670	5670	5670	5670	0
24	20240327	180900	54876160	5670	5670	5670	5670	0
25	20240327	180800	54876160	5670	5670	5670	5670	0
26	20240327	180700	54876160	5670	5670	5670	5670	0
27	20240327	180600	54876160	5670	5670	5670	5670	0
28	20240327	180500	54876160	5670	5670	5670	5670	0
29	20240327	180400	54876160	5670	5670	5670	5670	0
30	20240327	180300	54876160	5670	5670	5670	5670	0
31	20240327	180200	54876160	5670	5670	5670	5670	0
32	20240327	180100	54876160	5670	5670	5670	5670	192
33	20240327	180000	54876160	5670	5670	5670	5670	0
34	20240327	175900	54876160	5670	5670	5670	5670	0
35	20240327	175800	54876160	5670	5670	5670	5670	0
36	20240327	175700	54876160	5670	5670	5670	5670	0
37	20240327	175600	54876160	5670	5670	5670	5670	0
38	20240327	175500	54876160	5670	5670	5670	5670	0
39	20240327	175400	54876160	5670	5670	5670	5670	0
40	20240327	175300	54876160	5670	5670	5670	5670	0
41	20240327	175200	54876160	5670	5670	5670	5670	0
42	20240327	175100	54876160	5670	5670	5670	5670	0
43	20240327	175000	54876160	5670	5670	5670	5670	0
44	20240327	174900	54876160	5670	5670	5670	5670	0
45	20240327	174800	54876160	5670	5670	5670	5670	0
46	20240327	174700	54876160	5670	5670	5670	5670	0
47	20240327	174600	54876160	5670	5670	5670	5670	0
48	20240327	174500	54876160	5670	5670	5670	5670	0
49	20240327	174400	54876160	5670	5670	5670	5670	0
50	20240327	174300	54876160	5670	5670	5670	5670	0
51	20240327	174200	54876160	5670	5670	5670	5670	0
52	20240327	174100	54876160	5670	5670	5670	5670	0
53	20240327	174000	54876160	5670	5670	5670	5670	0
54	20240327	173900	54876160	5670	5670	5670	5670	0
55	20240327	173800	54876160	5670	5670	5670	5670	0
56	20240327	173700	54876160	5670	5670	5670	5670	0
57	20240327	173600	54876160	5670	5670	5670	5670	0
58	20240327	173500	54876160	5670	5670	5670	5670	0
59	20240327	173400	54876160	5670	5670	5670	5670	0
60	20240327	173300	54876160	5670	5670	5670	5670	0
61	20240327	173200	54876160	5670	5670	5670	5670	0
62	20240327	173100	54876160	5670	5670	5670	5670	192
63	20240327	173000	54876160	5670	5670	5670	5670	0
64	20240327	172900	54876160	5670	5670	5670	5670	0
65	20240327	172800	54876160	5670	5670	5670	5670	0
66	20240327	172700	54876160	5670	5670	5670	5670	0
67	20240327	172600	54876160	5670	5670	5670	5670	0
68	20240327	172500	54876160	5670	5670	5670	5670	0
69	20240327	172400	54876160	5670	5670	5670	5670	0
70	20240327	172300	54876160	5670	5670	5670	5670	0
71	20240327	172200	54876160	5670	5670	5670	5670	0
72	20240327	172100	54876160	5670	5670	5670	5670	0
73	20240327	172000	54876160	5670	5670	5670	5670	0
74	20240327	171900	54876160	5670	5670	5670	5670	0
75	20240327	171800	54876160	5670	5670	5670	5670	0
76	20240327	171700	54876160	5670	5670	5670	5670	0
77	20240327	171600	54876160	5670	5670	5670	5670	0
78	20240327	171500	54876160	5670	5670	5670	5670	0
79	20240327	171400	54876160	5670	5670	5670	5670	0
80	20240327	171300	54876160	5670	5670	5670	5670	0
81	20240327	171200	54876160	5670	5670	5670	5670	0
82	20240327	171100	54876160	5670	5670	5670	5670	0
83	20240327	171000	54876160	5670	5670	5670	5670	0
84	20240327	170900	54876160	5670	5670	5670	5670	0
85	20240327	170800	54876160	5670	5670	5670	5670	0
86	20240327	170700	54876160	5670	5670	5670	5670	0
87	20240327	170600	54876160	5670	5670	5670	5670	0
88	20240327	170500	54876160	5670	5670	5670	5670	0
89	20240327	170400	54876160	5670	5670	5670	5670	0
90	20240327	170300	54876160	5670	5670	5670	5670	0
91	20240327	170200	54876160	5670	5670	5670	5670	0
92	20240327	170100	54876160	5670	5670	5670	5670	192
93	20240327	170000	54876160	5670	5670	5670	5670	0
94	20240327	165900	54876160	5670	5670	5670	5670	0
95	20240327	165800	54876160	5670	5670	5670	5670	0
96	20240327	165700	54876160	5670	5670	5670	5670	0
97	20240327	165600	54876160	5670	5670	5670	5670	0
98	20240327	165500	54876160	5670	5670	5670	5670	0
99	20240327	165400	54876160	5670	5670	5670	5670	0
100	20240327	165300	54876160	5670	5670	5670	5670	0
101	20240327	165200	54876160	5670	5670	5670	5670	0
102	20240327	165100	54876160	5670	5670	5670	5670	0
103	20240327	165000	54876160	5670	5670	5670	5670	0
104	20240327	164900	54876160	5670	5670	5670	5670	0
105	20240327	164800	54876160	5670	5670	5670	5670	0
106	20240327	164700	54876160	5670	5670	5670	5670	0
107	20240327	164600	54876160	5670	5670	5670	5670	0
108	20240327	164500	54876160	5670	5670	5670	5670	0
109	20240327	164400	54876160	5670	5670	5670	5670	0
110	20240327	164300	54876160	5670	5670	5670	5670	0
111	20240327	164200	54876160	5670	5670	5670	5670	0
112	20240327	164100	54876160	5670	5670	5670	5670	0
113	20240327	164000	54876160	5670	5670	5670	5670	0
114	20240327	163900	54876160	5670	5670	5670	5670	0
115	20240327	163800	54876160	5670	5670	5670	5670	0
116	20240327	163700	54876160	5670	5670	5670	5670	0
117	20240327	163600	54876160	5670	5670	5670	5670	0
118	20240327	163500	54876160	5670	5670	5670	5670	0
119	20240327	163400	54876160	5670	5670	5670	5670	0
120	20240327	163300	54876160	5670	5670	5670	5670	0
121	20240327	163200	54876160	5670	5670	5670	5670	0
122	20240327	163100	54876160	5670	5670	5670	5670	192
123	20240327	163000	54876160	5670	5670	5670	5670	0
124	20240327	162900	54876160	5670	5670	5670	5670	0
125	20240327	162800	54876160	5670	5670	5670	5670	0
126	20240327	162700	54876160	5670	5670	5670	5670	0
127	20240327	162600	54876160	5670	5670	5670	5670	0
128	20240327	162500	54876160	5670	5670	5670	5670	0
129	20240327	162400	54876160	5670	5670	5670	5670	0
130	20240327	162300	54876160	5670	5670	5670	5670	0
131	20240327	162200	54876160	5670	5670	5670	5670	0
132	20240327	162100	54876160	5670	5670	5670	5670	0
133	20240327	162000	54876160	5670	5670	5670	5670	0
134	20240327	161900	54876160	5670	5670	5670	5670	0
135	20240327	161800	54876160	5670	5670	5670	5670	0
136	20240327	161700	54876160	5670	5670	5670	5670	0
137	20240327	161600	54876160	5670	5670	5670	5670	0
138	20240327	161500	54876160	5670	5670	5670	5670	0
139	20240327	161400	54876160	5670	5670	5670	5670	0
140	20240327	161300	54876160	5670	5670	5670	5670	0
141	20240327	161200	54876160	5670	5670	5670	5670	0
142	20240327	161100	54876160	5670	5670	5670	5670	0
143	20240327	161000	54876160	5670	5670	5670	5670	0
144	20240327	160900	54876160	5670	5670	5670	5670	0
145	20240327	160800	54876160	5670	5670	5670	5670	0
146	20240327	160700	54876160	5670	5670	5670	5670	0
147	20240327	160600	54876160	5670	5670	5670	5670	0
148	20240327	160500	54876160	5670	5670	5670	5670	0
149	20240327	160400	54876160	5670	5670	5670	5670	0
150	20240327	160300	54876160	5670	5670	5670	5670	0
151	20240327	160200	54876160	5670	5670	5670	5670	0
152	20240327	160100	54876160	5670	5670	5670	5670	192
153	20240327	160000	54876160	5670	5670	5670	5670	0
154	20240327	155900	54876160	5670	5670	5670	5670	0
155	20240327	155800	54876160	5670	5670	5670	5670	0
156	20240327	155700	54876160	5670	5670	5670	5670	0
157	20240327	155600	54876160	5670	5670	5670	5670	0
158	20240327	155500	54876160	5670	5670	5670	5670	0
159	20240327	155400	54876160	5670	5670	5670	5670	0
160	20240327	155300	54876160	5670	5670	5670	5670	0
161	20240327	155200	54876160	5670	5670	5670	5670	0
162	20240327	155100	54876160	5670	5670	5670	5670	0
163	20240327	155000	54876160	5670	5670	5670	5670	0
164	20240327	154900	54876160	5670	5670	5670	5670	0
165	20240327	154800	54876160	5670	5670	5670	5670	0
166	20240327	154700	54876160	5670	5670	5670	5670	0
167	20240327	154600	54876160	5670	5670	5670	5670	0
168	20240327	154500	54876160	5670	5670	5670	5670	0
169	20240327	154400	54876160	5670	5670	5670	5670	0
170	20240327	154300	54876160	5670	5670	5670	5670	0
171	20240327	154200	54876160	5670	5670	5670	5670	0
172	20240327	154100	54876160	5670	5670	5670	5670	0
173	20240327	154000	54876160	5670	5670	5670	5670	0
174	20240327	153900	54876160	5670	5670	5670	5670	0
175	20240327	153800	54876160	5670	5670	5670	5670	0
176	20240327	153700	54876160	5670	5670	5670	5670	0
177	20240327	153600	54876160	5670	5670	5670	5670	0
178	20240327	153500	54876160	5670	5670	5670	5670	0
179	20240327	153400	54876160	5670	5670	5670	5670	0
180	20240327	153300	54876160	5670	5670	5670	5670	0
181	20240327	153200	54876160	5670	5670	5670	5670	0
182	20240327	153100	54876160	5670	5670	5670	5670	192
183	20240327	153000	54876160	5670	5670	5670	5670	192
184	20240327	152900	53787520	5650	5650	5650	5650	0
185	20240327	152800	53787520	5650	5650	5650	5650	0
186	20240327	152700	53787520	5650	5650	5650	5650	0
187	20240327	152600	53787520	5650	5650	5650	5650	0
188	20240327	152500	53787520	5650	5650	5650	5650	0
189	20240327	152400	53787520	5650	5650	5650	5650	0
190	20240327	152300	53787520	5650	5650	5650	5650	0
191	20240327	152200	53787520	5650	5650	5650	5650	0
192	20240327	152100	53787520	5650	5650	5650	5650	0
193	20240327	152000	53787520	5650	5650	5650	5650	0
194	20240327	151900	53787520	5650	5650	5680	5650	1997
195	20240327	151800	42476430	5660	5660	5660	5660	0
196	20240327	151700	42476430	5660	5660	5660	5660	0
197	20240327	151600	42476430	5660	5650	5660	5650	12
198	20240327	151500	42408610	5660	5660	5660	5660	0
199	20240327	151400	42408610	5660	5660	5660	5660	0
200	20240327	151300	42408610	5660	5660	5660	5660	0
201	20240327	151200	42408610	5660	5660	5660	5660	1
202	20240327	151100	42402950	5650	5650	5650	5650	0
203	20240327	151000	42402950	5650	5650	5650	5650	0
204	20240327	150900	42402950	5650	5650	5650	5650	0
205	20240327	150800	42402950	5650	5650	5650	5650	0
206	20240327	150700	42402950	5650	5650	5650	5650	0
207	20240327	150600	42402950	5650	5650	5650	5650	0
208	20240327	150500	42402950	5650	5650	5650	5650	0
209	20240327	150400	42402950	5650	5650	5650	5650	0
210	20240327	150300	42402950	5650	5650	5650	5650	0
211	20240327	150200	42402950	5650	5650	5650	5650	0
212	20240327	150100	42402950	5650	5650	5650	5650	0
213	20240327	150000	42402950	5650	5650	5650	5650	0
214	20240327	145900	42402950	5650	5650	5650	5650	14
215	20240327	145800	42323850	5650	5650	5650	5650	0
216	20240327	145700	42323850	5650	5650	5650	5650	0
217	20240327	145600	42323850	5650	5650	5650	5650	0
218	20240327	145500	42323850	5650	5650	5650	5650	3
219	20240327	145400	42306900	5640	5640	5640	5640	12
220	20240327	145300	42239220	5640	5640	5640	5640	1
221	20240327	145200	42233580	5640	5640	5640	5640	0
222	20240327	145100	42233580	5640	5640	5640	5640	110
223	20240327	145000	41613180	5650	5650	5650	5650	0
224	20240327	144900	41613180	5650	5650	5650	5650	0
225	20240327	144800	41613180	5650	5650	5650	5650	0
226	20240327	144700	41613180	5650	5650	5650	5650	0
227	20240327	144600	41613180	5650	5650	5650	5650	0
228	20240327	144500	41613180	5650	5650	5650	5650	0
229	20240327	144400	41613180	5650	5650	5650	5650	0
230	20240327	144300	41613180	5650	5650	5650	5650	0
231	20240327	144200	41613180	5650	5650	5650	5650	13
232	20240327	144100	41539730	5640	5640	5640	5640	0
233	20240327	144000	41539730	5640	5640	5640	5640	0
234	20240327	143900	41539730	5640	5640	5640	5640	0
235	20240327	143800	41539730	5640	5640	5640	5640	0
236	20240327	143700	41539730	5640	5640	5640	5640	0
237	20240327	143600	41539730	5640	5640	5640	5640	0
238	20240327	143500	41539730	5640	5640	5640	5640	0
239	20240327	143400	41539730	5640	5640	5640	5640	0
240	20240327	143300	41539730	5640	5640	5640	5640	0
241	20240327	143200	41539730	5640	5640	5640	5640	0
242	20240327	143100	41539730	5640	5640	5640	5640	0
243	20240327	143000	41539730	5640	5640	5640	5640	0
244	20240327	142900	41539730	5640	5640	5640	5640	0
245	20240327	142800	41539730	5640	5640	5640	5640	0
246	20240327	142700	41539730	5640	5640	5640	5640	0
247	20240327	142600	41539730	5640	5640	5640	5640	0
248	20240327	142500	41539730	5640	5640	5640	5640	0
249	20240327	142400	41539730	5640	5640	5640	5640	0
250	20240327	142300	41539730	5640	5640	5640	5640	0
251	20240327	142200	41539730	5640	5640	5640	5640	3
252	20240327	142100	41522810	5640	5640	5640	5640	0
253	20240327	142000	41522810	5640	5640	5640	5640	0
254	20240327	141900	41522810	5640	5640	5640	5640	0
255	20240327	141800	41522810	5640	5640	5640	5640	112
256	20240327	141700	40891130	5640	5640	5640	5640	50
257	20240327	141600	40609130	5640	5640	5640	5640	0
258	20240327	141500	40609130	5640	5640	5640	5640	0
259	20240327	141400	40609130	5640	5640	5640	5640	0
260	20240327	141300	40609130	5640	5640	5640	5640	0
261	20240327	141200	40609130	5640	5640	5640	5640	0
262	20240327	141100	40609130	5640	5640	5640	5640	0
263	20240327	141000	40609130	5640	5630	5640	5630	1553
264	20240327	140900	31856740	5630	5630	5630	5630	0
265	20240327	140800	31856740	5630	5630	5630	5630	40
266	20240327	140700	31631540	5630	5630	5630	5630	52
267	20240327	140600	31338780	5630	5630	5630	5630	0
268	20240327	140500	31338780	5630	5630	5630	5630	28
269	20240327	140400	31181140	5630	5630	5630	5630	0
270	20240327	140300	31181140	5630	5630	5630	5630	60
271	20240327	140200	30843340	5630	5630	5630	5630	0
272	20240327	140100	30843340	5630	5630	5630	5630	553
273	20240327	140000	27729950	5630	5630	5630	5630	0
274	20240327	135900	27729950	5630	5630	5630	5630	343
275	20240327	135800	25798860	5640	5640	5640	5640	0
276	20240327	135700	25798860	5640	5640	5640	5640	157
277	20240327	135600	24913380	5640	5640	5640	5640	24
278	20240327	135500	24778020	5640	5640	5640	5640	0
279	20240327	135400	24778020	5640	5640	5640	5640	0
280	20240327	135300	24778020	5640	5640	5640	5640	0
281	20240327	135200	24778020	5640	5650	5650	5640	145
282	20240327	135100	23958910	5660	5660	5660	5660	4
283	20240327	135000	23936270	5650	5650	5650	5650	0
284	20240327	134900	23936270	5650	5650	5650	5650	1
285	20240327	134800	23930620	5650	5650	5650	5650	0
286	20240327	134700	23930620	5650	5650	5650	5650	0
287	20240327	134600	23930620	5650	5650	5650	5650	0
288	20240327	134500	23930620	5650	5650	5650	5650	8
289	20240327	134400	23885420	5650	5650	5650	5650	0
290	20240327	134300	23885420	5650	5650	5650	5650	0
291	20240327	134200	23885420	5650	5650	5650	5650	0
292	20240327	134100	23885420	5650	5650	5650	5650	0
293	20240327	134000	23885420	5650	5650	5650	5650	0
294	20240327	133900	23885420	5650	5650	5650	5650	0
295	20240327	133800	23885420	5650	5650	5650	5650	0
296	20240327	133700	23885420	5650	5650	5650	5650	0
297	20240327	133600	23885420	5650	5650	5650	5650	3
298	20240327	133500	23868470	5650	5650	5650	5650	0
299	20240327	133400	23868470	5650	5650	5650	5650	0
300	20240327	133300	23868470	5650	5650	5650	5650	0
301	20240327	133200	23868470	5650	5650	5650	5650	0
302	20240327	133100	23868470	5650	5650	5650	5650	0
303	20240327	133000	23868470	5650	5650	5650	5650	0
304	20240327	132900	23868470	5650	5650	5650	5650	0
305	20240327	132800	23868470	5650	5650	5650	5650	0
306	20240327	132700	23868470	5650	5650	5650	5650	0
307	20240327	132600	23868470	5650	5650	5650	5650	0
308	20240327	132500	23868470	5650	5650	5650	5650	0
309	20240327	132400	23868470	5650	5650	5650	5650	0
310	20240327	132300	23868470	5650	5650	5650	5650	0
311	20240327	132200	23868470	5650	5650	5650	5650	0
312	20240327	132100	23868470	5650	5650	5650	5650	0
313	20240327	132000	23868470	5650	5650	5650	5650	0
314	20240327	131900	23868470	5650	5650	5650	5650	0
315	20240327	131800	23868470	5650	5650	5650	5650	0
316	20240327	131700	23868470	5650	5650	5650	5650	0
317	20240327	131600	23868470	5650	5650	5650	5650	0
318	20240327	131500	23868470	5650	5650	5650	5650	0
319	20240327	131400	23868470	5650	5660	5660	5650	20
320	20240327	131300	23755290	5650	5650	5650	5650	0
321	20240327	131200	23755290	5650	5650	5650	5650	3
322	20240327	131100	23738340	5650	5650	5650	5650	0
323	20240327	131000	23738340	5650	5650	5650	5650	0
324	20240327	130900	23738340	5650	5650	5650	5650	0
325	20240327	130800	23738340	5650	5660	5660	5650	22
326	20240327	130700	23613840	5650	5650	5650	5650	0
327	20240327	130600	23613840	5650	5650	5650	5650	0
328	20240327	130500	23613840	5650	5650	5650	5650	0
329	20240327	130400	23613840	5650	5650	5650	5650	0
330	20240327	130300	23613840	5650	5650	5650	5650	0
331	20240327	130200	23613840	5650	5650	5650	5650	0
332	20240327	130100	23613840	5650	5650	5650	5650	0
333	20240327	130000	23613840	5650	5650	5650	5650	0
334	20240327	125900	23613840	5650	5650	5650	5650	0
335	20240327	125800	23613840	5650	5650	5650	5650	0
336	20240327	125700	23613840	5650	5650	5650	5650	0
337	20240327	125600	23613840	5650	5650	5650	5650	0
338	20240327	125500	23613840	5650	5650	5650	5650	2
339	20240327	125400	23602540	5660	5660	5660	5660	0
340	20240327	125300	23602540	5660	5660	5660	5660	0
341	20240327	125200	23602540	5660	5660	5660	5660	0
342	20240327	125100	23602540	5660	5660	5660	5660	0
343	20240327	125000	23602540	5660	5660	5660	5660	1
344	20240327	124900	23596880	5660	5660	5660	5660	0
345	20240327	124800	23596880	5660	5660	5660	5660	0
346	20240327	124700	23596880	5660	5660	5660	5660	0
347	20240327	124600	23596880	5660	5660	5660	5660	0
348	20240327	124500	23596880	5660	5660	5660	5660	0
349	20240327	124400	23596880	5660	5660	5660	5660	0
350	20240327	124300	23596880	5660	5660	5660	5660	0
351	20240327	124200	23596880	5660	5660	5660	5660	0
352	20240327	124100	23596880	5660	5660	5660	5660	0
353	20240327	124000	23596880	5660	5660	5660	5660	0
354	20240327	123900	23596880	5660	5660	5660	5660	0
355	20240327	123800	23596880	5660	5660	5660	5660	0
356	20240327	123700	23596880	5660	5660	5660	5660	0
357	20240327	123600	23596880	5660	5660	5660	5660	0
358	20240327	123500	23596880	5660	5660	5660	5660	45
359	20240327	123400	23342180	5650	5650	5650	5650	0
360	20240327	123300	23342180	5650	5650	5650	5650	0
361	20240327	123200	23342180	5650	5650	5650	5650	0
362	20240327	123100	23342180	5650	5650	5650	5650	0
363	20240327	123000	23342180	5650	5650	5650	5650	0
364	20240327	122900	23342180	5650	5650	5650	5650	0
365	20240327	122800	23342180	5650	5650	5650	5650	0
366	20240327	122700	23342180	5650	5650	5650	5650	0
367	20240327	122600	23342180	5650	5650	5650	5650	0
368	20240327	122500	23342180	5650	5650	5650	5650	0
369	20240327	122400	23342180	5650	5650	5650	5650	0
370	20240327	122300	23342180	5650	5650	5650	5650	59
371	20240327	122200	23008830	5660	5660	5660	5660	1
372	20240327	122100	23003170	5650	5650	5650	5650	0
373	20240327	122000	23003170	5650	5650	5650	5650	0
374	20240327	121900	23003170	5650	5650	5650	5650	0
375	20240327	121800	23003170	5650	5650	5650	5650	0
376	20240327	121700	23003170	5650	5650	5650	5650	0
377	20240327	121600	23003170	5650	5650	5650	5650	0
378	20240327	121500	23003170	5650	5650	5650	5650	1
379	20240327	121400	22997520	5650	5650	5650	5650	3
380	20240327	121300	22980570	5650	5650	5650	5650	8
381	20240327	121200	22935370	5650	5650	5650	5650	25
382	20240327	121100	22794120	5650	5650	5650	5650	20
383	20240327	121000	22681120	5650	5650	5650	5650	0
384	20240327	120900	22681120	5650	5650	5650	5650	0
385	20240327	120800	22681120	5650	5650	5650	5650	32
386	20240327	120700	22500320	5650	5650	5650	5650	0
387	20240327	120600	22500320	5650	5650	5650	5650	177
388	20240327	120500	21500270	5660	5660	5660	5660	0
389	20240327	120400	21500270	5660	5660	5660	5660	0
390	20240327	120300	21500270	5660	5660	5660	5660	0
391	20240327	120200	21500270	5660	5660	5660	5660	5
392	20240327	120100	21471970	5650	5650	5650	5650	0
393	20240327	120000	21471970	5650	5650	5650	5650	0
394	20240327	115900	21471970	5650	5650	5650	5650	7
395	20240327	115800	21432420	5650	5650	5650	5650	0
396	20240327	115700	21432420	5650	5650	5650	5650	0
397	20240327	115600	21432420	5650	5650	5650	5650	0
398	20240327	115500	21432420	5650	5650	5650	5650	10
399	20240327	115400	21375920	5660	5660	5660	5660	0
400	20240327	115300	21375920	5660	5660	5660	5660	0
401	20240327	115200	21375920	5660	5660	5660	5660	0
402	20240327	115100	21375920	5660	5660	5660	5660	0
403	20240327	115000	21375920	5660	5660	5660	5660	0
404	20240327	114900	21375920	5660	5660	5660	5660	0
405	20240327	114800	21375920	5660	5660	5660	5660	30
406	20240327	114700	21206120	5650	5650	5650	5650	0
407	20240327	114600	21206120	5650	5650	5650	5650	0
408	20240327	114500	21206120	5650	5650	5650	5650	0
409	20240327	114400	21206120	5650	5650	5650	5650	0
410	20240327	114300	21206120	5650	5650	5650	5650	2
411	20240327	114200	21194820	5650	5650	5650	5650	1
412	20240327	114100	21189170	5650	5650	5650	5650	0
413	20240327	114000	21189170	5650	5650	5650	5650	0
414	20240327	113900	21189170	5650	5650	5650	5650	4
415	20240327	113800	21166570	5650	5650	5650	5650	2
416	20240327	113700	21155270	5660	5660	5660	5660	0
417	20240327	113600	21155270	5660	5660	5660	5660	0
418	20240327	113500	21155270	5660	5660	5660	5660	12
419	20240327	113400	21087350	5650	5650	5650	5650	10
420	20240327	113300	21030850	5650	5650	5650	5650	0
421	20240327	113200	21030850	5650	5650	5650	5650	0
422	20240327	113100	21030850	5650	5650	5650	5650	0
423	20240327	113000	21030850	5650	5650	5650	5650	5
424	20240327	112900	21002600	5650	5650	5650	5650	134
425	20240327	112800	20245500	5640	5640	5640	5640	0
426	20240327	112700	20245500	5640	5640	5640	5640	123
427	20240327	112600	19551780	5650	5650	5650	5650	308
428	20240327	112500	17811580	5660	5660	5660	5660	0
429	20240327	112400	17811580	5660	5660	5660	5660	0
430	20240327	112300	17811580	5660	5660	5660	5660	0
431	20240327	112200	17811580	5660	5660	5660	5660	0
432	20240327	112100	17811580	5660	5660	5660	5660	5
433	20240327	112000	17783280	5660	5660	5660	5660	0
434	20240327	111900	17783280	5660	5660	5660	5660	0
435	20240327	111800	17783280	5660	5660	5660	5660	0
436	20240327	111700	17783280	5660	5660	5660	5660	0
437	20240327	111600	17783280	5660	5660	5660	5660	0
438	20240327	111500	17783280	5660	5660	5660	5660	0
439	20240327	111400	17783280	5660	5660	5660	5660	0
440	20240327	111300	17783280	5660	5660	5660	5660	0
441	20240327	111200	17783280	5660	5660	5660	5660	0
442	20240327	111100	17783280	5660	5660	5660	5660	0
443	20240327	111000	17783280	5660	5660	5660	5660	1
444	20240327	110900	17777620	5660	5660	5660	5660	0
445	20240327	110800	17777620	5660	5660	5660	5660	0
446	20240327	110700	17777620	5660	5660	5660	5660	0
447	20240327	110600	17777620	5660	5660	5660	5660	0
448	20240327	110500	17777620	5660	5660	5660	5660	0
449	20240327	110400	17777620	5660	5660	5660	5660	0
450	20240327	110300	17777620	5660	5660	5660	5660	0
451	20240327	110200	17777620	5660	5660	5660	5660	0
452	20240327	110100	17777620	5660	5660	5660	5660	0
453	20240327	110000	17777620	5660	5660	5660	5660	0
454	20240327	105900	17777620	5660	5660	5660	5660	0
455	20240327	105800	17777620	5660	5660	5660	5660	0
456	20240327	105700	17777620	5660	5660	5660	5660	0
457	20240327	105600	17777620	5660	5660	5660	5660	0
458	20240327	105500	17777620	5660	5660	5660	5660	0
459	20240327	105400	17777620	5660	5660	5660	5660	0
460	20240327	105300	17777620	5660	5660	5660	5660	0
461	20240327	105200	17777620	5660	5660	5660	5660	0
462	20240327	105100	17777620	5660	5660	5660	5660	0
463	20240327	105000	17777620	5660	5660	5660	5660	0
464	20240327	104900	17777620	5660	5660	5660	5660	1
465	20240327	104800	17771960	5670	5670	5670	5670	0
466	20240327	104700	17771960	5670	5670	5670	5670	0
467	20240327	104600	17771960	5670	5670	5670	5670	0
468	20240327	104500	17771960	5670	5670	5670	5670	0
469	20240327	104400	17771960	5670	5670	5670	5670	0
470	20240327	104300	17771960	5670	5670	5670	5670	0
471	20240327	104200	17771960	5670	5670	5670	5670	0
472	20240327	104100	17771960	5670	5670	5670	5670	0
473	20240327	104000	17771960	5670	5670	5670	5670	0
474	20240327	103900	17771960	5670	5670	5670	5670	0
475	20240327	103800	17771960	5670	5670	5670	5670	0
476	20240327	103700	17771960	5670	5670	5670	5670	0
477	20240327	103600	17771960	5670	5670	5670	5670	0
478	20240327	103500	17771960	5670	5670	5670	5670	0
479	20240327	103400	17771960	5670	5670	5670	5670	0
480	20240327	103300	17771960	5670	5670	5670	5670	0
481	20240327	103200	17771960	5670	5670	5670	5670	0
482	20240327	103100	17771960	5670	5670	5670	5670	0
483	20240327	103000	17771960	5670	5670	5670	5670	0
484	20240327	102900	17771960	5670	5670	5670	5670	0
485	20240327	102800	17771960	5670	5660	5670	5660	187
486	20240327	102700	16712120	5660	5660	5660	5660	1
487	20240327	102600	16706460	5640	5640	5640	5640	0
488	20240327	102500	16706460	5640	5640	5640	5640	0
489	20240327	102400	16706460	5640	5640	5640	5640	0
490	20240327	102300	16706460	5640	5640	5640	5640	0
491	20240327	102200	16706460	5640	5640	5640	5640	0
492	20240327	102100	16706460	5640	5640	5640	5640	0
493	20240327	102000	16706460	5640	5640	5640	5640	0
494	20240327	101900	16706460	5640	5640	5640	5640	0
495	20240327	101800	16706460	5640	5640	5640	5640	0
496	20240327	101700	16706460	5640	5640	5640	5640	0
497	20240327	101600	16706460	5640	5640	5640	5640	0
498	20240327	101500	16706460	5640	5640	5640	5640	0
499	20240327	101400	16706460	5640	5640	5640	5640	0
500	20240327	101300	16706460	5640	5640	5640	5640	0
501	20240327	101200	16706460	5640	5640	5640	5640	0
502	20240327	101100	16706460	5640	5640	5640	5640	0
503	20240327	101000	16706460	5640	5640	5640	5640	0
504	20240327	100900	16706460	5640	5640	5640	5640	0
505	20240327	100800	16706460	5640	5640	5640	5640	0
506	20240327	100700	16706460	5640	5640	5640	5640	0
507	20240327	100600	16706460	5640	5640	5640	5640	0
508	20240327	100500	16706460	5640	5640	5650	5630	2034
509	20240327	100400	5215000	5650	5650	5650	5650	2
510	20240327	100300	5203700	5650	5650	5650	5650	1
511	20240327	100200	5198050	5630	5630	5630	5630	0
512	20240327	100100	5198050	5630	5630	5630	5630	1
513	20240327	100000	5192420	5650	5650	5650	5650	0
514	20240327	095900	5192420	5650	5650	5650	5650	0
515	20240327	095800	5192420	5650	5650	5650	5650	0
516	20240327	095700	5192420	5650	5650	5650	5650	0
517	20240327	095600	5192420	5650	5650	5650	5650	1
518	20240327	095500	5186770	5650	5650	5650	5650	177
519	20240327	095400	4186720	5650	5650	5650	5650	0
520	20240327	095300	4186720	5650	5650	5650	5650	0
521	20240327	095200	4186720	5650	5650	5650	5650	0
522	20240327	095100	4186720	5650	5650	5650	5650	0
523	20240327	095000	4186720	5650	5650	5650	5650	1
524	20240327	094900	4181070	5650	5650	5650	5650	2
525	20240327	094800	4169770	5650	5650	5650	5650	0
526	20240327	094700	4169770	5650	5650	5650	5650	0
527	20240327	094600	4169770	5650	5650	5650	5650	0
528	20240327	094500	4169770	5650	5650	5650	5650	0
529	20240327	094400	4169770	5650	5650	5650	5650	0
530	20240327	094300	4169770	5650	5650	5650	5650	0
531	20240327	094200	4169770	5650	5650	5650	5650	0
532	20240327	094100	4169770	5650	5650	5650	5650	0
533	20240327	094000	4169770	5650	5650	5650	5650	0
534	20240327	093900	4169770	5650	5650	5650	5650	0
535	20240327	093800	4169770	5650	5650	5650	5650	0
536	20240327	093700	4169770	5650	5650	5650	5650	0
537	20240327	093600	4169770	5650	5650	5650	5630	7
538	20240327	093500	4130240	5630	5630	5630	5630	0
539	20240327	093400	4130240	5630	5630	5630	5630	0
540	20240327	093300	4130240	5630	5630	5630	5630	0
541	20240327	093200	4130240	5630	5630	5630	5630	98
542	20240327	093100	3578500	5650	5650	5650	5650	0
543	20240327	093000	3578500	5650	5640	5650	5640	6
544	20240327	092900	3544620	5630	5640	5640	5630	8
545	20240327	092800	3499570	5630	5640	5640	5630	246
546	20240327	092700	2114070	5640	5640	5640	5640	0
547	20240327	092600	2114070	5640	5640	5640	5640	0
548	20240327	092500	2114070	5640	5640	5640	5640	0
549	20240327	092400	2114070	5640	5640	5640	5640	0
550	20240327	092300	2114070	5640	5640	5640	5640	0
551	20240327	092200	2114070	5640	5640	5640	5640	0
552	20240327	092100	2114070	5640	5640	5640	5640	0
553	20240327	092000	2114070	5640	5640	5640	5640	0
554	20240327	091900	2114070	5640	5640	5640	5640	0
555	20240327	091800	2114070	5640	5640	5640	5640	0
556	20240327	091700	2114070	5640	5640	5640	5640	0
557	20240327	091600	2114070	5640	5640	5640	5640	0
558	20240327	091500	2114070	5640	5630	5640	5630	5
559	20240327	091400	2085910	5640	5640	5640	5630	8
560	20240327	091300	2040800	5630	5650	5650	5630	208
561	20240327	091200	865980	5660	5660	5660	5660	0
562	20240327	091100	865980	5660	5660	5660	5660	0
563	20240327	091000	865980	5660	5660	5660	5660	0
564	20240327	090900	865980	5660	5660	5660	5660	0
565	20240327	090800	865980	5660	5660	5660	5660	2
566	20240327	090700	854660	5660	5660	5660	5660	0
567	20240327	090600	854660	5660	5660	5660	5660	22
568	20240327	090500	730140	5660	5660	5660	5660	0
569	20240327	090400	730140	5660	5660	5660	5660	0
570	20240327	090300	730140	5660	5660	5660	5660	0
571	20240327	090200	730140	5660	5660	5660	5660	0
572	20240327	090100	730140	5660	5660	5660	5660	0
573	20240327	090000	730140	5660	5660	5660	5660	129