KissMeData/000700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183100	85341720	5650	5650	5650	5650	478
3	20240408	183000	85341720	5650	5650	5650	5650	0
4	20240408	182900	85341720	5650	5650	5650	5650	0
5	20240408	182800	85341720	5650	5650	5650	5650	0
6	20240408	182700	85341720	5650	5650	5650	5650	0
7	20240408	182600	85341720	5650	5650	5650	5650	0
8	20240408	182500	85341720	5650	5650	5650	5650	0
9	20240408	182400	85341720	5650	5650	5650	5650	0
10	20240408	182300	85341720	5650	5650	5650	5650	0
11	20240408	182200	85341720	5650	5650	5650	5650	0
12	20240408	182100	85341720	5650	5650	5650	5650	0
13	20240408	182000	85341720	5650	5650	5650	5650	0
14	20240408	181900	85341720	5650	5650	5650	5650	0
15	20240408	181800	85341720	5650	5650	5650	5650	0
16	20240408	181700	85341720	5650	5650	5650	5650	0
17	20240408	181600	85341720	5650	5650	5650	5650	0
18	20240408	181500	85341720	5650	5650	5650	5650	0
19	20240408	181400	85341720	5650	5650	5650	5650	0
20	20240408	181300	85341720	5650	5650	5650	5650	0
21	20240408	181200	85341720	5650	5650	5650	5650	0
22	20240408	181100	85341720	5650	5650	5650	5650	0
23	20240408	181000	85341720	5650	5650	5650	5650	0
24	20240408	180900	85341720	5650	5650	5650	5650	0
25	20240408	180800	85341720	5650	5650	5650	5650	0
26	20240408	180700	85341720	5650	5650	5650	5650	0
27	20240408	180600	85341720	5650	5650	5650	5650	0
28	20240408	180500	85341720	5650	5650	5650	5650	0
29	20240408	180400	85341720	5650	5650	5650	5650	0
30	20240408	180300	85341720	5650	5650	5650	5650	0
31	20240408	180200	85341720	5650	5650	5650	5650	0
32	20240408	180100	85341720	5650	5650	5650	5650	478
33	20240408	180000	85341720	5650	5650	5650	5650	0
34	20240408	175900	85341720	5650	5650	5650	5650	0
35	20240408	175800	85341720	5650	5650	5650	5650	0
36	20240408	175700	85341720	5650	5650	5650	5650	0
37	20240408	175600	85341720	5650	5650	5650	5650	0
38	20240408	175500	85341720	5650	5650	5650	5650	0
39	20240408	175400	85341720	5650	5650	5650	5650	0
40	20240408	175300	85341720	5650	5650	5650	5650	0
41	20240408	175200	85341720	5650	5650	5650	5650	0
42	20240408	175100	85341720	5650	5650	5650	5650	0
43	20240408	175000	85341720	5650	5650	5650	5650	0
44	20240408	174900	85341720	5650	5650	5650	5650	0
45	20240408	174800	85341720	5650	5650	5650	5650	0
46	20240408	174700	85341720	5650	5650	5650	5650	0
47	20240408	174600	85341720	5650	5650	5650	5650	0
48	20240408	174500	85341720	5650	5650	5650	5650	0
49	20240408	174400	85341720	5650	5650	5650	5650	0
50	20240408	174300	85341720	5650	5650	5650	5650	0
51	20240408	174200	85341720	5650	5650	5650	5650	0
52	20240408	174100	85341720	5650	5650	5650	5650	0
53	20240408	174000	85341720	5650	5650	5650	5650	0
54	20240408	173900	85341720	5650	5650	5650	5650	0
55	20240408	173800	85341720	5650	5650	5650	5650	0
56	20240408	173700	85341720	5650	5650	5650	5650	0
57	20240408	173600	85341720	5650	5650	5650	5650	0
58	20240408	173500	85341720	5650	5650	5650	5650	0
59	20240408	173400	85341720	5650	5650	5650	5650	0
60	20240408	173300	85341720	5650	5650	5650	5650	0
61	20240408	173200	85341720	5650	5650	5650	5650	0
62	20240408	173100	85341720	5650	5650	5650	5650	478
63	20240408	173000	85341720	5650	5650	5650	5650	0
64	20240408	172900	85341720	5650	5650	5650	5650	0
65	20240408	172800	85341720	5650	5650	5650	5650	0
66	20240408	172700	85341720	5650	5650	5650	5650	0
67	20240408	172600	85341720	5650	5650	5650	5650	0
68	20240408	172500	85341720	5650	5650	5650	5650	0
69	20240408	172400	85341720	5650	5650	5650	5650	0
70	20240408	172300	85341720	5650	5650	5650	5650	0
71	20240408	172200	85341720	5650	5650	5650	5650	0
72	20240408	172100	85341720	5650	5650	5650	5650	0
73	20240408	172000	85341720	5650	5650	5650	5650	0
74	20240408	171900	85341720	5650	5650	5650	5650	0
75	20240408	171800	85341720	5650	5650	5650	5650	0
76	20240408	171700	85341720	5650	5650	5650	5650	0
77	20240408	171600	85341720	5650	5650	5650	5650	0
78	20240408	171500	85341720	5650	5650	5650	5650	0
79	20240408	171400	85341720	5650	5650	5650	5650	0
80	20240408	171300	85341720	5650	5650	5650	5650	0
81	20240408	171200	85341720	5650	5650	5650	5650	0
82	20240408	171100	85341720	5650	5650	5650	5650	0
83	20240408	171000	85341720	5650	5650	5650	5650	0
84	20240408	170900	85341720	5650	5650	5650	5650	0
85	20240408	170800	85341720	5650	5650	5650	5650	0
86	20240408	170700	85341720	5650	5650	5650	5650	0
87	20240408	170600	85341720	5650	5650	5650	5650	0
88	20240408	170500	85341720	5650	5650	5650	5650	0
89	20240408	170400	85341720	5650	5650	5650	5650	0
90	20240408	170300	85341720	5650	5650	5650	5650	0
91	20240408	170200	85341720	5650	5650	5650	5650	0
92	20240408	170100	85341720	5650	5650	5650	5650	478
93	20240408	170000	85341720	5650	5650	5650	5650	0
94	20240408	165900	85341720	5650	5650	5650	5650	0
95	20240408	165800	85341720	5650	5650	5650	5650	0
96	20240408	165700	85341720	5650	5650	5650	5650	0
97	20240408	165600	85341720	5650	5650	5650	5650	0
98	20240408	165500	85341720	5650	5650	5650	5650	0
99	20240408	165400	85341720	5650	5650	5650	5650	0
100	20240408	165300	85341720	5650	5650	5650	5650	0
101	20240408	165200	85341720	5650	5650	5650	5650	0
102	20240408	165100	85341720	5650	5650	5650	5650	0
103	20240408	165000	85341720	5650	5650	5650	5650	0
104	20240408	164900	85341720	5650	5650	5650	5650	0
105	20240408	164800	85341720	5650	5650	5650	5650	0
106	20240408	164700	85341720	5650	5650	5650	5650	0
107	20240408	164600	85341720	5650	5650	5650	5650	0
108	20240408	164500	85341720	5650	5650	5650	5650	0
109	20240408	164400	85341720	5650	5650	5650	5650	0
110	20240408	164300	85341720	5650	5650	5650	5650	0
111	20240408	164200	85341720	5650	5650	5650	5650	0
112	20240408	164100	85341720	5650	5650	5650	5650	0
113	20240408	164000	85341720	5650	5650	5650	5650	0
114	20240408	163900	85341720	5650	5650	5650	5650	0
115	20240408	163800	85341720	5650	5650	5650	5650	0
116	20240408	163700	85341720	5650	5650	5650	5650	0
117	20240408	163600	85341720	5650	5650	5650	5650	0
118	20240408	163500	85341720	5650	5650	5650	5650	0
119	20240408	163400	85341720	5650	5650	5650	5650	0
120	20240408	163300	85341720	5650	5650	5650	5650	0
121	20240408	163200	85341720	5650	5650	5650	5650	0
122	20240408	163100	85341720	5650	5650	5650	5650	478
123	20240408	163000	85341720	5650	5650	5650	5650	0
124	20240408	162900	85341720	5650	5650	5650	5650	0
125	20240408	162800	85341720	5650	5650	5650	5650	0
126	20240408	162700	85341720	5650	5650	5650	5650	0
127	20240408	162600	85341720	5650	5650	5650	5650	0
128	20240408	162500	85341720	5650	5650	5650	5650	0
129	20240408	162400	85341720	5650	5650	5650	5650	0
130	20240408	162300	85341720	5650	5650	5650	5650	0
131	20240408	162200	85341720	5650	5650	5650	5650	0
132	20240408	162100	85341720	5650	5650	5650	5650	0
133	20240408	162000	85341720	5650	5650	5650	5650	0
134	20240408	161900	85341720	5650	5650	5650	5650	0
135	20240408	161800	85341720	5650	5650	5650	5650	0
136	20240408	161700	85341720	5650	5650	5650	5650	0
137	20240408	161600	85341720	5650	5650	5650	5650	0
138	20240408	161500	85341720	5650	5650	5650	5650	0
139	20240408	161400	85341720	5650	5650	5650	5650	0
140	20240408	161300	85341720	5650	5650	5650	5650	0
141	20240408	161200	85341720	5650	5650	5650	5650	0
142	20240408	161100	85341720	5650	5650	5650	5650	0
143	20240408	161000	85341720	5650	5650	5650	5650	0
144	20240408	160900	85341720	5650	5650	5650	5650	0
145	20240408	160800	85341720	5650	5650	5650	5650	0
146	20240408	160700	85341720	5650	5650	5650	5650	0
147	20240408	160600	85341720	5650	5650	5650	5650	0
148	20240408	160500	85341720	5650	5650	5650	5650	0
149	20240408	160400	85341720	5650	5650	5650	5650	0
150	20240408	160300	85341720	5650	5650	5650	5650	0
151	20240408	160200	85341720	5650	5650	5650	5650	0
152	20240408	160100	85341720	5650	5650	5650	5650	478
153	20240408	160000	85341720	5650	5650	5650	5650	0
154	20240408	155900	85341720	5650	5650	5650	5650	0
155	20240408	155800	85341720	5650	5650	5650	5650	0
156	20240408	155700	85341720	5650	5650	5650	5650	0
157	20240408	155600	85341720	5650	5650	5650	5650	0
158	20240408	155500	85341720	5650	5650	5650	5650	0
159	20240408	155400	85341720	5650	5650	5650	5650	0
160	20240408	155300	85341720	5650	5650	5650	5650	0
161	20240408	155200	85341720	5650	5650	5650	5650	0
162	20240408	155100	85341720	5650	5650	5650	5650	0
163	20240408	155000	85341720	5650	5650	5650	5650	0
164	20240408	154900	85341720	5650	5650	5650	5650	0
165	20240408	154800	85341720	5650	5650	5650	5650	0
166	20240408	154700	85341720	5650	5650	5650	5650	0
167	20240408	154600	85341720	5650	5650	5650	5650	0
168	20240408	154500	85341720	5650	5650	5650	5650	0
169	20240408	154400	85341720	5650	5650	5650	5650	0
170	20240408	154300	85341720	5650	5650	5650	5650	0
171	20240408	154200	85341720	5650	5650	5650	5650	0
172	20240408	154100	85341720	5650	5650	5650	5650	0
173	20240408	154000	85341720	5650	5650	5650	5650	0
174	20240408	153900	85341720	5650	5650	5650	5650	0
175	20240408	153800	85341720	5650	5650	5650	5650	0
176	20240408	153700	85341720	5650	5650	5650	5650	0
177	20240408	153600	85341720	5650	5650	5650	5650	0
178	20240408	153500	85341720	5650	5650	5650	5650	0
179	20240408	153400	85341720	5650	5650	5650	5650	0
180	20240408	153300	85341720	5650	5650	5650	5650	0
181	20240408	153200	85341720	5650	5650	5650	5650	0
182	20240408	153100	85341720	5650	5650	5650	5650	478
183	20240408	153000	85341720	5650	5650	5650	5650	478
184	20240408	152900	82641020	5630	5630	5630	5630	0
185	20240408	152800	82641020	5630	5630	5630	5630	0
186	20240408	152700	82641020	5630	5630	5630	5630	0
187	20240408	152600	82641020	5630	5630	5630	5630	0
188	20240408	152500	82641020	5630	5630	5630	5630	0
189	20240408	152400	82641020	5630	5630	5630	5630	0
190	20240408	152300	82641020	5630	5630	5630	5630	0
191	20240408	152200	82641020	5630	5630	5630	5630	0
192	20240408	152100	82641020	5630	5630	5630	5630	0
193	20240408	152000	82641020	5630	5630	5630	5630	0
194	20240408	151900	82641020	5630	5630	5640	5630	273
195	20240408	151800	81102030	5630	5630	5630	5630	72
196	20240408	151700	80696670	5630	5630	5630	5630	4
197	20240408	151600	80674150	5630	5630	5630	5630	0
198	20240408	151500	80674150	5630	5630	5630	5630	1
199	20240408	151400	80668520	5630	5630	5630	5630	0
200	20240408	151300	80668520	5630	5640	5640	5630	286
201	20240408	151200	79055640	5640	5640	5640	5640	7
202	20240408	151100	79016160	5640	5650	5650	5640	27
203	20240408	151000	78863630	5640	5640	5640	5640	1
204	20240408	150900	78857990	5640	5640	5640	5640	0
205	20240408	150800	78857990	5640	5640	5640	5640	6
206	20240408	150700	78824150	5650	5650	5650	5650	0
207	20240408	150600	78824150	5650	5650	5650	5650	0
208	20240408	150500	78824150	5650	5650	5650	5650	0
209	20240408	150400	78824150	5650	5650	5650	5640	25
210	20240408	150300	78682910	5650	5650	5650	5650	0
211	20240408	150200	78682910	5650	5650	5650	5650	0
212	20240408	150100	78682910	5650	5650	5650	5650	0
213	20240408	150000	78682910	5650	5650	5650	5650	0
214	20240408	145900	78682910	5650	5650	5650	5650	0
215	20240408	145800	78682910	5650	5650	5650	5650	0
216	20240408	145700	78682910	5650	5650	5650	5650	3
217	20240408	145600	78665960	5640	5640	5640	5640	0
218	20240408	145500	78665960	5640	5650	5650	5640	116
219	20240408	145400	78010840	5640	5640	5640	5640	0
220	20240408	145300	78010840	5640	5640	5640	5640	0
221	20240408	145200	78010840	5640	5640	5640	5640	0
222	20240408	145100	78010840	5640	5640	5640	5640	0
223	20240408	145000	78010840	5640	5640	5640	5640	0
224	20240408	144900	78010840	5640	5640	5640	5640	0
225	20240408	144800	78010840	5640	5640	5640	5640	0
226	20240408	144700	78010840	5640	5640	5640	5640	4
227	20240408	144600	77988280	5630	5630	5630	5630	0
228	20240408	144500	77988280	5630	5630	5630	5630	2
229	20240408	144400	77977020	5630	5630	5630	5630	0
230	20240408	144300	77977020	5630	5630	5630	5630	0
231	20240408	144200	77977020	5630	5630	5630	5630	0
232	20240408	144100	77977020	5630	5630	5630	5630	12
233	20240408	144000	77909460	5640	5640	5640	5640	0
234	20240408	143900	77909460	5640	5640	5640	5640	0
235	20240408	143800	77909460	5640	5640	5640	5640	0
236	20240408	143700	77909460	5640	5640	5640	5640	0
237	20240408	143600	77909460	5640	5640	5640	5640	0
238	20240408	143500	77909460	5640	5640	5640	5640	0
239	20240408	143400	77909460	5640	5640	5640	5640	0
240	20240408	143300	77909460	5640	5640	5640	5640	1
241	20240408	143200	77903820	5620	5620	5620	5620	0
242	20240408	143100	77903820	5620	5620	5620	5620	7
243	20240408	143000	77864480	5620	5620	5620	5620	0
244	20240408	142900	77864480	5620	5620	5620	5620	0
245	20240408	142800	77864480	5620	5620	5620	5620	0
246	20240408	142700	77864480	5620	5620	5620	5620	30
247	20240408	142600	77695880	5620	5620	5620	5620	0
248	20240408	142500	77695880	5620	5620	5620	5620	0
249	20240408	142400	77695880	5620	5620	5620	5620	0
250	20240408	142300	77695880	5620	5620	5620	5620	0
251	20240408	142200	77695880	5620	5620	5620	5620	0
252	20240408	142100	77695880	5620	5620	5620	5620	0
253	20240408	142000	77695880	5620	5620	5620	5620	10
254	20240408	141900	77639680	5620	5620	5620	5620	0
255	20240408	141800	77639680	5620	5620	5620	5620	0
256	20240408	141700	77639680	5620	5630	5640	5620	1444
257	20240408	141600	69518600	5630	5630	5630	5630	75
258	20240408	141500	69096350	5630	5630	5630	5630	0
259	20240408	141400	69096350	5630	5630	5630	5630	10
260	20240408	141300	69040050	5650	5650	5650	5650	0
261	20240408	141200	69040050	5650	5650	5650	5650	0
262	20240408	141100	69040050	5650	5650	5650	5650	0
263	20240408	141000	69040050	5650	5640	5660	5640	136
264	20240408	140900	68272070	5640	5640	5640	5640	1
265	20240408	140800	68266430	5630	5640	5660	5630	1723
266	20240408	140700	58544890	5640	5640	5640	5640	0
267	20240408	140600	58544890	5640	5640	5640	5640	0
268	20240408	140500	58544890	5640	5640	5640	5640	0
269	20240408	140400	58544890	5640	5640	5640	5640	0
270	20240408	140300	58544890	5640	5640	5640	5640	0
271	20240408	140200	58544890	5640	5640	5640	5640	0
272	20240408	140100	58544890	5640	5640	5640	5640	0
273	20240408	140000	58544890	5640	5640	5640	5640	0
274	20240408	135900	58544890	5640	5640	5650	5640	10
275	20240408	135800	58488480	5630	5630	5630	5630	0
276	20240408	135700	58488480	5630	5640	5640	5630	89
277	20240408	135600	57986880	5630	5640	5640	5630	72
278	20240408	135500	57580840	5640	5640	5640	5640	0
279	20240408	135400	57580840	5640	5640	5640	5640	0
280	20240408	135300	57580840	5640	5640	5640	5640	0
281	20240408	135200	57580840	5640	5640	5640	5640	0
282	20240408	135100	57580840	5640	5640	5640	5640	0
283	20240408	135000	57580840	5640	5640	5640	5640	0
284	20240408	134900	57580840	5640	5640	5640	5640	0
285	20240408	134800	57580840	5640	5640	5640	5640	0
286	20240408	134700	57580840	5640	5640	5640	5640	0
287	20240408	134600	57580840	5640	5640	5640	5640	0
288	20240408	134500	57580840	5640	5640	5640	5640	0
289	20240408	134400	57580840	5640	5640	5640	5640	3
290	20240408	134300	57563920	5640	5640	5640	5640	0
291	20240408	134200	57563920	5640	5640	5640	5640	0
292	20240408	134100	57563920	5640	5640	5640	5640	0
293	20240408	134000	57563920	5640	5640	5640	5640	1
294	20240408	133900	57558280	5650	5650	5650	5650	9
295	20240408	133800	57507430	5650	5650	5650	5650	0
296	20240408	133700	57507430	5650	5650	5650	5650	0
297	20240408	133600	57507430	5650	5650	5650	5650	0
298	20240408	133500	57507430	5650	5650	5650	5650	0
299	20240408	133400	57507430	5650	5650	5650	5650	0
300	20240408	133300	57507430	5650	5640	5650	5640	4
301	20240408	133200	57484860	5650	5640	5650	5640	31
302	20240408	133100	57310010	5630	5630	5630	5630	0
303	20240408	133000	57310010	5630	5630	5630	5630	0
304	20240408	132900	57310010	5630	5630	5630	5630	0
305	20240408	132800	57310010	5630	5630	5630	5630	0
306	20240408	132700	57310010	5630	5630	5630	5630	0
307	20240408	132600	57310010	5630	5630	5630	5630	7
308	20240408	132500	57270600	5630	5630	5630	5630	0
309	20240408	132400	57270600	5630	5630	5630	5630	5
310	20240408	132300	57242450	5630	5630	5630	5630	0
311	20240408	132200	57242450	5630	5640	5640	5630	191
312	20240408	132100	56165420	5640	5640	5640	5640	0
313	20240408	132000	56165420	5640	5640	5640	5640	2
314	20240408	131900	56154140	5650	5650	5650	5650	25
315	20240408	131800	56012890	5640	5640	5640	5640	0
316	20240408	131700	56012890	5640	5640	5640	5640	0
317	20240408	131600	56012890	5640	5640	5640	5640	0
318	20240408	131500	56012890	5640	5640	5640	5640	0
319	20240408	131400	56012890	5640	5640	5640	5640	0
320	20240408	131300	56012890	5640	5640	5640	5640	0
321	20240408	131200	56012890	5640	5640	5640	5640	0
322	20240408	131100	56012890	5640	5640	5640	5640	0
323	20240408	131000	56012890	5640	5640	5640	5640	0
324	20240408	130900	56012890	5640	5640	5640	5640	0
325	20240408	130800	56012890	5640	5640	5640	5640	0
326	20240408	130700	56012890	5640	5640	5640	5640	0
327	20240408	130600	56012890	5640	5640	5640	5640	0
328	20240408	130500	56012890	5640	5640	5640	5640	0
329	20240408	130400	56012890	5640	5640	5640	5640	0
330	20240408	130300	56012890	5640	5640	5640	5640	0
331	20240408	130200	56012890	5640	5640	5640	5640	0
332	20240408	130100	56012890	5640	5640	5640	5640	4
333	20240408	130000	55990330	5650	5650	5650	5650	0
334	20240408	125900	55990330	5650	5650	5650	5650	0
335	20240408	125800	55990330	5650	5650	5650	5650	0
336	20240408	125700	55990330	5650	5650	5650	5650	0
337	20240408	125600	55990330	5650	5650	5650	5650	0
338	20240408	125500	55990330	5650	5650	5650	5650	0
339	20240408	125400	55990330	5650	5650	5650	5650	0
340	20240408	125300	55990330	5650	5650	5650	5650	0
341	20240408	125200	55990330	5650	5650	5650	5650	0
342	20240408	125100	55990330	5650	5650	5650	5650	2
343	20240408	125000	55979030	5640	5640	5640	5640	0
344	20240408	124900	55979030	5640	5640	5640	5640	0
345	20240408	124800	55979030	5640	5640	5640	5640	0
346	20240408	124700	55979030	5640	5640	5640	5640	0
347	20240408	124600	55979030	5640	5640	5640	5640	0
348	20240408	124500	55979030	5640	5640	5640	5640	0
349	20240408	124400	55979030	5640	5640	5640	5640	0
350	20240408	124300	55979030	5640	5640	5640	5640	0
351	20240408	124200	55979030	5640	5640	5650	5640	16
352	20240408	124100	55888780	5640	5650	5650	5640	780
353	20240408	124000	51488430	5660	5660	5660	5660	0
354	20240408	123900	51488430	5660	5660	5660	5660	0
355	20240408	123800	51488430	5660	5660	5660	5660	0
356	20240408	123700	51488430	5660	5660	5660	5660	0
357	20240408	123600	51488430	5660	5660	5660	5660	0
358	20240408	123500	51488430	5660	5660	5660	5660	4
359	20240408	123400	51465790	5660	5660	5660	5660	0
360	20240408	123300	51465790	5660	5660	5660	5660	0
361	20240408	123200	51465790	5660	5650	5660	5650	22
362	20240408	123100	51341390	5660	5660	5660	5660	1
363	20240408	123000	51335730	5650	5650	5650	5650	0
364	20240408	122900	51335730	5650	5650	5650	5650	1
365	20240408	122800	51330080	5650	5650	5650	5650	13
366	20240408	122700	51256630	5660	5640	5660	5640	97
367	20240408	122600	50708870	5640	5640	5640	5640	0
368	20240408	122500	50708870	5640	5640	5640	5640	3
369	20240408	122400	50691950	5640	5640	5640	5640	0
370	20240408	122300	50691950	5640	5640	5640	5640	0
371	20240408	122200	50691950	5640	5640	5640	5640	0
372	20240408	122100	50691950	5640	5640	5640	5640	0
373	20240408	122000	50691950	5640	5640	5640	5640	1
374	20240408	121900	50686310	5660	5660	5660	5660	2
375	20240408	121800	50674990	5660	5660	5660	5660	0
376	20240408	121700	50674990	5660	5660	5660	5660	0
377	20240408	121600	50674990	5660	5660	5660	5660	0
378	20240408	121500	50674990	5660	5640	5660	5640	302
379	20240408	121400	48971130	5640	5640	5640	5640	0
380	20240408	121300	48971130	5640	5640	5640	5640	0
381	20240408	121200	48971130	5640	5640	5640	5640	0
382	20240408	121100	48971130	5640	5640	5640	5640	0
383	20240408	121000	48971130	5640	5640	5640	5640	0
384	20240408	120900	48971130	5640	5640	5640	5640	0
385	20240408	120800	48971130	5640	5640	5640	5640	25
386	20240408	120700	48830130	5640	5640	5640	5640	0
387	20240408	120600	48830130	5640	5640	5640	5640	1
388	20240408	120500	48824490	5630	5630	5630	5630	0
389	20240408	120400	48824490	5630	5630	5630	5630	0
390	20240408	120300	48824490	5630	5630	5630	5630	1
391	20240408	120200	48818860	5630	5630	5630	5630	0
392	20240408	120100	48818860	5630	5630	5630	5630	2
393	20240408	120000	48807600	5630	5630	5630	5630	0
394	20240408	115900	48807600	5630	5630	5630	5630	0
395	20240408	115800	48807600	5630	5630	5630	5630	2
396	20240408	115700	48796340	5630	5630	5630	5630	0
397	20240408	115600	48796340	5630	5630	5630	5630	0
398	20240408	115500	48796340	5630	5630	5630	5630	0
399	20240408	115400	48796340	5630	5630	5630	5630	0
400	20240408	115300	48796340	5630	5630	5630	5630	0
401	20240408	115200	48796340	5630	5630	5630	5630	0
402	20240408	115100	48796340	5630	5630	5630	5630	2
403	20240408	115000	48785080	5640	5640	5640	5640	0
404	20240408	114900	48785080	5640	5640	5640	5640	1
405	20240408	114800	48779440	5630	5630	5630	5630	4
406	20240408	114700	48756920	5630	5630	5630	5630	0
407	20240408	114600	48756920	5630	5630	5630	5630	1
408	20240408	114500	48751290	5630	5630	5630	5630	0
409	20240408	114400	48751290	5630	5630	5630	5630	1
410	20240408	114300	48745660	5630	5630	5630	5630	1
411	20240408	114200	48740030	5630	5630	5630	5630	0
412	20240408	114100	48740030	5630	5630	5630	5630	1
413	20240408	114000	48734400	5640	5640	5640	5640	25
414	20240408	113900	48593400	5630	5630	5630	5630	0
415	20240408	113800	48593400	5630	5630	5630	5630	1
416	20240408	113700	48587770	5640	5640	5640	5640	0
417	20240408	113600	48587770	5640	5630	5640	5630	2
418	20240408	113500	48576500	5630	5630	5630	5630	0
419	20240408	113400	48576500	5630	5630	5630	5630	0
420	20240408	113300	48576500	5630	5630	5630	5630	0
421	20240408	113200	48576500	5630	5630	5630	5630	0
422	20240408	113100	48576500	5630	5630	5630	5630	2
423	20240408	113000	48565240	5640	5640	5640	5640	1
424	20240408	112900	48559600	5630	5630	5630	5630	0
425	20240408	112800	48559600	5630	5630	5630	5630	0
426	20240408	112700	48559600	5630	5630	5630	5630	0
427	20240408	112600	48559600	5630	5630	5630	5630	0
428	20240408	112500	48559600	5630	5630	5630	5630	1
429	20240408	112400	48553970	5630	5630	5630	5630	18
430	20240408	112300	48452630	5630	5630	5630	5630	0
431	20240408	112200	48452630	5630	5630	5630	5630	2
432	20240408	112100	48441370	5630	5630	5630	5630	0
433	20240408	112000	48441370	5630	5630	5630	5630	0
434	20240408	111900	48441370	5630	5630	5630	5630	77
435	20240408	111800	48007860	5630	5630	5630	5630	1
436	20240408	111700	48002230	5630	5630	5630	5630	1
437	20240408	111600	47996600	5640	5640	5640	5640	0
438	20240408	111500	47996600	5640	5640	5640	5640	0
439	20240408	111400	47996600	5640	5640	5640	5640	1
440	20240408	111300	47990960	5640	5640	5640	5640	25
441	20240408	111200	47849960	5640	5630	5640	5630	2
442	20240408	111100	47838690	5630	5630	5630	5630	0
443	20240408	111000	47838690	5630	5630	5630	5630	5
444	20240408	110900	47810540	5630	5630	5630	5630	1
445	20240408	110800	47804910	5630	5630	5630	5630	0
446	20240408	110700	47804910	5630	5630	5630	5630	0
447	20240408	110600	47804910	5630	5630	5630	5630	0
448	20240408	110500	47804910	5630	5640	5640	5630	26
449	20240408	110400	47658280	5630	5630	5630	5630	1
450	20240408	110300	47652650	5630	5630	5630	5630	0
451	20240408	110200	47652650	5630	5630	5630	5630	1
452	20240408	110100	47647020	5630	5630	5630	5630	0
453	20240408	110000	47647020	5630	5630	5630	5630	0
454	20240408	105900	47647020	5630	5630	5630	5630	1
455	20240408	105800	47641390	5630	5630	5630	5630	0
456	20240408	105700	47641390	5630	5630	5630	5630	1
457	20240408	105600	47635760	5630	5630	5630	5630	0
458	20240408	105500	47635760	5630	5630	5630	5630	0
459	20240408	105400	47635760	5630	5630	5630	5630	0
460	20240408	105300	47635760	5630	5630	5630	5630	0
461	20240408	105200	47635760	5630	5630	5630	5630	1
462	20240408	105100	47630130	5630	5630	5630	5630	0
463	20240408	105000	47630130	5630	5630	5630	5630	1
464	20240408	104900	47624500	5640	5640	5640	5640	0
465	20240408	104800	47624500	5640	5640	5640	5640	0
466	20240408	104700	47624500	5640	5640	5640	5640	0
467	20240408	104600	47624500	5640	5640	5640	5640	1
468	20240408	104500	47618860	5630	5630	5630	5620	3
469	20240408	104400	47601980	5630	5630	5630	5630	2
470	20240408	104300	47590720	5630	5630	5630	5630	0
471	20240408	104200	47590720	5630	5630	5630	5630	1
472	20240408	104100	47585090	5630	5630	5630	5630	4
473	20240408	104000	47562570	5630	5630	5630	5630	0
474	20240408	103900	47562570	5630	5630	5630	5630	1
475	20240408	103800	47556940	5620	5620	5620	5620	1
476	20240408	103700	47551320	5630	5630	5630	5630	0
477	20240408	103600	47551320	5630	5630	5630	5630	0
478	20240408	103500	47551320	5630	5630	5630	5630	2
479	20240408	103400	47540060	5620	5620	5620	5620	0
480	20240408	103300	47540060	5620	5620	5620	5620	0
481	20240408	103200	47540060	5620	5620	5620	5620	1
482	20240408	103100	47534440	5620	5620	5630	5620	29
483	20240408	103000	47371440	5620	5620	5620	5620	0
484	20240408	102900	47371440	5620	5620	5620	5620	0
485	20240408	102800	47371440	5620	5620	5620	5620	0
486	20240408	102700	47371440	5620	5620	5620	5620	1
487	20240408	102600	47365820	5620	5640	5640	5620	156
488	20240408	102500	46486000	5640	5640	5640	5640	0
489	20240408	102400	46486000	5640	5640	5640	5640	2
490	20240408	102300	46474720	5640	5640	5640	5640	0
491	20240408	102200	46474720	5640	5640	5640	5640	3
492	20240408	102100	46457800	5650	5640	5650	5640	24
493	20240408	102000	46322410	5640	5640	5640	5640	1
494	20240408	101900	46316770	5650	5620	5650	5620	18
495	20240408	101800	46215140	5640	5640	5640	5640	0
496	20240408	101700	46215140	5640	5640	5640	5640	0
497	20240408	101600	46215140	5640	5640	5640	5640	0
498	20240408	101500	46215140	5640	5640	5640	5640	0
499	20240408	101400	46215140	5640	5640	5640	5640	6
500	20240408	101300	46181300	5630	5620	5630	5620	143
501	20240408	101200	45376230	5620	5620	5620	5620	1
502	20240408	101100	45370610	5630	5630	5630	5630	0
503	20240408	101000	45370610	5630	5630	5630	5630	4
504	20240408	100900	45348090	5630	5630	5630	5630	0
505	20240408	100800	45348090	5630	5630	5630	5630	0
506	20240408	100700	45348090	5630	5630	5630	5630	1
507	20240408	100600	45342460	5620	5630	5630	5620	2
508	20240408	100500	45331210	5620	5620	5620	5620	3
509	20240408	100400	45314350	5630	5630	5630	5630	0
510	20240408	100300	45314350	5630	5630	5630	5630	0
511	20240408	100200	45314350	5630	5630	5630	5630	0
512	20240408	100100	45314350	5630	5630	5630	5630	0
513	20240408	100000	45314350	5630	5620	5630	5620	4
514	20240408	095900	45291850	5630	5630	5630	5630	0
515	20240408	095800	45291850	5630	5630	5630	5630	2
516	20240408	095700	45280590	5630	5630	5630	5630	0
517	20240408	095600	45280590	5630	5630	5630	5630	0
518	20240408	095500	45280590	5630	5630	5630	5630	0
519	20240408	095400	45280590	5630	5630	5630	5630	0
520	20240408	095300	45280590	5630	5630	5630	5630	2
521	20240408	095200	45269330	5630	5630	5630	5630	0
522	20240408	095100	45269330	5630	5630	5630	5630	1
523	20240408	095000	45263700	5620	5620	5620	5620	0
524	20240408	094900	45263700	5620	5620	5620	5620	0
525	20240408	094800	45263700	5620	5620	5620	5620	1
526	20240408	094700	45258080	5630	5620	5630	5620	80
527	20240408	094600	44808470	5620	5620	5620	5620	137
528	20240408	094500	44038530	5620	5620	5630	5620	207
529	20240408	094400	42874630	5620	5620	5620	5620	54
530	20240408	094300	42571150	5620	5620	5620	5620	110
531	20240408	094200	41952950	5620	5620	5620	5620	0
532	20240408	094100	41952950	5620	5620	5620	5620	0
533	20240408	094000	41952950	5620	5620	5620	5620	194
534	20240408	093900	40862670	5620	5630	5630	5620	136
535	20240408	093800	40097120	5630	5630	5630	5630	0
536	20240408	093700	40097120	5630	5630	5630	5630	0
537	20240408	093600	40097120	5630	5630	5630	5630	43
538	20240408	093500	39855030	5640	5640	5640	5640	1
539	20240408	093400	39849390	5630	5620	5630	5620	219
540	20240408	093300	38618420	5620	5630	5630	5620	39
541	20240408	093200	38398890	5630	5630	5630	5630	128
542	20240408	093100	37678250	5630	5630	5630	5630	0
543	20240408	093000	37678250	5630	5630	5630	5630	5
544	20240408	092900	37650100	5630	5630	5630	5630	12
545	20240408	092800	37582540	5630	5630	5630	5630	0
546	20240408	092700	37582540	5630	5630	5630	5630	0
547	20240408	092600	37582540	5630	5630	5630	5630	0
548	20240408	092500	37582540	5630	5630	5630	5630	4
549	20240408	092400	37560020	5630	5640	5640	5630	87
550	20240408	092300	37070050	5630	5630	5630	5630	69
551	20240408	092200	36681580	5610	5610	5610	5610	0
552	20240408	092100	36681580	5610	5620	5620	5610	9
553	20240408	092000	36631050	5610	5600	5610	5600	213
554	20240408	091900	35437210	5610	5610	5610	5610	3
555	20240408	091800	35420380	5600	5600	5600	5600	13
556	20240408	091700	35347580	5610	5610	5610	5610	214
557	20240408	091600	34147040	5610	5610	5610	5610	0
558	20240408	091500	34147040	5610	5610	5610	5610	13
559	20240408	091400	34074110	5650	5610	5650	5600	1380
560	20240408	091300	26333590	5600	5610	5610	5600	296
561	20240408	091200	24673270	5610	5610	5610	5610	0
562	20240408	091100	24673270	5610	5610	5630	5610	123
563	20240408	091000	23982510	5610	5610	5610	5610	0
564	20240408	090900	23982510	5610	5610	5610	5610	0
565	20240408	090800	23982510	5610	5610	5610	5610	0
566	20240408	090700	23982510	5610	5610	5610	5610	6
567	20240408	090600	23948850	5610	5610	5610	5610	8
568	20240408	090500	23903970	5610	5610	5610	5610	28
569	20240408	090400	23746890	5630	5630	5630	5630	0
570	20240408	090300	23746890	5630	5630	5630	5630	0
571	20240408	090200	23746890	5630	5630	5630	5630	27
572	20240408	090100	23594880	5640	5620	5640	5620	42
573	20240408	090000	23358300	5610	5600	5660	5600	4170